Dark

IBM20270319C230
IBM Mar 19 2027 230.00 Call (IBM270319C00230000)
option OPRA

EOD

Sep 23, 2026

27.75+3.545%(+0.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	28.7500	30.0000	27.7500	27.7500	+3.545%	8	229	0.000%
2026-09-22	27.2800	27.3000	26.8000	26.8000	-0.741%	9	231	+3.545%
2026-09-21	25.7000	27.0000	24.7500	27.0000	-1.818%	21	226	+2.778%
2026-09-18	27.4000	27.6500	25.9900	27.5000	-29.487%	29	222	+0.909%
2026-09-15	37.8000	39.0000	37.8000	39.0000	+9.336%	9	204	-28.846%
2026-09-14	36.5000	36.5000	35.6700	35.6700	+5.846%	3	204	-22.204%
2026-09-11	32.0000	35.2000	31.2500	33.7000	+15.490%	6	204	-17.656%
2026-09-10	34.0000	34.0000	27.7900	29.1800	-2.603%	3	206	-4.901%
2026-09-09	27.3000	29.9600	27.3000	29.9600	+8.354%	15	206	-7.377%
2026-09-04	27.6500	27.6500	27.6500	27.6500	-5.856%	1	207	+0.362%
2026-09-03	30.0000	30.0000	29.3700	29.3700	+6.800%	3	207	-5.516%
2026-09-02	27.5000	27.5000	27.5000	27.5000	+0.992%	1	207	+0.909%
2026-09-01	27.3800	27.3800	27.1000	27.2300	-10.721%	13	207	+1.910%
2026-08-28	30.5000	30.5000	30.5000	30.5000	-8.765%	1	207	-9.016%
2026-08-27	33.4300	33.4300	33.4300	33.4300	+16.888%	3	207	-16.991%
2026-08-26	28.6000	28.6000	28.6000	28.6000	-4.667%	3	209	-2.972%
2026-08-24	30.6500	30.6500	30.0000	30.0000	-9.964%	6	209	-7.500%
2026-08-21	32.5800	33.3200	32.5800	33.3200	+0.241%	15	206	-16.717%
2026-08-19	33.4000	33.4000	33.2400	33.2400	+4.233%	7	201	-16.516%
2026-08-18	31.5000	31.8900	31.5000	31.8900	+10.922%	6	201	-12.982%
2026-08-17	29.8100	30.0800	28.7500	28.7500	-12.800%	6	196	-3.478%
2026-08-14	33.0500	33.2500	32.9700	32.9700	-6.335%	7	198	-15.833%
2026-08-13	35.2000	35.2000	35.2000	35.2000	-0.424%	1	193	-21.165%
2026-08-07	34.3200	35.3500	34.3200	35.3500	+5.617%	4	192	-21.499%
2026-08-06	34.3500	34.4300	33.4700	33.4700	-7.285%	12	190	-17.090%
2026-08-05	36.9500	36.9500	35.1500	36.1000	+2.849%	11	195	-23.130%
2026-08-04	31.6500	35.4500	31.6500	35.1000	+10.204%	12	196	-20.940%
2026-08-03	30.8300	31.8500	29.3000	31.8500	+10.590%	13	197	-12.873%
2026-07-31	27.1900	28.8000	27.1900	28.8000	+2.309%	21	190	-3.646%
2026-07-30	28.8200	29.2900	27.9500	28.1500	-16.962%	35	173	-1.421%
2026-07-29	33.9000	33.9000	33.9000	33.9000	+3.165%	1	161	-18.142%
2026-07-28	26.5000	32.8600	26.5000	32.8600	+20.853%	12	160	-15.551%
2026-07-27	27.1900	27.1900	27.1900	27.1900	+6.627%	5	162	+2.060%
2026-07-24	23.0500	26.0500	23.0500	25.5000	+19.494%	56	157	+8.824%
2026-07-23	21.4600	22.2500	21.3400	21.3400	-5.408%	9	170	+30.037%
2026-07-22	24.4700	25.0000	22.5600	22.5600	-12.012%	3	167	+23.005%
2026-07-21	25.6400	25.6400	25.6400	25.6400	-6.184%	1	167	+8.229%
2026-07-20	26.0300	27.3400	25.0000	27.3300	+5.807%	15	167	+1.537%
2026-07-17	27.6300	27.6500	25.8300	25.8300	+7.670%	41	168	+7.433%
2026-07-16	23.9900	23.9900	23.9900	23.9900	-11.148%	1	149	+15.673%
2026-07-15	33.5000	33.5000	25.9500	27.0000	-11.707%	27	148	+2.778%
2026-07-14	33.5000	34.0000	27.9500	30.5800	-62.593%	102	138	-9.254%
2026-07-09	84.1000	84.1000	81.7500	81.7500	-9.358%	12	78	-66.055%
2026-07-07	91.2700	91.2700	90.1900	90.1900	+3.667%	3	79	-69.232%
2026-07-06	86.0000	87.0000	86.0000	87.0000	+14.474%	3	78	-68.103%
2026-07-01	79.1700	79.1700	76.0000	76.0000	+22.383%	4	81	-63.487%
2026-06-26	60.1200	64.0000	60.1200	62.1000	+12.909%	7	81	-55.314%
2026-06-25	55.0000	55.0000	55.0000	55.0000	+11.178%	2	84	-49.545%
2026-06-22	48.5800	49.4700	48.5800	49.4700	+2.848%	3	85	-43.905%
2026-06-18	46.2600	48.1000	45.5000	48.1000	-15.614%	9	79	-42.308%
2026-06-17	60.0000	60.0000	57.0000	57.0000	-10.798%	2	79	-51.316%
2026-06-16	67.8600	67.8600	63.9000	63.9000	+4.926%	2	79	-56.573%
2026-06-15	62.8000	62.8000	60.9000	60.9000	-16.346%	2	79	-54.433%
2026-06-08	77.4000	77.4000	72.8000	72.8000	-7.579%	3	78	-61.882%
2026-06-05	79.8500	79.8500	78.7700	78.7700	-13.297%	2	78	-64.771%
2026-06-04	90.8500	90.8500	90.8500	90.8500	-4.969%	1	78	-69.455%
2026-06-03	101.6300	101.6300	94.0000	95.6000	-11.276%	5	78	-70.973%
2026-06-01	105.5700	107.7500	99.6000	107.7500	+26.765%	3	80	-74.246%
2026-05-29	67.7000	85.0000	67.7000	85.0000	+50.203%	18	81	-67.353%
2026-05-28	60.0000	60.0000	56.5900	56.5900	+8.827%	14	89	-50.963%
2026-05-27	51.0000	52.0000	51.0000	52.0000	+3.441%	3	79	-46.635%
2026-05-26	47.1500	50.2700	46.0000	50.2700	-1.431%	3	79	-44.798%
2026-05-22	54.6700	54.6700	51.0000	51.0000	+3.764%	8	80	-45.588%
2026-05-21	34.5000	49.1500	34.5000	49.1500	+72.154%	34	81	-43.540%
2026-05-19	29.3000	29.3000	28.5500	28.5500	+3.555%	16	81	-2.802%
2026-05-18	27.5700	27.5700	27.5700	27.5700	+3.647%	1	111	+0.653%
2026-05-15	27.3000	27.3000	26.6000	26.6000	+16.974%	3	111	+4.323%
2026-05-13	22.7400	22.7400	22.7400	22.7400	-13.272%	3	109	+22.032%
2026-05-12	26.3000	26.3000	26.2200	26.2200	-7.676%	3	106	+5.835%
2026-05-11	30.0000	30.0000	27.8800	28.4000	-11.526%	7	106	-2.289%
2026-05-08	32.5000	32.5000	32.1000	32.1000	+2.556%	7	103	-13.551%
2026-05-07	32.0000	32.0000	31.3000	31.3000	+10.796%	3	103	-11.342%
2026-05-06	29.4000	29.5500	28.2500	28.2500	-6.919%	15	102	-1.770%
2026-05-05	29.5000	30.9500	29.5000	30.3500	-1.461%	5	88	-8.567%
2026-05-04	31.2000	31.2000	30.8000	30.8000	-6.440%	6	84	-9.903%
2026-05-01	33.8200	33.8200	32.8400	32.9200	+2.300%	4	88	-15.705%
2026-04-30	29.5000	32.1800	29.5000	32.1800	+0.437%	8	88	-13.766%
2026-04-29	30.1000	32.1900	30.1000	32.0400	-5.765%	11	80	-13.390%
2026-04-28	32.7000	34.0000	32.7000	34.0000	+11.293%	7	74	-18.382%
2026-04-27	31.0000	31.0000	30.5500	30.5500	-7.704%	9	68	-9.165%
2026-04-24	30.4300	33.1000	29.4500	33.1000	-2.071%	52	59	-16.163%
2026-04-23	33.5500	33.8500	29.5000	33.8000	-29.948%	15	30	-17.899%
2026-04-20	48.2500	48.2500	48.2500	48.2500	+1.366%	1	19	-42.487%
2026-04-17	47.6000	47.6000	47.6000	47.6000	+20.476%	1	18	-41.702%
2026-04-14	39.4000	39.5800	39.4000	39.5100	+11.610%	15	17	-29.765%
2026-04-13	35.4000	35.4000	35.4000	35.4000	+1.724%	1	10	-21.610%
2026-04-10	34.6700	34.8000	34.6700	34.8000	-9.257%	2	11	-20.259%
2026-04-09	37.9900	38.3500	37.9900	38.3500	-14.397%	9	9	-27.640%
2026-04-06	44.8000	44.8000	44.8000	44.8000	+11.443%	1	2	-38.058%
2026-03-27	40.2000	40.2000	40.2000	40.2000	0.000%	1	1	-30.970%