Dark

IBM20270319C240
IBM Mar 19 2027 240.00 Call (IBM270319C00240000)
option OPRA

EOD

Sep 24, 2026

20.15-16.042%(-3.85)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.9000	21.9000	19.8000	20.1500	-16.042%	52	300	0.000%
2026-09-23	25.0000	25.0000	24.0000	24.0000	+4.348%	33	271	-16.042%
2026-09-22	24.1900	24.1900	22.2900	23.0000	+3.837%	41	265	-12.391%
2026-09-21	23.5300	23.5300	21.3500	22.1500	-2.423%	18	263	-9.029%
2026-09-18	24.0000	24.0000	21.6000	22.7000	-17.694%	60	260	-11.233%
2026-09-16	28.2500	28.2500	27.5800	27.5800	-14.081%	4	257	-26.940%
2026-09-15	32.5800	32.6500	32.1000	32.1000	-6.577%	9	255	-37.227%
2026-09-14	30.9600	34.3600	30.9600	34.3600	+18.076%	6	257	-41.356%
2026-09-11	25.6200	29.1000	25.6200	29.1000	+20.747%	19	261	-30.756%
2026-09-10	24.1000	24.1000	24.1000	24.1000	-15.141%	1	251	-16.390%
2026-09-09	24.6200	28.4000	22.5700	28.4000	+27.354%	5	251	-29.049%
2026-09-08	23.1000	23.1000	22.3000	22.3000	-8.041%	2	253	-9.641%
2026-09-04	24.2500	24.2500	24.2500	24.2500	+7.539%	1	251	-16.907%
2026-09-01	22.9000	22.9000	22.5500	22.5500	-11.290%	3	251	-10.643%
2026-08-31	25.4200	25.4200	25.4200	25.4200	-1.853%	1	251	-20.732%
2026-08-28	26.0500	26.3000	25.9000	25.9000	-10.287%	33	251	-22.201%
2026-08-27	28.8700	28.8700	28.8700	28.8700	+21.048%	1	251	-30.204%
2026-08-26	24.2800	24.2800	23.8000	23.8500	-6.250%	5	251	-15.514%
2026-08-25	25.4400	25.4400	25.4400	25.4400	+1.193%	1	247	-20.794%
2026-08-24	25.1400	25.1400	25.1400	25.1400	-13.251%	2	247	-19.849%
2026-08-21	29.4000	29.4000	28.9800	28.9800	+3.058%	4	246	-30.469%
2026-08-20	28.1300	28.1300	28.1200	28.1200	-3.368%	2	246	-28.343%
2026-08-19	29.1000	29.1000	29.1000	29.1000	+0.518%	2	246	-30.756%
2026-08-14	28.9500	28.9500	28.9500	28.9500	-7.330%	6	246	-30.397%
2026-08-13	31.2400	31.2400	31.2400	31.2400	-5.989%	1	246	-35.499%
2026-08-11	33.5000	33.6400	33.2300	33.2300	-0.060%	4	247	-39.362%
2026-08-10	32.8900	33.2500	32.8500	33.2500	+9.954%	3	248	-39.398%
2026-08-07	30.2400	30.2400	30.2400	30.2400	+2.474%	1	248	-33.366%
2026-08-06	30.0000	30.0000	29.5000	29.5100	-6.019%	5	248	-31.718%
2026-08-04	27.5000	31.4000	27.5000	31.4000	+15.867%	6	246	-35.828%
2026-08-03	26.7000	27.1000	26.7000	27.1000	+13.674%	2	248	-25.646%
2026-07-31	23.7000	24.7500	23.7000	23.8400	-4.906%	4	250	-15.478%
2026-07-30	25.5200	25.5200	25.0700	25.0700	-8.836%	3	247	-19.625%
2026-07-29	27.5000	27.5000	27.5000	27.5000	-2.309%	1	246	-26.727%
2026-07-28	25.0000	28.1500	25.0000	28.1500	+22.020%	3	246	-28.419%
2026-07-27	23.3000	23.3000	23.0700	23.0700	+5.535%	10	246	-12.657%
2026-07-24	21.9500	21.9500	21.8600	21.8600	+17.844%	7	248	-7.823%
2026-07-23	17.4000	18.5500	17.4000	18.5500	-3.636%	3	244	+8.625%
2026-07-22	21.7500	21.7500	19.2500	19.2500	-13.444%	24	244	+4.675%
2026-07-21	23.1500	23.1500	22.0000	22.2400	-0.403%	22	236	-9.397%
2026-07-20	22.3300	22.3300	22.3300	22.3300	-1.630%	1	233	-9.763%
2026-07-17	22.2000	22.7100	22.2000	22.7000	-12.016%	15	233	-11.233%
2026-07-16	21.2000	25.8500	21.1500	25.8000	+7.500%	26	231	-21.899%
2026-07-15	30.1000	30.1000	23.9500	24.0000	-10.581%	32	218	-16.042%
2026-07-14	29.0000	29.0500	25.5000	26.8400	-65.143%	209	200	-24.925%
2026-07-09	77.0000	77.0000	77.0000	77.0000	-5.114%	1	120	-73.831%
2026-07-08	81.1500	81.1500	81.1500	81.1500	-9.380%	1	120	-75.169%
2026-07-07	85.7500	89.5500	85.7500	89.5500	+27.256%	2	120	-77.499%
2026-07-01	71.0000	73.6500	70.3700	70.3700	+7.271%	3	121	-71.366%
2026-06-30	65.6000	65.6000	65.6000	65.6000	+21.481%	1	120	-69.284%
2026-06-25	54.0000	54.0000	54.0000	54.0000	+0.093%	3	120	-62.685%
2026-06-23	52.0000	53.9500	52.0000	53.9500	+22.614%	4	117	-62.651%
2026-06-22	44.0000	44.0000	44.0000	44.0000	+2.445%	1	116	-54.205%
2026-06-18	40.0000	44.0000	39.5700	42.9500	-24.130%	15	116	-53.085%
2026-06-15	56.6100	56.6100	56.6100	56.6100	-5.807%	5	116	-64.406%
2026-06-12	60.1000	60.1000	60.1000	60.1000	-3.454%	1	116	-66.473%
2026-06-11	62.2500	62.2500	62.2500	62.2500	+0.080%	1	115	-67.631%
2026-06-10	62.2000	62.2000	62.2000	62.2000	+6.325%	1	115	-67.605%
2026-06-09	61.2400	61.2400	58.5000	58.5000	-16.488%	10	114	-65.556%
2026-06-08	70.0500	70.0500	70.0500	70.0500	+1.772%	1	115	-71.235%
2026-06-05	84.7000	84.7000	68.8300	68.8300	-18.880%	6	115	-70.725%
2026-06-04	84.8500	84.8500	84.8500	84.8500	-6.243%	1	114	-76.252%
2026-06-03	88.5000	90.5000	88.5000	90.5000	-15.822%	3	114	-77.735%
2026-06-02	96.8000	107.5100	96.8000	107.5100	+11.352%	4	114	-81.258%
2026-06-01	103.7700	105.6500	96.5500	96.5500	+16.339%	4	114	-79.130%
2026-05-29	63.8000	82.9900	63.7500	82.9900	+58.711%	9	113	-75.720%
2026-05-28	52.0000	52.2900	52.0000	52.2900	+11.137%	3	113	-61.465%
2026-05-27	47.0500	47.0500	47.0500	47.0500	+8.686%	1	111	-57.173%
2026-05-26	43.3500	43.3500	42.4000	43.2900	-10.613%	8	112	-53.453%
2026-05-22	50.5000	50.5000	47.0000	48.4300	+19.286%	4	111	-58.394%
2026-05-21	31.1500	40.6000	30.6500	40.6000	+64.372%	40	112	-50.369%
2026-05-20	23.9000	24.7000	23.8500	24.7000	+4.440%	20	112	-18.421%
2026-05-18	23.2500	23.6700	23.2500	23.6500	-1.867%	3	90	-14.799%
2026-05-15	24.1000	24.1000	24.1000	24.1000	+22.959%	1	90	-16.390%
2026-05-13	20.0000	20.0000	18.8200	19.6000	-12.500%	8	88	+2.806%
2026-05-12	22.4000	22.4000	22.4000	22.4000	-8.197%	1	85	-10.045%
2026-05-11	25.7500	25.7500	24.0000	24.4000	-9.630%	9	85	-17.418%
2026-05-07	26.0000	27.2500	26.0000	27.0000	-3.399%	14	84	-25.370%
2026-04-30	25.0000	27.9500	25.0000	27.9500	-2.102%	5	72	-27.907%
2026-04-28	28.2500	28.5500	28.2500	28.5500	+6.929%	10	72	-29.422%
2026-04-27	26.7000	26.7000	26.7000	26.7000	-6.052%	1	66	-24.532%
2026-04-24	26.2000	28.4200	25.4500	28.4200	-0.035%	22	67	-29.099%
2026-04-23	28.4300	28.4300	28.4300	28.4300	-27.289%	1	46	-29.124%
2026-04-22	39.1000	39.1000	39.1000	39.1000	-12.135%	1	45	-48.465%
2026-04-21	44.5000	44.5000	44.5000	44.5000	+5.952%	10	45	-54.719%
2026-04-17	42.0000	42.0000	42.0000	42.0000	+12.000%	1	45	-52.024%
2026-04-15	37.5000	37.5000	37.5000	37.5000	+8.507%	1	45	-46.267%
2026-04-14	35.0000	35.0700	34.4700	34.5600	+4.727%	24	45	-41.696%
2026-04-13	33.0000	33.0000	33.0000	33.0000	+10.257%	2	24	-38.939%
2026-04-10	30.3000	30.3000	29.9300	29.9300	-5.285%	3	24	-32.676%
2026-04-09	33.7000	33.7000	31.6000	31.6000	-16.291%	3	24	-36.234%
2026-04-07	37.7500	37.7500	37.7500	37.7500	-6.675%	8	22	-46.623%
2026-04-06	39.1500	40.4500	39.1500	40.4500	+3.453%	12	14	-50.185%
2026-04-01	39.1000	39.1000	39.1000	39.1000	+11.523%	1	2	-48.465%
2026-03-27	35.0600	35.0600	35.0600	35.0600	-6.507%	1	2	-42.527%
2026-03-24	37.5000	37.5000	37.5000	37.5000	-14.286%	1	2	-46.267%
2026-03-19	43.7500	43.7500	43.7500	43.7500	0.000%	1	1	-53.943%