Dark

IBM20270319C250
IBM Mar 19 2027 250.00 Call (IBM270319C00250000)
option OPRA

EOD

Jul 29, 2026

23.20-5.882%(-1.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	24.3600	26.2600	23.2000	23.2000	-5.882%	11	274	0.000%
2026-07-28	20.0500	25.3000	20.0500	24.6500	+24.495%	17	277	-5.882%
2026-07-27	20.6400	20.6400	19.8000	19.8000	+2.964%	7	290	+17.172%
2026-07-24	17.3900	19.2300	17.3900	19.2300	+17.975%	8	288	+20.645%
2026-07-23	15.4000	16.7000	14.7400	16.3000	-2.395%	28	291	+42.331%
2026-07-22	17.6500	19.1100	16.7000	16.7000	-12.244%	8	274	+38.922%
2026-07-21	19.6500	19.6500	19.0300	19.0300	-8.947%	5	269	+21.913%
2026-07-20	19.5900	20.9500	18.4000	20.9000	+5.823%	54	271	+11.005%
2026-07-17	21.0000	21.0000	19.4700	19.7500	-13.377%	24	321	+17.468%
2026-07-16	18.4500	23.6200	17.7500	22.8000	+7.700%	53	329	+1.754%
2026-07-15	26.4700	26.4700	20.9000	21.1700	-12.376%	69	309	+9.589%
2026-07-14	26.3300	26.3500	22.0700	24.1600	-68.021%	109	266	-3.974%
2026-07-08	76.1200	76.1200	75.5500	75.5500	-7.414%	5	224	-69.292%
2026-07-07	75.4600	82.8000	75.4600	81.6000	+10.270%	6	221	-71.569%
2026-07-06	66.8700	74.0000	66.8700	74.0000	+16.627%	18	224	-68.649%
2026-07-01	65.9700	65.9700	63.4000	63.4500	+8.927%	9	238	-63.436%
2026-06-30	58.2500	58.2500	58.2500	58.2500	+4.018%	1	245	-60.172%
2026-06-29	56.0000	56.0000	56.0000	56.0000	+6.850%	6	246	-58.571%
2026-06-26	49.7500	52.4100	49.7500	52.4100	+17.643%	5	246	-55.734%
2026-06-25	48.1500	48.1500	44.5500	44.5500	-5.774%	9	251	-47.924%
2026-06-24	47.2800	47.2800	47.2800	47.2800	-4.485%	1	243	-50.931%
2026-06-23	44.4000	50.4000	44.3500	49.5000	+34.914%	11	242	-53.131%
2026-06-22	37.3000	39.5000	36.6900	36.6900	-4.453%	9	239	-36.768%
2026-06-18	40.2500	40.2500	35.4300	38.4000	-20.000%	42	199	-39.583%
2026-06-17	48.0000	48.0000	48.0000	48.0000	-7.692%	1	199	-51.667%
2026-06-16	52.0000	52.0000	52.0000	52.0000	+2.848%	1	199	-55.385%
2026-06-15	50.9000	50.9000	49.5100	50.5600	-8.156%	15	198	-54.114%
2026-06-12	52.5000	55.0500	52.5000	55.0500	-2.653%	3	193	-57.856%
2026-06-11	55.0000	56.6000	55.0000	56.5500	+0.712%	5	194	-58.974%
2026-06-09	61.0000	61.0000	56.0000	56.1500	-9.157%	5	195	-58.682%
2026-06-08	61.8100	61.8100	61.8100	61.8100	-7.788%	1	197	-62.466%
2026-06-05	69.8500	69.8500	67.0300	67.0300	-14.915%	3	198	-65.389%
2026-06-04	85.0000	85.0000	78.4000	78.7800	-8.182%	4	198	-70.551%
2026-06-03	85.8000	85.8000	85.8000	85.8000	-14.140%	1	199	-72.960%
2026-06-02	91.4000	99.9300	91.4000	99.9300	+7.440%	4	198	-76.784%
2026-06-01	87.0000	100.5800	87.0000	93.0100	+32.682%	13	197	-75.056%
2026-05-29	57.0500	70.1000	55.5000	70.1000	+47.424%	36	204	-66.904%
2026-05-28	47.6200	50.0000	47.5500	47.5500	+13.214%	9	227	-51.209%
2026-05-27	42.0000	42.0000	41.2300	42.0000	+7.969%	16	227	-44.762%
2026-05-26	40.0800	40.0800	37.1000	38.9000	-7.820%	56	219	-40.360%
2026-05-22	45.1000	45.1000	42.2000	42.2000	+8.903%	20	173	-45.024%
2026-05-21	26.4300	38.7500	26.4300	38.7500	+92.308%	33	170	-40.129%
2026-05-20	20.5500	20.6500	20.1500	20.1500	-2.184%	26	170	+15.136%
2026-05-19	20.5000	20.6000	20.5000	20.6000	+0.980%	3	146	+12.621%
2026-05-18	19.8000	20.4000	19.7000	20.4000	+13.333%	31	146	+13.725%
2026-05-14	17.4900	18.0000	17.4900	18.0000	+8.434%	11	146	+28.889%
2026-05-13	17.2100	17.2100	16.0700	16.6000	-12.309%	13	156	+39.759%
2026-05-12	19.0000	19.0000	18.9300	18.9300	-7.883%	4	156	+22.557%
2026-05-11	23.3000	23.3000	20.5500	20.5500	-6.591%	41	156	+12.895%
2026-05-08	22.0000	22.0000	22.0000	22.0000	-3.720%	6	131	+5.455%
2026-05-07	21.9300	23.0500	21.9300	22.8500	+12.230%	37	125	+1.532%
2026-05-06	22.0200	22.0600	20.3100	20.3600	-8.863%	28	111	+13.949%
2026-05-05	22.2100	22.3400	22.2100	22.3400	-9.992%	10	92	+3.850%
2026-05-04	24.8200	24.8200	24.8200	24.8200	+0.894%	3	82	-6.527%
2026-05-01	25.2200	25.2200	24.2500	24.6000	+3.579%	5	80	-5.691%
2026-04-30	21.5500	23.7500	21.5500	23.7500	+2.592%	2	80	-2.316%
2026-04-29	23.4000	23.4000	23.0000	23.1500	-5.317%	8	80	+0.216%
2026-04-28	24.0500	24.7500	24.0500	24.4500	+8.186%	5	76	-5.112%
2026-04-27	23.0000	23.1000	22.6000	22.6000	-5.833%	6	74	+2.655%
2026-04-24	23.9500	24.0000	23.9500	24.0000	-2.041%	14	76	-3.333%
2026-04-23	24.8500	24.8500	21.0000	24.5000	-28.363%	36	66	-5.306%
2026-04-22	38.8700	38.8700	34.2000	34.2000	-11.536%	21	54	-32.164%
2026-04-21	38.2500	38.6600	38.2500	38.6600	+3.785%	6	43	-39.990%
2026-04-20	37.6500	37.6500	37.2500	37.2500	-0.667%	3	43	-37.718%
2026-04-17	37.3500	37.5000	37.3500	37.5000	+7.143%	16	41	-38.133%
2026-04-16	34.6200	35.0000	34.6200	35.0000	+9.034%	20	42	-33.714%
2026-04-15	33.3500	33.3500	32.1000	32.1000	+5.766%	6	29	-27.726%
2026-04-14	30.3500	30.3500	30.3500	30.3500	+11.091%	1	30	-23.558%
2026-04-13	27.3800	27.3800	27.3200	27.3200	-18.569%	8	29	-15.081%
2026-04-07	32.8000	33.5500	32.8000	33.5500	-4.660%	6	26	-30.849%
2026-04-06	35.3500	35.3500	35.0000	35.1900	-2.440%	6	20	-34.072%
2026-04-02	35.8000	36.0700	35.8000	36.0700	+2.822%	2	17	-35.681%
2026-04-01	35.0800	35.0800	35.0800	35.0800	+9.147%	4	13	-33.865%
2026-03-30	32.1400	32.1400	32.1400	32.1400	+4.520%	1	13	-27.816%
2026-03-27	31.0000	31.0000	30.3000	30.7500	-11.024%	3	12	-24.553%
2026-03-26	34.5600	34.5600	34.5600	34.5600	+8.339%	2	11	-32.870%
2026-03-24	31.9000	31.9000	31.9000	31.9000	-11.266%	1	9	-27.273%
2026-03-23	35.9500	35.9500	35.9500	35.9500	-1.776%	2	9	-35.466%
2026-03-20	36.6000	36.6000	36.6000	36.6000	-5.181%	3	7	-36.612%
2026-03-19	38.6000	38.6000	38.6000	38.6000	0.000%	4	4	-39.896%