Dark

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

EOD

Sep 23, 2026

19.80+6.452%(+1.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	18.5500	20.8300	18.5500	19.8000	+6.452%	7	403	0.000%
2026-09-22	20.1000	20.1000	18.6000	18.6000	+3.333%	5	401	+6.452%
2026-09-21	17.8000	18.0000	17.5000	18.0000	-4.560%	6	400	+10.000%
2026-09-18	19.8000	19.8000	17.8500	18.8600	-14.273%	48	399	+4.984%
2026-09-17	23.2500	24.5000	22.0000	22.0000	-2.870%	42	370	-10.000%
2026-09-16	24.0100	24.0100	21.0800	22.6500	-22.165%	52	392	-12.583%
2026-09-15	27.7000	30.0000	27.0000	29.1000	+3.929%	29	365	-31.959%
2026-09-14	27.5000	29.5000	25.9500	28.0000	+12.000%	141	379	-29.286%
2026-09-11	23.0000	25.0000	22.3000	25.0000	+23.457%	62	468	-20.800%
2026-09-10	22.5500	23.6500	19.4500	20.2500	-15.094%	42	436	-2.222%
2026-09-09	18.2000	24.2000	18.2000	23.8500	+27.540%	128	403	-16.981%
2026-09-08	18.7000	18.7000	18.7000	18.7000	-6.266%	1	346	+5.882%
2026-09-04	19.5000	19.9500	19.5000	19.9500	+2.308%	4	348	-0.752%
2026-09-03	20.5500	20.6000	19.3700	19.5000	+3.723%	11	348	+1.538%
2026-09-02	18.8000	18.8000	18.8000	18.8000	0.000%	1	345	+5.319%
2026-09-01	19.8000	19.8000	18.7500	18.8000	-12.026%	86	345	+5.319%
2026-08-31	20.8500	21.3700	20.8500	21.3700	-3.303%	9	302	-7.347%
2026-08-28	22.1500	22.1500	22.1000	22.1000	-1.778%	2	295	-10.407%
2026-08-27	21.5300	22.5000	21.5300	22.5000	+12.952%	3	293	-12.000%
2026-08-26	19.9200	19.9200	19.9200	19.9200	-6.567%	2	296	-0.602%
2026-08-25	21.3200	21.3200	21.3200	21.3200	-1.159%	2	296	-7.129%
2026-08-24	21.5000	21.7700	21.3000	21.5700	-8.602%	4	296	-8.206%
2026-08-21	24.0000	24.0000	23.5500	23.6000	-5.600%	16	295	-16.102%
2026-08-19	25.0000	25.0000	25.0000	25.0000	+9.649%	10	288	-20.800%
2026-08-18	22.3000	23.0000	22.3000	22.8000	+9.353%	3	282	-13.158%
2026-08-17	23.2600	23.2600	20.8500	20.8500	-15.106%	12	281	-5.036%
2026-08-14	24.5000	25.1000	24.5000	24.5600	-5.900%	16	284	-19.381%
2026-08-13	27.3500	27.6000	26.1000	26.1000	+2.233%	4	276	-24.138%
2026-08-12	24.5000	25.5300	24.5000	25.5300	-11.200%	2	273	-22.444%
2026-08-11	27.4900	28.8000	27.4900	28.7500	-4.485%	5	274	-31.130%
2026-08-10	28.9000	30.1000	28.8000	30.1000	+11.481%	9	276	-34.219%
2026-08-07	26.4800	27.0000	26.0000	27.0000	+4.449%	3	277	-26.667%
2026-08-06	26.5000	27.6000	25.8500	25.8500	-9.298%	7	278	-23.404%
2026-08-05	26.9000	29.1600	26.9000	28.5000	+11.765%	16	284	-30.526%
2026-08-04	24.4000	27.6000	24.4000	25.5000	+7.368%	101	286	-22.353%
2026-08-03	22.7000	24.0000	22.7000	23.7500	+0.211%	7	281	-16.632%
2026-07-31	21.0000	23.7000	20.8000	23.7000	+2.155%	16	278	-16.456%
2026-07-29	24.3600	26.2600	23.2000	23.2000	-5.882%	11	274	-14.655%
2026-07-28	20.0500	25.3000	20.0500	24.6500	+24.495%	17	277	-19.675%
2026-07-27	20.6400	20.6400	19.8000	19.8000	+2.964%	7	290	0.000%
2026-07-24	17.3900	19.2300	17.3900	19.2300	+17.975%	8	288	+2.964%
2026-07-23	15.4000	16.7000	14.7400	16.3000	-2.395%	28	291	+21.472%
2026-07-22	17.6500	19.1100	16.7000	16.7000	-12.244%	8	274	+18.563%
2026-07-21	19.6500	19.6500	19.0300	19.0300	-8.947%	5	269	+4.046%
2026-07-20	19.5900	20.9500	18.4000	20.9000	+5.823%	54	271	-5.263%
2026-07-17	21.0000	21.0000	19.4700	19.7500	-13.377%	24	321	+0.253%
2026-07-16	18.4500	23.6200	17.7500	22.8000	+7.700%	53	329	-13.158%
2026-07-15	26.4700	26.4700	20.9000	21.1700	-12.376%	69	309	-6.471%
2026-07-14	26.3300	26.3500	22.0700	24.1600	-68.021%	109	266	-18.046%
2026-07-08	76.1200	76.1200	75.5500	75.5500	-7.414%	5	224	-73.792%
2026-07-07	75.4600	82.8000	75.4600	81.6000	+10.270%	6	221	-75.735%
2026-07-06	66.8700	74.0000	66.8700	74.0000	+16.627%	18	224	-73.243%
2026-07-01	65.9700	65.9700	63.4000	63.4500	+8.927%	9	238	-68.794%
2026-06-30	58.2500	58.2500	58.2500	58.2500	+4.018%	1	245	-66.009%
2026-06-29	56.0000	56.0000	56.0000	56.0000	+6.850%	6	246	-64.643%
2026-06-26	49.7500	52.4100	49.7500	52.4100	+17.643%	5	246	-62.221%
2026-06-25	48.1500	48.1500	44.5500	44.5500	-5.774%	9	251	-55.556%
2026-06-24	47.2800	47.2800	47.2800	47.2800	-4.485%	1	243	-58.122%
2026-06-23	44.4000	50.4000	44.3500	49.5000	+34.914%	11	242	-60.000%
2026-06-22	37.3000	39.5000	36.6900	36.6900	-4.453%	9	239	-46.034%
2026-06-18	40.2500	40.2500	35.4300	38.4000	-20.000%	42	199	-48.438%
2026-06-17	48.0000	48.0000	48.0000	48.0000	-7.692%	1	199	-58.750%
2026-06-16	52.0000	52.0000	52.0000	52.0000	+2.848%	1	199	-61.923%
2026-06-15	50.9000	50.9000	49.5100	50.5600	-8.156%	15	198	-60.839%
2026-06-12	52.5000	55.0500	52.5000	55.0500	-2.653%	3	193	-64.033%
2026-06-11	55.0000	56.6000	55.0000	56.5500	+0.712%	5	194	-64.987%
2026-06-09	61.0000	61.0000	56.0000	56.1500	-9.157%	5	195	-64.737%
2026-06-08	61.8100	61.8100	61.8100	61.8100	-7.788%	1	197	-67.966%
2026-06-05	69.8500	69.8500	67.0300	67.0300	-14.915%	3	198	-70.461%
2026-06-04	85.0000	85.0000	78.4000	78.7800	-8.182%	4	198	-74.867%
2026-06-03	85.8000	85.8000	85.8000	85.8000	-14.140%	1	199	-76.923%
2026-06-02	91.4000	99.9300	91.4000	99.9300	+7.440%	4	198	-80.186%
2026-06-01	87.0000	100.5800	87.0000	93.0100	+32.682%	13	197	-78.712%
2026-05-29	57.0500	70.1000	55.5000	70.1000	+47.424%	36	204	-71.755%
2026-05-28	47.6200	50.0000	47.5500	47.5500	+13.214%	9	227	-58.360%
2026-05-27	42.0000	42.0000	41.2300	42.0000	+7.969%	16	227	-52.857%
2026-05-26	40.0800	40.0800	37.1000	38.9000	-7.820%	56	219	-49.100%
2026-05-22	45.1000	45.1000	42.2000	42.2000	+8.903%	20	173	-53.081%
2026-05-21	26.4300	38.7500	26.4300	38.7500	+92.308%	33	170	-48.903%
2026-05-20	20.5500	20.6500	20.1500	20.1500	-2.184%	26	170	-1.737%
2026-05-19	20.5000	20.6000	20.5000	20.6000	+0.980%	3	146	-3.883%
2026-05-18	19.8000	20.4000	19.7000	20.4000	+13.333%	31	146	-2.941%
2026-05-14	17.4900	18.0000	17.4900	18.0000	+8.434%	11	146	+10.000%
2026-05-13	17.2100	17.2100	16.0700	16.6000	-12.309%	13	156	+19.277%
2026-05-12	19.0000	19.0000	18.9300	18.9300	-7.883%	4	156	+4.596%
2026-05-11	23.3000	23.3000	20.5500	20.5500	-6.591%	41	156	-3.650%
2026-05-08	22.0000	22.0000	22.0000	22.0000	-3.720%	6	131	-10.000%
2026-05-07	21.9300	23.0500	21.9300	22.8500	+12.230%	37	125	-13.348%
2026-05-06	22.0200	22.0600	20.3100	20.3600	-8.863%	28	111	-2.750%
2026-05-05	22.2100	22.3400	22.2100	22.3400	-9.992%	10	92	-11.370%
2026-05-04	24.8200	24.8200	24.8200	24.8200	+0.894%	3	82	-20.226%
2026-05-01	25.2200	25.2200	24.2500	24.6000	+3.579%	5	80	-19.512%
2026-04-30	21.5500	23.7500	21.5500	23.7500	+2.592%	2	80	-16.632%
2026-04-29	23.4000	23.4000	23.0000	23.1500	-5.317%	8	80	-14.471%
2026-04-28	24.0500	24.7500	24.0500	24.4500	+8.186%	5	76	-19.018%
2026-04-27	23.0000	23.1000	22.6000	22.6000	-5.833%	6	74	-12.389%
2026-04-24	23.9500	24.0000	23.9500	24.0000	-2.041%	14	76	-17.500%
2026-04-23	24.8500	24.8500	21.0000	24.5000	-28.363%	36	66	-19.184%
2026-04-22	38.8700	38.8700	34.2000	34.2000	-11.536%	21	54	-42.105%
2026-04-21	38.2500	38.6600	38.2500	38.6600	+3.785%	6	43	-48.784%
2026-04-20	37.6500	37.6500	37.2500	37.2500	-0.667%	3	43	-46.846%
2026-04-17	37.3500	37.5000	37.3500	37.5000	+7.143%	16	41	-47.200%
2026-04-16	34.6200	35.0000	34.6200	35.0000	+9.034%	20	42	-43.429%
2026-04-15	33.3500	33.3500	32.1000	32.1000	+5.766%	6	29	-38.318%
2026-04-14	30.3500	30.3500	30.3500	30.3500	+11.091%	1	30	-34.761%
2026-04-13	27.3800	27.3800	27.3200	27.3200	-18.569%	8	29	-27.526%
2026-04-07	32.8000	33.5500	32.8000	33.5500	-4.660%	6	26	-40.984%
2026-04-06	35.3500	35.3500	35.0000	35.1900	-2.440%	6	20	-43.734%
2026-04-02	35.8000	36.0700	35.8000	36.0700	+2.822%	2	17	-45.107%
2026-04-01	35.0800	35.0800	35.0800	35.0800	+9.147%	4	13	-43.558%
2026-03-30	32.1400	32.1400	32.1400	32.1400	+4.520%	1	13	-38.395%
2026-03-27	31.0000	31.0000	30.3000	30.7500	-11.024%	3	12	-35.610%
2026-03-26	34.5600	34.5600	34.5600	34.5600	+8.339%	2	11	-42.708%
2026-03-24	31.9000	31.9000	31.9000	31.9000	-11.266%	1	9	-37.931%
2026-03-23	35.9500	35.9500	35.9500	35.9500	-1.776%	2	9	-44.924%
2026-03-20	36.6000	36.6000	36.6000	36.6000	-5.181%	3	7	-45.902%
2026-03-19	38.6000	38.6000	38.6000	38.6000	0.000%	4	4	-48.705%