Dark

IBM20270319C260
IBM Mar 19 2027 260.00 Call (IBM270319C00260000)
option OPRA

EOD

Sep 24, 2026

13.80-16.867%(-2.80)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.5500	13.8000	13.5500	13.8000	-16.867%	29	498	0.000%
2026-09-23	17.8000	17.8000	16.6000	16.6000	+10.667%	6	470	-16.867%
2026-09-22	17.5000	17.5000	15.0000	15.0000	+2.389%	41	470	-8.000%
2026-09-21	15.0000	15.1000	14.6500	14.6500	-7.278%	49	439	-5.802%
2026-09-18	18.1800	18.1800	14.8500	15.8000	-14.595%	42	417	-12.658%
2026-09-17	19.5600	19.5600	18.5000	18.5000	-9.756%	59	398	-25.405%
2026-09-16	20.5000	20.5000	20.5000	20.5000	-12.468%	1	375	-32.683%
2026-09-15	23.9900	23.9900	23.4200	23.4200	-3.183%	6	376	-41.076%
2026-09-14	24.7500	24.7500	24.1900	24.1900	+20.950%	2	372	-42.952%
2026-09-11	20.0000	20.0000	20.0000	20.0000	+12.423%	2	371	-31.000%
2026-09-10	17.7900	17.7900	17.7900	17.7900	+7.040%	1	369	-22.428%
2026-09-04	16.0200	16.8500	16.0200	16.6200	-1.071%	4	366	-16.968%
2026-09-03	16.8000	16.8000	16.8000	16.8000	+6.262%	1	366	-17.857%
2026-09-02	15.8100	15.8100	15.8100	15.8100	-11.528%	1	367	-12.713%
2026-08-31	17.8700	17.8700	17.8700	17.8700	-14.169%	1	367	-22.776%
2026-08-27	18.1300	20.8200	18.1300	20.8200	+23.561%	5	368	-33.718%
2026-08-26	16.8500	16.8500	16.8500	16.8500	-8.274%	2	366	-18.101%
2026-08-24	18.3700	18.3700	18.3700	18.3700	-8.150%	1	366	-24.878%
2026-08-21	21.4000	21.4000	20.0000	20.0000	-0.990%	13	367	-31.000%
2026-08-19	21.3900	21.3900	20.2000	20.2000	+15.297%	3	365	-31.683%
2026-08-17	17.7300	17.7300	17.5200	17.5200	-20.182%	2	363	-21.233%
2026-08-13	21.9500	21.9500	21.9500	21.9500	-12.200%	1	363	-37.130%
2026-08-11	26.0000	26.0000	25.0000	25.0000	+6.383%	4	363	-44.800%
2026-08-10	23.7000	23.7500	23.5000	23.5000	-1.261%	7	363	-41.277%
2026-08-07	22.9300	23.8000	22.9300	23.8000	+5.356%	3	359	-42.017%
2026-08-06	22.5900	22.5900	22.5900	22.5900	-9.095%	3	357	-38.911%
2026-08-05	25.4000	25.4000	23.6000	24.8500	+11.937%	3	357	-44.467%
2026-08-04	21.3500	22.2000	21.3500	22.2000	+6.988%	2	357	-37.838%
2026-08-03	20.7500	20.7500	20.7500	20.7500	+22.059%	1	355	-33.494%
2026-07-31	16.3000	17.0000	16.3000	17.0000	-12.999%	3	356	-18.824%
2026-07-30	19.5400	19.5400	19.5400	19.5400	-15.043%	1	356	-29.376%
2026-07-29	21.1000	23.0000	21.1000	23.0000	+8.747%	3	357	-40.000%
2026-07-28	19.0000	22.8400	19.0000	21.1500	+14.946%	9	358	-34.752%
2026-07-27	18.4000	18.4000	18.4000	18.4000	+15.000%	1	357	-25.000%
2026-07-24	16.0000	16.0700	15.9300	16.0000	+14.778%	4	357	-13.750%
2026-07-23	13.0000	13.9400	13.0000	13.9400	-4.846%	4	356	-1.004%
2026-07-22	15.9000	15.9000	14.6500	14.6500	-11.747%	16	355	-5.802%
2026-07-21	17.0000	17.0000	16.6000	16.6000	-19.221%	2	356	-16.867%
2026-07-16	15.9000	20.5500	15.9000	20.5500	+11.081%	9	355	-32.847%
2026-07-15	21.6500	21.6500	18.5000	18.5000	-13.349%	9	357	-25.405%
2026-07-14	22.0000	22.0200	20.4000	21.3500	-63.814%	36	353	-35.363%
2026-07-10	59.0000	59.0000	59.0000	59.0000	-8.979%	1	355	-76.610%
2026-07-09	64.8200	64.8200	64.8200	64.8200	-6.868%	1	355	-78.710%
2026-07-07	69.6000	69.6000	69.6000	69.6000	+5.359%	6	354	-80.172%
2026-07-06	66.0600	66.0600	66.0600	66.0600	+10.100%	5	354	-79.110%
2026-07-01	60.0000	60.0000	60.0000	60.0000	+10.599%	1	354	-77.000%
2026-06-30	52.3200	54.2500	52.2000	54.2500	+7.853%	4	354	-74.562%
2026-06-29	48.0000	50.3000	48.0000	50.3000	+7.021%	14	354	-72.565%
2026-06-26	44.3300	48.3300	44.3300	47.0000	+17.207%	4	354	-70.638%
2026-06-25	40.7400	40.7400	40.1000	40.1000	-5.425%	2	354	-65.586%
2026-06-24	42.5500	42.5500	42.4000	42.4000	+0.355%	2	354	-67.453%
2026-06-23	40.3500	44.1500	39.0000	42.2500	+28.811%	348	354	-67.337%
2026-06-22	34.5000	34.5000	32.3000	32.8000	-5.202%	6	126	-57.927%
2026-06-18	33.0000	34.6000	33.0000	34.6000	-18.145%	3	109	-60.116%
2026-06-17	44.0000	45.9000	42.2700	42.2700	-9.718%	21	109	-67.353%
2026-06-15	47.8500	47.8500	45.0000	46.8200	-9.264%	4	109	-70.525%
2026-06-10	51.6000	51.6000	51.6000	51.6000	+0.880%	1	108	-73.256%
2026-06-09	53.6000	53.9200	50.4000	51.1500	-13.055%	19	107	-73.021%
2026-06-05	66.1100	66.1100	58.8300	58.8300	-17.663%	2	108	-76.543%
2026-06-04	77.3000	78.0000	71.4500	71.4500	-7.208%	4	107	-80.686%
2026-06-03	83.6000	83.6000	77.0000	77.0000	-17.017%	26	108	-82.078%
2026-06-02	87.4000	92.7900	87.1700	92.7900	-1.098%	9	120	-85.128%
2026-06-01	88.3500	96.5700	88.3500	93.8200	+31.309%	5	123	-85.291%
2026-05-29	49.5000	71.4500	49.5000	71.4500	+77.251%	20	120	-80.686%
2026-05-28	42.0000	44.6100	40.3100	40.3100	+5.524%	33	124	-65.765%
2026-05-27	36.3800	39.2500	36.3800	38.2000	+7.879%	8	103	-63.874%
2026-05-26	32.4000	35.4100	32.0000	35.4100	-3.489%	14	101	-61.028%
2026-05-22	40.5000	41.0000	36.6900	36.6900	+7.124%	49	96	-62.388%
2026-05-21	26.0000	34.2500	26.0000	34.2500	+99.708%	14	75	-59.708%
2026-05-20	17.4000	17.4000	17.1000	17.1500	-1.437%	13	75	-19.534%
2026-05-19	18.2000	18.2000	17.4000	17.4000	+2.353%	33	57	-20.690%
2026-05-18	17.0000	17.0000	17.0000	17.0000	+17.810%	2	57	-18.824%
2026-05-13	14.4300	14.4300	14.4300	14.4300	-10.093%	1	57	-4.366%
2026-05-12	17.6400	17.6400	16.0500	16.0500	-15.748%	4	54	-14.019%
2026-05-07	19.2000	19.2000	19.0500	19.0500	+7.324%	3	54	-27.559%
2026-05-06	17.7500	17.7500	17.7500	17.7500	-7.648%	1	52	-22.254%
2026-05-05	19.2200	19.2200	19.2200	19.2200	-2.880%	1	52	-28.200%
2026-05-01	21.0000	21.0000	19.7900	19.7900	+2.274%	18	65	-30.268%
2026-04-30	18.2500	19.3500	18.2500	19.3500	-8.467%	5	65	-28.682%
2026-04-28	20.8000	21.1400	20.5000	21.1400	+9.420%	3	60	-34.721%
2026-04-27	19.3200	19.3200	19.3200	19.3200	-4.356%	1	59	-28.571%
2026-04-24	18.7000	20.2000	18.6000	20.2000	-3.810%	49	58	-31.683%
2026-04-23	19.0300	21.1500	18.0000	21.0000	-30.000%	16	34	-34.286%
2026-04-22	34.5000	34.5000	30.0000	30.0000	-13.545%	7	29	-54.000%
2026-04-21	34.7000	34.7000	34.7000	34.7000	+7.364%	2	26	-60.231%
2026-04-17	32.3200	32.3200	32.3200	32.3200	+2.832%	1	26	-57.302%
2026-04-16	31.4300	31.4300	31.4300	31.4300	+8.305%	2	26	-56.093%
2026-04-15	28.6200	29.0200	28.6200	29.0200	+11.103%	3	24	-52.447%
2026-04-14	25.9500	26.1200	25.9100	26.1200	+11.624%	10	24	-47.167%
2026-04-10	23.4000	23.4000	23.4000	23.4000	-19.031%	7	22	-41.026%
2026-04-07	28.5000	28.9000	28.5000	28.9000	-6.108%	4	22	-52.249%
2026-04-06	31.0300	31.0300	30.5500	30.7800	-3.813%	6	19	-55.166%
2026-04-02	31.5100	32.0000	31.4000	32.0000	+4.405%	7	13	-56.875%
2026-04-01	30.6500	30.6500	30.6500	30.6500	+5.326%	1	13	-54.976%
2026-03-31	29.1000	29.1000	29.1000	29.1000	+3.412%	7	13	-52.577%
2026-03-30	28.1400	28.1400	28.1400	28.1400	+4.804%	1	7	-50.959%
2026-03-27	26.9000	26.9000	26.8000	26.8500	-11.532%	3	7	-48.603%
2026-03-26	30.3500	30.3500	30.3500	30.3500	-8.030%	1	4	-54.530%
2026-03-20	33.0000	33.0000	33.0000	33.0000	-9.216%	1	3	-58.182%
2026-03-17	37.6500	37.6500	36.3500	36.3500	0.000%	2	2	-62.036%