Dark

IBM20270319C270
IBM Mar 19 2027 270.00 Call (IBM270319C00270000)
option OPRA

EOD

Sep 23, 2026

13.40+3.876%(+0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	13.2700	14.4000	13.2700	13.4000	+3.876%	10	2,540	0.000%
2026-09-22	14.0500	14.0500	12.8000	12.9000	+4.032%	89	2,540	+3.876%
2026-09-21	13.1500	13.1500	11.8000	12.4000	-1.195%	19	2,471	+8.065%
2026-09-18	13.1000	13.1000	12.3500	12.5500	-17.974%	77	2,471	+6.773%
2026-09-17	15.5000	15.5000	15.3000	15.3000	-0.649%	71	2,484	-12.418%
2026-09-16	17.2600	17.2600	14.9000	15.4000	-22.807%	44	2,413	-12.987%
2026-09-15	19.6200	21.0000	19.5000	19.9500	-1.724%	36	2,416	-32.832%
2026-09-14	20.3000	21.2000	19.0000	20.3000	+19.412%	51	2,422	-33.990%
2026-09-11	15.9100	17.0000	15.9100	17.0000	+25.461%	17	2,436	-21.176%
2026-09-10	17.2500	17.2500	13.3000	13.5500	-15.313%	9	2,441	-1.107%
2026-09-09	12.5000	16.0000	12.5000	16.0000	+26.482%	34	2,441	-16.250%
2026-09-08	12.5000	12.9500	12.5000	12.6500	-0.394%	36	2,465	+5.929%
2026-09-01	12.9500	12.9500	12.7000	12.7000	-11.806%	53	2,478	+5.512%
2026-08-31	14.4000	14.4000	14.4000	14.4000	-4.000%	1	2,450	-6.944%
2026-08-28	16.4200	16.4200	15.0000	15.0000	-15.062%	13	2,451	-10.667%
2026-08-27	16.0000	17.6600	16.0000	17.6600	+26.053%	52	2,444	-24.122%
2026-08-26	14.0500	14.4800	13.9000	14.0100	-7.219%	83	2,426	-4.354%
2026-08-25	14.6000	15.1000	14.6000	15.1000	-4.249%	2	2,389	-11.258%
2026-08-24	15.2500	15.7700	15.2500	15.7700	-8.207%	17	2,388	-15.029%
2026-08-21	15.2500	18.0000	15.2500	17.1800	+5.076%	33	2,373	-22.002%
2026-08-20	17.0000	17.0000	16.2800	16.3500	-3.824%	4	2,349	-18.043%
2026-08-19	17.0000	17.0000	17.0000	17.0000	+0.592%	1	2,349	-21.176%
2026-08-18	16.9000	16.9000	16.9000	16.9000	+10.098%	2	2,349	-20.710%
2026-08-17	15.3500	15.3500	15.3500	15.3500	-17.694%	1	2,349	-12.704%
2026-08-14	18.7500	18.7500	18.6500	18.6500	-6.983%	16	2,348	-28.150%
2026-08-13	20.0500	20.0500	20.0500	20.0500	-0.988%	2	2,332	-33.167%
2026-08-11	22.0000	22.0000	20.2500	20.2500	+0.746%	2	2,331	-33.827%
2026-08-07	20.5000	20.5000	20.1000	20.1000	+4.416%	5	2,332	-33.333%
2026-08-06	18.5000	19.5300	18.5000	19.2500	-6.098%	5	2,332	-30.390%
2026-08-05	22.1000	22.1000	20.1500	20.5000	+5.128%	70	2,330	-34.634%
2026-08-04	18.8200	19.5000	18.8200	19.5000	+7.497%	6	2,331	-31.282%
2026-08-03	18.7100	18.7100	17.7000	18.1400	+7.274%	20	2,332	-26.130%
2026-07-31	14.5100	16.9200	14.4700	16.9100	+5.031%	7	2,334	-20.757%
2026-07-30	16.3900	16.3900	15.8700	16.1000	-12.973%	4	2,337	-16.770%
2026-07-29	18.2600	19.4000	18.2100	18.5000	+0.817%	8	2,338	-27.568%
2026-07-28	16.3000	19.4500	14.4800	18.3500	+20.328%	119	2,338	-26.975%
2026-07-27	15.6000	15.6000	15.1000	15.2500	+4.811%	6	2,283	-12.131%
2026-07-24	13.0000	14.5500	12.5000	14.5500	+21.250%	145	2,281	-7.904%
2026-07-23	10.7900	12.4000	10.2100	12.0000	-6.250%	73	2,353	+11.667%
2026-07-22	13.8200	14.3000	12.6000	12.8000	-11.724%	79	2,316	+4.688%
2026-07-21	14.9000	15.0000	14.5000	14.5000	-10.769%	41	2,301	-7.586%
2026-07-20	14.6500	16.2500	14.6500	16.2500	+4.167%	121	2,278	-17.538%
2026-07-17	16.0500	16.5000	13.8000	15.6000	-12.360%	123	2,342	-14.103%
2026-07-16	14.8000	18.1700	13.6000	17.8000	+11.111%	195	2,284	-24.719%
2026-07-15	20.5700	20.5700	15.8000	16.0200	-15.684%	132	2,297	-16.355%
2026-07-14	19.3500	23.1500	17.4000	19.0000	-64.996%	165	2,211	-29.474%
2026-07-13	54.2800	54.2800	54.2800	54.2800	-8.650%	1	2,153	-75.313%
2026-07-10	59.4200	59.4200	59.4200	59.4200	+0.712%	1	2,154	-77.449%
2026-07-09	59.1700	59.1700	59.0000	59.0000	-7.971%	3	2,154	-77.288%
2026-07-08	60.0000	64.1100	60.0000	64.1100	-8.020%	5	2,155	-79.098%
2026-07-07	68.0000	69.7000	63.4300	69.7000	+11.842%	11	2,156	-80.775%
2026-07-06	54.8300	62.3200	54.8300	62.3200	+17.585%	6	2,166	-78.498%
2026-07-02	50.7000	53.3500	50.7000	53.0000	+5.473%	31	2,181	-74.717%
2026-06-30	43.0000	50.2500	43.0000	50.2500	+11.173%	8	2,181	-73.333%
2026-06-29	42.7800	46.3000	41.5000	45.2000	+5.607%	18	2,185	-70.354%
2026-06-26	38.5000	43.5500	38.5000	42.8000	+16.304%	20	2,198	-68.692%
2026-06-25	38.4500	38.5000	36.8000	36.8000	-3.539%	21	2,199	-63.587%
2026-06-24	37.4300	39.1100	37.4300	38.1500	-3.928%	12	2,203	-64.875%
2026-06-23	37.4900	41.5000	37.0800	39.7100	+19.249%	28	2,195	-66.255%
2026-06-22	30.0700	33.3000	28.2400	33.3000	+15.225%	371	2,197	-59.760%
2026-06-18	31.2000	31.2000	28.0000	28.9000	-27.020%	31	2,054	-53.633%
2026-06-17	40.4300	40.4300	39.5000	39.6000	-7.455%	16	2,054	-66.162%
2026-06-16	43.3500	43.3500	42.7900	42.7900	+2.368%	4	2,054	-68.684%
2026-06-15	43.5500	43.5500	41.0000	41.8000	-7.132%	67	2,052	-67.943%
2026-06-12	42.7000	46.6000	42.7000	45.0100	-4.336%	8	1,996	-70.229%
2026-06-11	44.3100	47.0500	44.3100	47.0500	+2.819%	23	1,993	-71.520%
2026-06-10	46.5000	48.5500	45.7600	45.7600	-6.306%	3	1,989	-70.717%
2026-06-09	48.8500	49.0000	46.1400	48.8400	-2.398%	17	1,987	-72.563%
2026-06-08	53.3400	53.8000	50.0400	50.0400	-5.083%	7	1,979	-73.221%
2026-06-05	65.0500	65.0500	52.7200	52.7200	-22.584%	7	1,979	-74.583%
2026-06-04	73.8500	73.8500	68.1000	68.1000	-2.436%	2	1,976	-80.323%
2026-06-03	81.3000	81.3000	69.8000	69.8000	-24.130%	3	1,976	-80.802%
2026-06-02	82.2000	92.0000	81.9800	92.0000	+2.793%	7	1,976	-85.435%
2026-06-01	77.8900	91.1500	77.8900	89.5000	+37.692%	18	1,978	-85.028%
2026-05-29	46.9200	65.0000	46.9200	65.0000	+77.402%	17	1,987	-79.385%
2026-05-28	38.8000	40.0000	36.6400	36.6400	+8.595%	16	1,989	-63.428%
2026-05-27	33.7400	33.7400	33.7400	33.7400	+10.082%	1	1,978	-60.285%
2026-05-26	31.6500	31.6500	29.0000	30.6500	-7.234%	44	1,977	-56.281%
2026-05-22	36.0800	36.0800	33.0400	33.0400	+12.842%	34	1,961	-59.443%
2026-05-21	18.1800	29.2800	18.1800	29.2800	+96.907%	28	1,947	-54.235%
2026-05-20	14.3000	14.8700	14.3000	14.8700	-0.867%	26	1,947	-9.886%
2026-05-18	14.0800	15.0000	14.0800	15.0000	+5.634%	3	1,937	-10.667%
2026-05-15	14.2500	14.2500	14.2000	14.2000	+4.029%	3	1,937	-5.634%
2026-05-14	13.6500	13.6500	13.6500	13.6500	+18.902%	1	1,934	-1.832%
2026-05-13	11.7000	12.0000	11.4800	11.4800	-24.967%	903	1,032	+16.725%
2026-05-11	15.3000	15.3000	15.3000	15.3000	-7.831%	10	1,032	-12.418%
2026-05-08	16.9300	16.9400	16.6000	16.6000	+11.409%	4	1,032	-19.277%
2026-05-06	15.4000	15.4000	14.9000	14.9000	-8.869%	4	1,034	-10.067%
2026-05-04	17.1500	17.1500	16.3500	16.3500	-8.146%	922	1,033	-18.043%
2026-05-01	17.8000	17.8000	17.8000	17.8000	+1.714%	1	24	-24.719%
2026-04-28	16.7100	17.5000	16.7100	17.5000	-0.850%	2	24	-23.429%
2026-04-23	16.2400	17.6500	16.2400	17.6500	-33.522%	4	24	-24.079%
2026-04-22	30.3700	30.3700	26.5500	26.5500	-9.540%	2	22	-49.529%
2026-04-21	29.9500	29.9500	29.3500	29.3500	-1.012%	5	21	-54.344%
2026-04-17	29.5000	29.7000	29.5000	29.6500	+16.870%	9	17	-54.806%
2026-04-15	25.3700	25.3700	25.3700	25.3700	+10.304%	1	9	-47.182%
2026-04-14	23.0000	23.0000	23.0000	23.0000	+15.000%	1	8	-41.739%
2026-04-10	20.7600	20.7600	20.0000	20.0000	-15.612%	2	7	-33.000%
2026-04-08	24.6500	24.6500	23.7000	23.7000	-9.886%	6	6	-43.460%
2026-04-07	25.9500	26.3000	25.9500	26.3000	-2.701%	2	3	-49.049%
2026-04-06	27.3200	27.3200	27.0300	27.0300	-2.419%	2	4	-50.425%
2026-04-02	27.7000	27.7000	27.7000	27.7000	+14.463%	1	2	-51.625%
2026-03-30	24.2000	24.2000	24.2000	24.2000	+3.640%	1	2	-44.628%
2026-03-27	23.3500	23.3500	23.3500	23.3500	0.000%	1	1	-42.612%