Dark

IBM20270319C280
IBM Mar 19 2027 280.00 Call (IBM270319C00280000)
option OPRA

EOD

Sep 24, 2026

9.25-18.142%(-2.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.2500	9.2500	9.2500	9.2500	-18.142%	2	1,451	0.000%
2026-09-23	11.6000	11.6000	11.3000	11.3000	+7.619%	3	1,449	-18.142%
2026-09-22	10.5000	10.5000	10.5000	10.5000	+2.439%	1	1,447	-11.905%
2026-09-21	9.9000	10.3900	9.9000	10.2500	-1.252%	6	1,447	-9.756%
2026-09-18	11.4500	11.4500	10.2000	10.3800	-22.537%	42	1,443	-10.886%
2026-09-16	13.5500	13.5500	13.4000	13.4000	-21.176%	2	1,415	-30.970%
2026-09-15	17.0500	17.4500	17.0000	17.0000	-0.527%	5	1,414	-45.588%
2026-09-14	17.0900	17.0900	17.0900	17.0900	+47.328%	1	1,411	-45.875%
2026-09-10	13.8000	13.8000	11.6000	11.6000	-18.021%	3	1,410	-20.259%
2026-09-09	10.4500	14.1500	10.4000	14.1500	+35.927%	20	1,409	-34.629%
2026-09-08	10.5000	10.5000	10.3800	10.4100	-1.792%	43	1,405	-11.143%
2026-09-02	10.6000	10.6000	10.6000	10.6000	-1.395%	1	1,391	-12.736%
2026-09-01	10.8900	11.2200	10.7500	10.7500	-15.020%	5	1,391	-13.953%
2026-08-28	13.4500	13.4500	12.5000	12.6500	-10.284%	51	1,387	-26.877%
2026-08-27	14.8000	14.8000	14.1000	14.1000	+18.987%	9	1,359	-34.397%
2026-08-26	11.8500	11.8500	11.8500	11.8500	-4.589%	1	1,363	-21.941%
2026-08-25	12.4200	12.4200	12.4200	12.4200	-14.522%	2	1,363	-25.523%
2026-08-20	14.5400	14.5400	14.5300	14.5300	+10.916%	2	1,363	-36.339%
2026-08-17	12.8500	13.1600	12.8500	13.1000	-19.927%	4	1,364	-29.389%
2026-08-14	16.3600	16.3600	16.3600	16.3600	-2.036%	1	1,368	-43.460%
2026-08-13	16.1000	16.7000	16.1000	16.7000	+3.406%	47	1,369	-44.611%
2026-08-12	16.1500	16.1500	16.1500	16.1500	-13.867%	4	1,373	-42.724%
2026-08-11	18.8000	18.8000	18.7500	18.7500	+4.749%	34	1,373	-50.667%
2026-08-10	19.0300	19.0300	17.7200	17.9000	+0.562%	4	1,370	-48.324%
2026-08-07	17.0000	17.8000	17.0000	17.8000	-6.069%	2	1,369	-48.034%
2026-08-05	18.5800	18.9500	18.5800	18.9500	+5.278%	7	1,368	-51.187%
2026-08-04	17.2000	18.0000	17.2000	18.0000	+33.333%	3	1,361	-48.611%
2026-07-30	13.5000	13.5000	13.5000	13.5000	-15.361%	2	1,364	-31.481%
2026-07-29	16.3500	16.4000	15.9500	15.9500	-4.031%	20	1,364	-42.006%
2026-07-28	13.0000	16.8000	13.0000	16.6200	+26.870%	1,059	1,366	-44.344%
2026-07-27	13.1000	13.1000	13.1000	13.1000	+10.177%	1	313	-29.389%
2026-07-24	12.0000	12.0000	11.8900	11.8900	+16.000%	2	314	-22.204%
2026-07-23	10.0000	10.2500	10.0000	10.2500	-21.154%	4	315	-9.756%
2026-07-21	12.9000	13.0000	12.9000	13.0000	-6.137%	3	312	-28.846%
2026-07-20	13.9500	13.9500	13.8500	13.8500	+0.362%	18	310	-33.213%
2026-07-17	14.5500	14.5900	13.7500	13.8000	-11.140%	12	306	-32.971%
2026-07-16	12.2500	15.5300	11.8000	15.5300	+7.922%	22	301	-40.438%
2026-07-15	18.0000	18.0000	14.3000	14.3900	-10.510%	10	302	-35.719%
2026-07-14	18.0900	18.3800	15.5000	16.0800	-67.554%	33	304	-42.475%
2026-07-10	50.5200	50.5200	49.5600	49.5600	-6.314%	13	289	-81.336%
2026-07-09	52.9000	52.9000	52.9000	52.9000	-7.598%	5	290	-82.514%
2026-07-08	57.2500	57.2500	57.2500	57.2500	-0.780%	1	290	-83.843%
2026-07-07	57.3000	57.9500	57.3000	57.7000	+1.692%	20	291	-83.969%
2026-07-06	54.2400	56.7400	54.2000	56.7400	+16.509%	8	298	-83.698%
2026-07-02	50.0000	50.0000	48.7000	48.7000	-0.307%	11	288	-81.006%
2026-07-01	51.1200	51.1200	48.8500	48.8500	+9.162%	3	288	-81.064%
2026-06-30	39.6000	44.7500	39.6000	44.7500	+5.443%	4	289	-79.330%
2026-06-29	39.0000	42.4400	39.0000	42.4400	+9.100%	3	289	-78.205%
2026-06-26	37.5000	38.9000	37.5000	38.9000	+17.345%	4	287	-76.221%
2026-06-25	33.1500	33.1500	33.1500	33.1500	-2.500%	1	284	-72.097%
2026-06-24	33.7800	34.4500	33.7500	34.0000	-8.108%	26	284	-72.794%
2026-06-23	35.5200	37.0000	35.1500	37.0000	+42.802%	17	286	-75.000%
2026-06-22	27.3500	27.3500	25.9100	25.9100	-1.967%	4	273	-64.299%
2026-06-18	27.4500	27.4500	25.5400	26.4300	-26.583%	14	268	-65.002%
2026-06-17	37.0000	37.0000	36.0000	36.0000	-6.615%	3	268	-74.306%
2026-06-16	38.5500	38.5500	38.5500	38.5500	+1.421%	4	268	-76.005%
2026-06-15	38.8500	38.8500	37.9500	38.0100	-9.715%	8	270	-75.664%
2026-06-12	40.4500	42.1000	40.4500	42.1000	-1.750%	6	276	-78.029%
2026-06-11	42.5000	42.8500	42.5000	42.8500	-6.543%	6	272	-78.413%
2026-06-10	46.2000	46.2000	45.8500	45.8500	+4.205%	4	278	-79.826%
2026-06-09	46.8000	46.8000	42.8000	44.0000	-5.295%	27	277	-78.977%
2026-06-08	51.0900	51.0900	46.3800	46.4600	-3.006%	38	286	-80.090%
2026-06-05	48.0900	48.1200	47.9000	47.9000	-22.953%	109	273	-80.689%
2026-06-04	62.1700	62.1700	62.1700	62.1700	-4.236%	1	173	-85.121%
2026-06-03	67.5500	67.5500	64.9200	64.9200	-22.112%	2	174	-85.752%
2026-06-02	76.8000	83.3500	76.8000	83.3500	+6.327%	5	175	-88.902%
2026-06-01	77.8500	83.9000	77.8500	78.3900	+44.631%	10	172	-88.200%
2026-05-29	41.2500	55.6300	40.7800	54.2000	+57.787%	37	178	-82.934%
2026-05-28	33.9800	34.5800	33.0700	34.3500	+18.163%	6	161	-73.071%
2026-05-27	30.0000	30.0000	29.0700	29.0700	+6.484%	3	157	-68.180%
2026-05-26	27.1300	27.3000	27.1300	27.3000	-7.520%	3	155	-66.117%
2026-05-22	30.6900	31.3700	29.5200	29.5200	+13.538%	12	153	-68.665%
2026-05-21	16.1400	26.0000	16.0900	26.0000	+102.492%	28	157	-64.423%
2026-05-20	12.4500	12.8400	12.1000	12.8400	-4.959%	18	157	-27.960%
2026-05-19	13.5100	13.5100	13.5100	13.5100	+14.979%	2	131	-31.532%
2026-05-18	11.7500	11.7500	11.7500	11.7500	+1.820%	7	131	-21.277%
2026-05-14	11.5400	11.5400	11.5400	11.5400	-19.582%	1	131	-19.844%
2026-05-08	13.0000	14.3500	13.0000	14.3500	+3.685%	11	130	-35.540%
2026-05-07	13.8400	13.8400	13.8400	13.8400	+11.703%	3	119	-33.165%
2026-05-06	12.3900	12.3900	12.3900	12.3900	-7.881%	10	119	-25.343%
2026-05-05	13.4800	13.6500	13.1400	13.4500	-6.597%	27	109	-31.227%
2026-05-04	14.4000	14.4000	14.4000	14.4000	+10.940%	2	93	-35.764%
2026-04-30	13.5000	13.5000	12.9800	12.9800	-9.104%	23	91	-28.737%
2026-04-29	14.5000	14.5000	14.2500	14.2800	-4.545%	20	72	-35.224%
2026-04-28	15.0000	15.0000	14.9600	14.9600	+6.857%	30	52	-38.168%
2026-04-27	14.0000	14.0000	14.0000	14.0000	+0.719%	1	36	-33.929%
2026-04-24	13.9000	13.9000	13.9000	13.9000	-3.806%	2	36	-33.453%
2026-04-23	14.5000	14.6000	14.4500	14.4500	-37.174%	4	35	-35.986%
2026-04-22	22.5000	23.0000	22.4000	23.0000	-5.738%	25	35	-59.783%
2026-04-17	25.6500	25.7000	24.4000	24.4000	+26.885%	3	13	-62.090%
2026-04-14	19.2300	19.2300	19.2300	19.2300	+6.243%	2	10	-51.898%
2026-04-13	17.0000	18.1000	17.0000	18.1000	+10.703%	3	8	-48.895%
2026-04-10	16.3500	16.3500	16.3500	16.3500	-14.398%	2	5	-43.425%
2026-04-09	19.1000	19.1000	19.1000	19.1000	-6.829%	1	5	-51.571%
2026-03-31	22.1000	22.1000	20.5000	20.5000	-4.651%	3	6	-54.878%
2026-03-30	21.5000	21.5000	21.5000	21.5000	-4.018%	2	7	-56.977%
2026-03-26	22.4000	22.4000	22.4000	22.4000	-3.863%	2	5	-58.705%
2026-03-25	23.7900	23.7900	23.3000	23.3000	+10.270%	2	3	-60.300%
2026-03-24	21.1300	21.1300	21.1300	21.1300	-24.536%	2	3	-56.223%
2026-03-17	28.0000	28.0000	28.0000	28.0000	0.000%	1	1	-66.964%