Dark

IBM20270319C290
IBM Mar 19 2027 290.00 Call (IBM270319C00290000)
option OPRA

EOD

Sep 24, 2026

7.65-18.617%(-1.75)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.4000	7.6500	7.4000	7.6500	-18.617%	11	615	0.000%
2026-09-23	9.7000	9.7000	9.4000	9.4000	+11.905%	2	606	-18.617%
2026-09-22	8.7000	8.8500	8.4000	8.4000	-2.098%	7	604	-8.929%
2026-09-21	7.9600	8.5800	7.9600	8.5800	+1.538%	6	603	-10.839%
2026-09-18	8.4000	8.4500	8.4000	8.4500	-24.889%	2	601	-9.467%
2026-09-16	11.3000	11.3000	11.2500	11.2500	-21.603%	2	599	-32.000%
2026-09-15	14.1300	14.3500	14.1300	14.3500	-0.416%	5	598	-46.690%
2026-09-14	14.4100	14.4100	14.4100	14.4100	+50.104%	20	595	-46.912%
2026-09-10	11.4500	11.6000	9.6000	9.6000	-14.667%	165	575	-20.313%
2026-09-09	8.9700	11.2500	8.9700	11.2500	+29.310%	19	604	-32.000%
2026-09-08	8.5100	8.7000	8.4400	8.7000	-7.447%	5	604	-12.069%
2026-09-04	8.7700	9.5000	8.7700	9.4000	+7.429%	98	700	-18.617%
2026-09-02	8.5700	8.7500	8.5700	8.7500	-0.906%	3	700	-12.571%
2026-09-01	8.9500	8.9500	8.8300	8.8300	-13.005%	2	701	-13.364%
2026-08-31	10.1500	10.1500	10.1500	10.1500	-4.245%	3	700	-24.631%
2026-08-28	10.8500	10.8500	10.6000	10.6000	-0.469%	21	700	-27.830%
2026-08-27	10.6500	10.6500	10.6500	10.6500	+8.673%	3	707	-28.169%
2026-08-26	9.8600	9.8600	9.8000	9.8000	-6.667%	7	709	-21.939%
2026-08-24	10.5000	10.5000	10.5000	10.5000	-9.871%	4	708	-27.143%
2026-08-20	12.4000	12.4000	11.5600	11.6500	+9.595%	6	708	-34.335%
2026-08-17	10.8200	10.8200	10.6300	10.6300	-21.376%	2	707	-28.034%
2026-08-14	13.9000	13.9000	13.0000	13.5200	+1.425%	32	709	-43.417%
2026-08-13	13.3300	13.3300	13.3300	13.3300	-1.186%	1	694	-42.611%
2026-08-12	13.7000	13.8500	13.4900	13.4900	-11.830%	9	695	-43.291%
2026-08-11	15.8500	15.8500	15.3000	15.3000	-1.290%	13	686	-50.000%
2026-08-10	15.4000	15.5000	15.4000	15.5000	-3.125%	3	683	-50.645%
2026-08-05	16.0000	16.0000	16.0000	16.0000	+1.587%	1	683	-52.188%
2026-08-04	14.8500	15.7500	14.8500	15.7500	+26.812%	3	682	-51.429%
2026-07-30	12.8500	12.8500	12.4200	12.4200	-17.200%	2	679	-38.406%
2026-07-29	15.0000	15.0000	14.0000	15.0000	+3.093%	3	679	-49.000%
2026-07-28	10.8600	14.5500	10.8600	14.5500	+30.376%	6	679	-47.423%
2026-07-27	11.1600	11.1600	11.1600	11.1600	+4.789%	1	679	-31.452%
2026-07-24	10.4000	10.8500	10.1500	10.6500	+15.135%	4	679	-28.169%
2026-07-23	8.0000	9.2500	7.6700	9.2500	-24.180%	84	677	-17.297%
2026-07-20	11.0000	12.2000	11.0000	12.2000	-1.613%	5	740	-37.295%
2026-07-17	12.4000	12.4000	12.4000	12.4000	-11.555%	3	739	-38.306%
2026-07-16	10.5300	14.0200	10.5300	14.0200	+12.160%	25	742	-45.435%
2026-07-15	13.0600	13.5500	12.0000	12.5000	-12.587%	1,120	743	-38.800%
2026-07-14	14.5000	15.5400	13.8500	14.3000	-67.756%	19	1,296	-46.503%
2026-07-13	44.3500	44.3500	44.3500	44.3500	-4.706%	1	1,294	-82.751%
2026-07-10	48.0000	48.0000	45.9300	46.5400	-13.009%	54	1,295	-83.563%
2026-07-08	52.0000	53.8600	52.0000	53.5000	-9.045%	13	1,253	-85.701%
2026-07-07	56.0000	59.4400	56.0000	58.8200	+14.860%	3	1,252	-86.994%
2026-07-06	49.5400	51.2100	49.5400	51.2100	+18.514%	10	1,254	-85.062%
2026-07-02	43.0000	43.3500	43.0000	43.2100	-3.117%	3	1,252	-82.296%
2026-07-01	43.5000	46.5200	43.5000	44.6000	+10.533%	18	1,252	-82.848%
2026-06-30	39.4200	40.3500	39.4000	40.3500	+8.760%	14	1,263	-81.041%
2026-06-29	34.8800	37.1000	34.8800	37.1000	+16.010%	2	1,260	-79.380%
2026-06-26	31.9800	31.9800	31.9800	31.9800	+8.517%	1	1,261	-76.079%
2026-06-25	31.1500	31.1500	29.4700	29.4700	-6.593%	2	1,261	-74.041%
2026-06-24	27.9000	31.5500	27.9000	31.5500	-1.560%	5	1,260	-75.753%
2026-06-23	33.9000	33.9000	32.0500	32.0500	+39.408%	4	1,258	-76.131%
2026-06-22	24.7000	24.7000	22.9900	22.9900	-4.803%	3	1,256	-66.725%
2026-06-18	22.4100	24.1500	22.4100	24.1500	-29.386%	4	1,253	-68.323%
2026-06-17	31.8500	34.2000	31.8500	34.2000	-2.758%	4	1,253	-77.632%
2026-06-16	35.1700	35.1700	35.1700	35.1700	+2.090%	15	1,253	-78.249%
2026-06-15	33.9800	34.4500	33.9800	34.4500	-4.966%	2	1,246	-77.794%
2026-06-11	36.6000	38.5000	35.2500	36.2500	-6.932%	1,175	1,248	-78.897%
2026-06-09	38.9500	38.9500	38.9500	38.9500	-12.668%	3	81	-80.359%
2026-06-08	44.5000	44.6000	44.5000	44.6000	+0.450%	2	84	-82.848%
2026-06-05	53.5300	53.5300	44.4000	44.4000	-27.225%	7	83	-82.770%
2026-06-03	63.9000	63.9000	58.4000	61.0100	-17.576%	16	80	-87.461%
2026-06-02	78.5000	78.5000	74.0200	74.0200	+4.356%	2	89	-89.665%
2026-06-01	65.2500	80.0800	65.2500	70.9300	+27.917%	14	88	-89.215%
2026-05-29	37.1700	55.4500	37.1700	55.4500	+87.648%	95	83	-86.204%
2026-05-28	30.5500	31.6000	28.5600	29.5500	+11.932%	9	31	-74.112%
2026-05-27	26.8000	26.8000	26.4000	26.4000	+6.796%	7	28	-71.023%
2026-05-26	24.7200	24.7200	24.7200	24.7200	-9.616%	1	30	-69.053%
2026-05-22	27.5000	27.6000	27.3500	27.3500	+29.437%	10	30	-72.029%
2026-05-21	17.4000	21.1300	17.4000	21.1300	+112.575%	5	34	-63.796%
2026-05-20	10.3000	10.3000	9.9400	9.9400	+1.429%	23	34	-23.038%
2026-05-18	9.8000	9.8000	9.8000	9.8000	+2.510%	1	31	-21.939%
2026-05-14	8.9000	9.5600	8.9000	9.5600	-3.043%	16	31	-19.979%
2026-05-12	10.1800	10.1800	9.8600	9.8600	-20.484%	2	14	-22.414%
2026-05-01	12.4500	12.4500	12.4000	12.4000	-1.116%	2	14	-38.306%
2026-04-23	12.0000	12.5400	11.7000	12.5400	-36.183%	3	14	-38.995%
2026-04-22	19.7500	19.7500	19.6500	19.6500	-11.086%	9	15	-61.069%
2026-04-17	22.0200	22.1000	22.0200	22.1000	+18.308%	4	6	-65.385%
2026-04-15	18.6800	18.6800	18.6800	18.6800	+6.197%	1	3	-59.047%
2026-03-30	17.5900	17.5900	17.5900	17.5900	-29.357%	1	2	-56.509%
2026-03-18	24.9000	24.9000	24.9000	24.9000	0.000%	1	1	-69.277%