Dark

IBM20270319C300
IBM Mar 19 2027 300.00 Call (IBM270319C00300000)
option OPRA

EOD

Sep 23, 2026

7.73+6.474%(+0.47)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	7.6000	7.9500	7.6000	7.7300	+6.474%	4	1,784	0.000%
2026-09-22	7.2000	7.2600	6.7500	7.2600	+3.714%	10	1,784	+6.474%
2026-09-21	6.8600	7.0000	6.7700	7.0000	0.000%	14	1,782	+10.429%
2026-09-18	7.5000	7.5000	6.6000	7.0000	-17.647%	31	1,782	+10.429%
2026-09-17	8.8500	8.8500	8.5000	8.5000	-9.091%	13	1,772	-9.059%
2026-09-16	9.7000	9.7000	9.0000	9.3500	-19.604%	11	1,762	-17.326%
2026-09-15	11.8000	12.6500	11.6300	11.6300	-7.404%	15	1,760	-33.534%
2026-09-14	11.8000	12.6700	10.8700	12.5600	+24.356%	76	1,755	-38.455%
2026-09-11	9.4000	10.1000	8.5000	10.1000	+29.487%	32	1,778	-23.465%
2026-09-10	10.0500	10.0500	7.7500	7.8000	-10.857%	52	1,777	-0.897%
2026-09-09	7.5000	9.3500	7.1000	8.7500	+24.113%	61	1,757	-11.657%
2026-09-08	6.9800	7.3200	6.9000	7.0500	-8.442%	72	1,759	+9.645%
2026-09-04	7.2900	7.7500	7.2900	7.7000	+3.356%	33	1,747	+0.390%
2026-09-03	7.9200	8.0100	7.4500	7.4500	+0.676%	40	1,747	+3.758%
2026-09-02	7.2000	7.5900	7.2000	7.4000	0.000%	36	1,744	+4.459%
2026-09-01	7.0500	7.4000	7.0500	7.4000	-8.642%	12	1,715	+4.459%
2026-08-31	8.5000	8.5000	8.1000	8.1000	-6.897%	3	1,708	-4.568%
2026-08-28	9.7500	9.7900	8.7000	8.7000	-15.287%	17	1,706	-11.149%
2026-08-27	9.3500	10.2700	9.3500	10.2700	+25.244%	25	1,709	-24.732%
2026-08-26	8.3500	8.6200	8.2000	8.2000	-8.072%	5	1,693	-5.732%
2026-08-25	8.6800	8.9200	8.6800	8.9200	-2.514%	6	1,692	-13.341%
2026-08-24	9.2500	9.3300	8.9600	9.1500	-10.557%	10	1,691	-15.519%
2026-08-21	9.9500	10.8600	9.9500	10.2300	+3.858%	7	1,690	-24.438%
2026-08-20	10.1600	10.5000	9.7000	9.8500	-4.554%	5	1,688	-21.523%
2026-08-18	10.3400	10.3400	10.1800	10.3200	+12.787%	6	1,687	-25.097%
2026-08-17	9.6500	9.9200	9.0000	9.1500	-23.431%	18	1,682	-15.519%
2026-08-14	12.0000	12.1100	11.9500	11.9500	+2.575%	3	1,684	-35.314%
2026-08-12	11.2900	11.7500	11.2900	11.6500	-11.541%	11	1,685	-33.648%
2026-08-11	13.6000	14.5100	12.2500	13.1700	-7.254%	15	1,677	-41.306%
2026-08-10	13.5000	14.2000	13.5000	14.2000	+7.985%	7	1,672	-45.563%
2026-08-07	13.1600	13.1600	13.1500	13.1500	+10.226%	11	1,665	-41.217%
2026-08-06	12.4000	12.4000	11.9300	11.9300	-16.222%	4	1,676	-35.205%
2026-08-05	13.7700	14.2400	13.7500	14.2400	+3.942%	31	1,675	-45.716%
2026-08-04	12.4000	13.7000	12.4000	13.7000	+15.514%	11	1,681	-43.577%
2026-08-03	11.5000	11.9000	11.5000	11.8600	+12.952%	24	1,674	-34.823%
2026-07-31	10.5000	10.5000	10.5000	10.5000	+4.478%	1	1,672	-26.381%
2026-07-30	10.5000	11.0100	9.9700	10.0500	-17.959%	23	1,673	-23.085%
2026-07-29	12.3000	12.3000	11.7500	12.2500	-2.157%	52	1,671	-36.898%
2026-07-28	9.2000	12.6000	9.2000	12.5200	+30.417%	32	1,644	-38.259%
2026-07-27	10.2000	10.2000	9.6000	9.6000	+3.226%	18	1,647	-19.479%
2026-07-24	8.1500	9.3000	8.1500	9.3000	+19.231%	6	1,660	-16.882%
2026-07-23	7.1000	8.0000	6.7500	7.8000	-5.109%	75	1,662	-0.897%
2026-07-22	9.0000	9.2000	8.1800	8.2200	-15.258%	38	1,603	-5.961%
2026-07-21	9.7500	9.7500	9.4000	9.7000	-5.825%	10	1,582	-20.309%
2026-07-20	9.9500	10.7000	9.4500	10.3000	-1.435%	62	1,579	-24.951%
2026-07-17	11.3000	11.3000	9.7000	10.4500	-14.763%	96	1,578	-26.029%
2026-07-16	9.9200	12.3000	8.9900	12.2600	+10.153%	73	1,616	-36.949%
2026-07-15	13.9200	14.2000	10.8000	11.1300	-14.385%	48	1,559	-30.548%
2026-07-14	12.7000	13.7000	11.6500	13.0000	-68.020%	179	1,552	-40.538%
2026-07-13	42.5000	43.7200	39.9200	40.6500	+2.911%	18	1,465	-80.984%
2026-07-10	40.8500	41.6500	39.5000	39.5000	-9.341%	41	1,464	-80.430%
2026-07-09	40.0000	45.0200	39.4000	43.5700	-10.534%	22	1,458	-82.258%
2026-07-08	47.4500	49.0000	47.2000	48.7000	-8.026%	9	1,455	-84.127%
2026-07-07	49.8500	54.6800	48.3000	52.9500	+13.505%	35	1,455	-85.401%
2026-07-06	42.0200	47.4000	42.0000	46.6500	+14.059%	29	1,467	-83.430%
2026-07-02	40.6100	40.9500	37.8000	40.9000	+1.665%	68	1,513	-81.100%
2026-07-01	40.0000	42.0400	40.0000	40.2300	+11.286%	9	1,513	-80.785%
2026-06-30	31.8900	36.1500	31.8900	36.1500	+6.324%	17	1,517	-78.617%
2026-06-29	30.0000	34.4000	30.0000	34.0000	+8.384%	14	1,516	-77.265%
2026-06-26	29.0000	31.7000	29.0000	31.3700	+21.589%	10	1,523	-75.359%
2026-06-25	26.2500	28.9600	25.0000	25.8000	-7.857%	44	1,518	-70.039%
2026-06-24	26.5000	28.6500	26.5000	28.0000	-2.098%	23	1,523	-72.393%
2026-06-23	27.8000	30.2100	27.8000	28.6000	+38.835%	18	1,511	-72.972%
2026-06-22	20.2000	21.5000	19.3600	20.6000	-8.809%	74	1,503	-62.476%
2026-06-18	21.6000	22.5900	20.3300	22.5900	-19.321%	19	1,493	-65.781%
2026-06-17	30.0000	30.2500	28.0000	28.0000	-9.968%	11	1,493	-72.393%
2026-06-16	31.5000	31.8000	31.0500	31.1000	+0.323%	9	1,493	-75.145%
2026-06-15	30.9000	31.0000	29.9000	31.0000	-9.542%	10	1,490	-75.065%
2026-06-12	33.5000	34.2700	31.9500	34.2700	+3.192%	3	1,482	-77.444%
2026-06-11	33.0500	34.0300	32.8000	33.2100	-9.386%	5	1,482	-76.724%
2026-06-10	37.5000	37.5000	36.6500	36.6500	+1.327%	3	1,482	-78.909%
2026-06-09	39.3200	39.5900	33.3000	36.1700	-5.190%	207	1,481	-78.629%
2026-06-08	41.6000	42.9500	38.1500	38.1500	-4.981%	20	1,337	-79.738%
2026-06-05	47.0000	47.2000	40.0000	40.1500	-23.524%	11	1,329	-80.747%
2026-06-04	57.5000	60.9000	52.5000	52.5000	-9.012%	22	1,329	-85.276%
2026-06-03	63.8300	63.8300	55.9500	57.7000	-23.169%	38	1,339	-86.603%
2026-06-02	67.2600	75.1000	66.6000	75.1000	+12.459%	11	1,348	-89.707%
2026-06-01	60.5000	75.6700	59.1800	66.7800	+32.238%	39	1,353	-88.425%
2026-05-29	32.7000	50.9600	32.7000	50.5000	+90.566%	132	1,355	-84.693%
2026-05-28	26.1700	28.7000	24.6000	26.5000	+14.126%	53	1,356	-70.830%
2026-05-27	23.8000	24.2000	22.9000	23.2200	+4.126%	59	1,329	-66.710%
2026-05-26	21.7500	22.3000	20.7000	22.3000	-5.428%	1,045	1,301	-65.336%
2026-05-22	23.5000	25.5000	23.2500	23.5800	+22.685%	123	291	-67.218%
2026-05-21	13.5000	19.9000	13.5000	19.2200	+123.229%	263	254	-59.781%
2026-05-20	8.4500	8.6100	8.4500	8.6100	+3.735%	2	254	-10.221%
2026-05-15	8.3000	8.3000	8.3000	8.3000	+2.091%	1	40	-6.867%
2026-05-14	7.5500	8.4000	7.5500	8.1300	+14.507%	4	40	-4.920%
2026-05-13	6.9600	7.1000	6.9600	7.1000	-21.978%	5	35	+8.873%
2026-05-08	9.1000	9.1000	9.1000	9.1000	-3.704%	1	35	-15.055%
2026-05-07	9.4500	9.4500	9.4500	9.4500	+2.717%	1	36	-18.201%
2026-05-06	9.2600	9.2600	8.9000	9.2000	-12.631%	10	35	-15.978%
2026-05-01	11.0000	11.0000	10.5300	10.5300	+15.714%	4	29	-26.591%
2026-04-30	9.1000	9.1000	9.1000	9.1000	-9.453%	1	29	-15.055%
2026-04-29	10.0500	10.0500	10.0500	10.0500	-6.512%	1	29	-23.085%
2026-04-28	10.1500	11.0000	10.1500	10.7500	+9.470%	6	28	-28.093%
2026-04-27	9.8200	9.8200	9.8200	9.8200	-1.800%	1	26	-21.283%
2026-04-24	9.7200	10.0000	9.7200	10.0000	-1.961%	7	26	-22.700%
2026-04-23	9.8900	10.2000	9.8900	10.2000	-44.535%	2	23	-24.216%
2026-04-22	17.0500	18.3900	16.7000	18.3900	-6.030%	13	22	-57.966%
2026-04-21	19.5700	19.5700	19.5700	19.5700	-2.101%	1	16	-60.501%
2026-04-20	20.5600	20.5600	19.9700	19.9900	+14.229%	7	16	-61.331%
2026-04-16	17.5000	17.5000	17.5000	17.5000	+42.857%	2	9	-55.829%
2026-04-10	12.2500	12.2500	12.2500	12.2500	-6.560%	2	9	-36.898%
2026-04-09	13.0500	14.7500	13.0500	13.1100	-11.598%	6	9	-41.037%
2026-03-27	14.8200	14.8300	14.8200	14.8300	0.000%	3	3	-47.876%