Dark

IBM20270319C310
IBM Mar 19 2027 310.00 Call (IBM270319C00310000)
option OPRA

EOD

Sep 23, 2026

6.39+13.701%(+0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.3900	6.3900	6.3900	6.3900	+13.701%	1	296	0.000%
2026-09-21	5.6200	5.6200	5.6200	5.6200	-2.600%	2	296	+13.701%
2026-09-18	6.3600	6.3600	5.7700	5.7700	-26.777%	3	298	+10.745%
2026-09-16	7.8400	7.8800	7.8400	7.8800	-22.745%	2	298	-18.909%
2026-09-15	9.5200	10.2000	9.5200	10.2000	-3.774%	2	298	-37.353%
2026-09-14	8.9500	10.6000	8.9500	10.6000	+47.427%	66	298	-39.717%
2026-09-10	7.2900	7.2900	7.1900	7.1900	+1.986%	2	279	-11.127%
2026-09-09	5.9500	7.0500	5.9500	7.0500	+21.552%	9	278	-9.362%
2026-09-08	5.9000	5.9000	5.7500	5.8000	-12.254%	8	282	+10.172%
2026-09-03	6.3500	6.6500	6.3500	6.6100	+11.092%	6	285	-3.328%
2026-09-02	5.9500	5.9500	5.9500	5.9500	-13.768%	1	285	+7.395%
2026-08-31	6.9000	6.9000	6.9000	6.9000	-8.367%	3	285	-7.391%
2026-08-28	8.2800	8.2800	7.5300	7.5300	-14.139%	4	285	-15.139%
2026-08-27	8.7700	8.7700	8.7700	8.7700	+15.699%	1	286	-27.138%
2026-08-25	7.3500	7.6200	7.2900	7.5800	-1.813%	6	287	-15.699%
2026-08-24	7.7800	7.7800	7.4900	7.7200	-10.233%	4	287	-17.228%
2026-08-21	8.6000	8.6200	8.6000	8.6000	+4.369%	3	287	-25.698%
2026-08-20	8.7800	8.7800	8.1900	8.2400	-8.444%	4	286	-22.451%
2026-08-19	9.2000	9.2000	9.0000	9.0000	+6.509%	2	286	-29.000%
2026-08-18	8.2500	8.5200	8.2500	8.4500	+4.839%	6	286	-24.379%
2026-08-17	8.6900	8.6900	8.0200	8.0600	-21.748%	4	287	-20.720%
2026-08-12	10.9500	10.9500	10.0700	10.3000	-7.954%	5	287	-37.961%
2026-08-11	12.3000	12.3000	11.1900	11.1900	-2.014%	4	287	-42.895%
2026-08-10	11.7000	12.6700	11.3700	11.4200	-0.436%	23	289	-44.046%
2026-08-07	11.3200	11.5400	11.2200	11.4700	+3.707%	8	287	-44.289%
2026-08-06	10.5000	11.0600	10.4700	11.0600	-7.833%	8	286	-42.224%
2026-08-05	12.0000	12.0000	12.0000	12.0000	+1.266%	2	285	-46.750%
2026-08-04	11.8500	11.8500	11.8500	11.8500	+46.116%	1	285	-46.076%
2026-07-31	8.1100	8.1100	8.1100	8.1100	-7.526%	1	285	-21.208%
2026-07-30	8.9000	8.9000	8.7000	8.7700	-20.345%	5	286	-27.138%
2026-07-29	10.7000	11.3700	10.7000	11.0100	+8.473%	7	284	-41.962%
2026-07-28	10.1500	10.1500	9.8600	10.1500	+32.680%	4	283	-37.044%
2026-07-24	7.6000	7.6500	7.6000	7.6500	-9.681%	2	282	-16.471%
2026-07-21	8.4700	8.4700	8.4700	8.4700	-2.307%	1	280	-24.557%
2026-07-17	9.4500	9.5700	8.6700	8.6700	-20.018%	24	280	-26.298%
2026-07-16	8.0300	10.8400	8.0200	10.8400	+9.828%	8	259	-41.052%
2026-07-15	9.7000	10.0300	9.7000	9.8700	-15.785%	10	260	-35.258%
2026-07-14	10.5500	11.7200	10.4400	11.7200	-68.109%	37	252	-45.478%
2026-07-13	39.0900	39.0900	36.3700	36.7500	-7.197%	24	253	-82.612%
2026-07-09	40.3400	40.3400	39.6000	39.6000	-10.367%	7	242	-83.864%
2026-07-08	44.1800	44.1800	44.1800	44.1800	-11.374%	4	237	-85.536%
2026-07-07	44.9700	49.8500	44.9700	49.8500	+21.615%	18	237	-87.182%
2026-07-06	41.8200	41.8200	40.9900	40.9900	+13.232%	5	234	-84.411%
2026-07-01	35.3400	36.2000	35.3400	36.2000	+8.970%	2	230	-82.348%
2026-06-30	31.6500	33.2200	31.6500	33.2200	+5.965%	7	229	-80.765%
2026-06-29	30.3200	31.3500	30.1200	31.3500	+23.183%	15	229	-79.617%
2026-06-24	25.4500	25.4500	25.4500	25.4500	-0.973%	2	239	-74.892%
2026-06-23	25.6300	26.0300	25.3500	25.7000	+39.220%	11	238	-75.136%
2026-06-22	18.9400	19.0300	18.4600	18.4600	-3.854%	4	232	-65.385%
2026-06-18	19.2000	19.2000	19.2000	19.2000	-27.547%	1	232	-66.719%
2026-06-17	26.5000	26.5000	26.5000	26.5000	-11.608%	1	232	-75.887%
2026-06-16	29.9800	29.9800	29.9800	29.9800	+9.817%	1	232	-78.686%
2026-06-15	27.1000	27.7300	27.1000	27.3000	-10.872%	31	232	-76.593%
2026-06-12	30.0000	30.6300	29.5500	30.6300	-2.854%	3	217	-79.138%
2026-06-11	28.8800	32.2000	28.8800	31.5300	-7.265%	5	215	-79.734%
2026-06-10	34.0000	34.0000	34.0000	34.0000	-2.299%	1	212	-81.206%
2026-06-08	37.0000	37.0000	34.8000	34.8000	-4.788%	12	213	-81.638%
2026-06-05	42.8500	42.8500	36.5500	36.5500	-25.408%	12	204	-82.517%
2026-06-04	50.4800	51.8200	49.0000	49.0000	-6.058%	16	202	-86.959%
2026-06-03	60.1000	60.1000	51.9500	52.1600	-25.507%	10	192	-87.749%
2026-06-02	60.1000	70.0200	60.1000	70.0200	+9.577%	5	188	-90.874%
2026-06-01	58.5500	71.3500	56.8000	63.9000	+35.669%	30	188	-90.000%
2026-05-29	31.3700	47.1000	31.3700	47.1000	+98.316%	23	175	-86.433%
2026-05-28	25.1300	25.1300	23.7500	23.7500	+13.964%	2	174	-73.095%
2026-05-27	21.0800	21.0800	20.8000	20.8400	+7.423%	11	175	-69.338%
2026-05-26	19.3800	19.4000	19.2400	19.4000	-13.778%	9	171	-67.062%
2026-05-22	22.3000	22.5000	21.5000	22.5000	+34.328%	74	164	-71.600%
2026-05-21	10.6000	16.7500	10.6000	16.7500	+139.628%	129	27	-61.851%
2026-05-15	6.9900	6.9900	6.9900	6.9900	+24.821%	1	27	-8.584%
2026-05-13	5.6000	5.6000	5.6000	5.6000	-20.228%	1	26	+14.107%
2026-05-12	7.0200	7.0200	7.0200	7.0200	-14.495%	2	23	-8.974%
2026-05-05	8.2100	8.2100	8.2100	8.2100	-5.632%	2	23	-22.168%
2026-04-24	8.0500	8.7000	8.0500	8.7000	+5.455%	10	21	-26.552%
2026-04-23	8.2500	8.2500	8.2500	8.2500	-40.647%	4	18	-22.545%
2026-04-15	13.9000	13.9000	13.9000	13.9000	+25.225%	1	15	-54.029%
2026-04-13	11.1000	11.1000	11.1000	11.1000	-22.809%	3	14	-42.432%
2026-04-02	14.4300	14.4300	14.3800	14.3800	+7.715%	10	14	-55.563%
2026-03-30	13.7500	13.7500	13.3500	13.3500	-17.846%	13	14	-52.135%
2026-03-23	16.2500	16.2500	16.2500	16.2500	0.000%	1	1	-60.677%