Dark

IBM20270319C320
IBM Mar 19 2027 320.00 Call (IBM270319C00320000)
option OPRA

EOD

Sep 23, 2026

5.29+16.264%(+0.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.5200	5.5200	5.2900	5.2900	+16.264%	2	481	0.000%
2026-09-22	4.5500	4.5500	4.5500	4.5500	-6.571%	2	480	+16.264%
2026-09-21	4.5800	4.8700	4.5800	4.8700	+0.206%	4	480	+8.624%
2026-09-18	4.8500	4.9000	4.8500	4.8600	-25.000%	30	477	+8.848%
2026-09-16	6.4000	6.7400	6.4000	6.4800	-19.503%	5	461	-18.364%
2026-09-15	8.0200	8.0500	8.0200	8.0500	-5.738%	2	462	-34.286%
2026-09-14	7.5000	9.0000	7.5000	8.5400	+25.588%	36	463	-38.056%
2026-09-11	6.7100	6.8000	6.6900	6.8000	+37.097%	30	469	-22.206%
2026-09-01	4.9600	4.9600	4.9600	4.9600	-14.630%	1	451	+6.653%
2026-08-26	5.7500	5.8100	5.7500	5.8100	-7.188%	3	451	-8.950%
2026-08-25	6.2600	6.2600	6.2600	6.2600	-13.655%	1	451	-15.495%
2026-08-18	7.1900	7.2500	7.1900	7.2500	+11.538%	2	452	-27.034%
2026-08-17	7.5900	7.5900	6.5000	6.5000	-26.136%	9	452	-18.615%
2026-08-14	9.0000	9.0000	8.8000	8.8000	-2.222%	2	453	-39.886%
2026-08-13	9.0000	9.0000	9.0000	9.0000	-0.332%	1	452	-41.222%
2026-08-12	9.4300	9.4300	8.9600	9.0300	-8.788%	4	452	-41.417%
2026-08-11	9.6000	10.5900	9.5800	9.9000	+0.304%	12	452	-46.566%
2026-08-10	10.2000	10.5900	9.8700	9.8700	-1.497%	25	455	-46.403%
2026-08-07	9.7200	10.0200	9.7200	10.0200	+6.032%	8	452	-47.206%
2026-08-06	9.1100	9.5000	9.0500	9.4500	-13.620%	12	453	-44.021%
2026-08-05	10.3700	11.0000	10.1000	10.9400	+7.255%	17	452	-51.645%
2026-08-04	10.2000	10.2000	10.2000	10.2000	+18.056%	1	454	-48.137%
2026-08-03	8.6400	8.6400	8.6400	8.6400	+12.941%	3	453	-38.773%
2026-07-30	7.6500	7.6500	7.6500	7.6500	-17.297%	1	453	-30.850%
2026-07-29	9.2000	9.2500	9.2000	9.2500	+0.543%	9	452	-42.811%
2026-07-28	9.2000	9.2000	9.2000	9.2000	+37.313%	2	452	-42.500%
2026-07-24	6.6000	6.8000	6.6000	6.7000	+15.517%	7	451	-21.045%
2026-07-23	5.0100	6.1000	5.0100	5.8000	-13.433%	11	451	-8.793%
2026-07-22	6.6500	6.7500	6.6500	6.7000	-18.293%	14	447	-21.045%
2026-07-20	7.6000	8.2000	7.6000	8.2000	-14.583%	10	448	-35.488%
2026-07-16	7.4100	9.6000	7.0500	9.6000	+9.840%	10	441	-44.896%
2026-07-15	9.7000	9.7000	8.6500	8.7400	-13.807%	24	434	-39.474%
2026-07-14	9.1500	10.5000	9.1500	10.1400	-68.313%	41	448	-47.830%
2026-07-10	33.0500	33.0500	32.0000	32.0000	-20.000%	12	441	-83.469%
2026-07-08	41.6000	41.6000	39.8600	40.0000	-10.814%	13	429	-86.775%
2026-07-07	41.1200	45.4900	41.1200	44.8500	+14.413%	4	430	-88.205%
2026-07-06	38.6000	39.2000	38.1000	39.2000	+18.788%	3	430	-86.505%
2026-07-02	34.0000	34.0000	33.0000	33.0000	-1.434%	2	429	-83.970%
2026-07-01	32.0000	35.5000	32.0000	33.4800	+14.697%	13	429	-84.200%
2026-06-30	27.8600	29.1900	27.8600	29.1900	+5.723%	2	440	-81.877%
2026-06-29	27.6100	27.6100	27.6100	27.6100	+9.520%	1	441	-80.840%
2026-06-26	25.4100	25.4100	25.0500	25.2100	+20.449%	5	440	-79.016%
2026-06-25	21.2500	21.2500	19.9500	20.9300	-17.598%	45	442	-74.725%
2026-06-23	25.4000	25.4000	25.4000	25.4000	+56.308%	2	436	-79.173%
2026-06-22	16.2500	16.2500	16.2500	16.2500	-4.412%	1	434	-67.446%
2026-06-18	17.0000	17.0000	16.6500	17.0000	-32.806%	6	434	-68.882%
2026-06-16	25.8500	25.8500	25.3000	25.3000	+3.013%	4	434	-79.091%
2026-06-15	24.4300	25.0500	24.4300	24.5600	-13.062%	11	434	-78.461%
2026-06-12	28.2500	28.2500	28.2500	28.2500	+4.244%	8	437	-81.274%
2026-06-11	27.3500	27.3500	27.1000	27.1000	-11.870%	3	433	-80.480%
2026-06-10	30.7500	30.7500	30.7500	30.7500	+8.466%	1	434	-82.797%
2026-06-09	31.5000	31.5000	28.3500	28.3500	-12.093%	2	435	-81.340%
2026-06-08	32.7000	32.7000	32.2500	32.2500	-1.826%	7	435	-83.597%
2026-06-05	38.0200	38.0200	32.8500	32.8500	-26.180%	112	431	-83.896%
2026-06-04	45.9200	45.9300	44.5000	44.5000	-11.355%	7	331	-88.112%
2026-06-03	51.5000	51.5000	47.6000	50.2000	-22.888%	16	333	-89.462%
2026-06-02	56.1200	65.1000	56.1200	65.1000	+12.048%	449	337	-91.874%
2026-06-01	52.1800	66.3200	51.7500	58.1000	+38.333%	79	449	-90.895%
2026-05-29	29.7000	42.0000	29.7000	42.0000	+111.694%	491	413	-87.405%
2026-05-28	19.8400	19.8400	19.8400	19.8400	+14.682%	1	69	-73.337%
2026-05-26	16.5500	17.3000	16.5500	17.3000	-11.735%	5	70	-69.422%
2026-05-22	19.5000	20.0000	18.8000	19.6000	+26.452%	67	67	-73.010%
2026-05-21	11.7000	15.5000	11.7000	15.5000	+158.333%	3	31	-65.871%
2026-05-20	6.0000	6.0000	6.0000	6.0000	-4.000%	1	31	-11.833%
2026-05-18	6.2500	6.2500	6.2500	6.2500	+3.993%	1	31	-15.360%
2026-05-14	6.0100	6.0100	6.0100	6.0100	+6.560%	10	31	-11.980%
2026-05-12	5.6400	5.6400	5.6400	5.6400	-8.293%	3	33	-6.206%
2026-05-11	6.4800	6.4800	6.1500	6.1500	-14.583%	4	33	-13.984%
2026-05-08	7.2000	7.2000	7.2000	7.2000	+20.000%	1	29	-26.528%
2026-05-06	6.0000	6.0000	6.0000	6.0000	-11.765%	1	28	-11.833%
2026-05-05	6.8000	6.8000	6.8000	6.8000	-2.857%	1	27	-22.206%
2026-05-04	7.2800	7.2800	7.0000	7.0000	+2.941%	8	26	-24.429%
2026-04-29	6.8000	6.8000	6.8000	6.8000	-2.857%	1	25	-22.206%
2026-04-27	7.0000	7.0000	7.0000	7.0000	+2.190%	1	24	-24.429%
2026-04-24	6.7500	6.8500	6.7500	6.8500	-9.272%	3	23	-22.774%
2026-04-23	7.0000	7.5500	7.0000	7.5500	-39.600%	23	23	-29.934%
2026-04-16	12.7300	12.7300	12.5000	12.5000	+36.761%	9	41	-57.680%
2026-04-13	9.1400	9.1400	9.1400	9.1400	-2.869%	1	39	-42.123%
2026-04-10	9.4100	9.4100	9.4100	9.4100	-1.466%	2	38	-43.783%
2026-04-09	9.5500	9.5500	9.5500	9.5500	-29.259%	2	36	-44.607%
2026-04-06	13.5000	13.5000	13.5000	13.5000	+17.391%	20	34	-60.815%
2026-03-30	11.5000	11.5000	11.5000	11.5000	-7.631%	2	14	-54.000%
2026-03-26	12.4500	12.4500	12.4500	12.4500	-12.937%	10	12	-57.510%
2026-03-23	14.3000	14.3000	14.3000	14.3000	0.000%	2	2	-63.007%