Dark

IBM20270319C330
IBM Mar 19 2027 330.00 Call (IBM270319C00330000)
option OPRA

EOD

Sep 23, 2026

4.40+14.286%(+0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.5000	4.5700	4.4000	4.4000	+14.286%	5	1,238	0.000%
2026-09-22	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,235	+14.286%
2026-09-21	3.5000	3.7500	3.5000	3.7500	-5.063%	3	1,235	+17.333%
2026-09-18	4.0000	4.0000	3.9500	3.9500	-27.523%	9	1,236	+11.392%
2026-09-16	5.4500	5.4500	5.4500	5.4500	-22.695%	1	1,237	-19.266%
2026-09-15	7.2300	7.2300	7.0500	7.0500	+35.577%	30	1,238	-37.589%
2026-09-11	5.2000	5.2000	5.2000	5.2000	+15.556%	1	1,238	-15.385%
2026-09-10	4.5000	4.5000	4.5000	4.5000	-22.414%	2	1,238	-2.222%
2026-09-09	4.4000	5.8000	4.4000	5.8000	+39.759%	4	1,240	-24.138%
2026-09-08	4.1300	4.1500	4.1300	4.1500	-5.682%	31	1,240	+6.024%
2026-09-04	4.4000	4.4000	4.4000	4.4000	+0.917%	1	1,241	0.000%
2026-09-01	4.3500	4.3600	4.3500	4.3600	-15.340%	3	1,241	+0.917%
2026-08-28	5.3200	5.3200	5.1500	5.1500	-15.574%	13	1,242	-14.563%
2026-08-27	5.6500	6.1000	5.6500	6.1000	+23.232%	52	1,234	-27.869%
2026-08-26	4.9500	4.9500	4.9500	4.9500	-6.604%	1	1,202	-11.111%
2026-08-25	5.3000	5.3000	5.3000	5.3000	-13.821%	1	1,201	-16.981%
2026-08-21	6.1500	6.1500	6.1500	6.1500	+1.653%	26	1,201	-28.455%
2026-08-20	5.9500	6.0500	5.8500	6.0500	-27.196%	7	1,201	-27.273%
2026-08-11	8.5400	9.0900	8.3100	8.3100	-7.973%	12	1,201	-47.052%
2026-08-10	9.0300	9.0300	9.0300	9.0300	-4.343%	1	1,203	-51.274%
2026-08-05	9.0000	9.4700	8.9800	9.4400	+7.886%	13	1,204	-53.390%
2026-08-04	8.8000	8.8000	8.7500	8.7500	+16.667%	3	1,203	-49.714%
2026-08-03	7.9000	7.9000	7.5000	7.5000	+22.951%	2	1,201	-41.333%
2026-07-31	6.0600	6.1000	6.0600	6.1000	-7.576%	2	1,203	-27.869%
2026-07-30	6.7000	6.7000	6.5000	6.6000	-21.893%	9	1,203	-33.333%
2026-07-29	8.3000	8.4500	8.1500	8.4500	+11.772%	35	1,195	-47.929%
2026-07-28	7.4100	7.5600	7.4100	7.5600	+15.951%	41	1,172	-41.799%
2026-07-27	6.5200	6.5200	6.5200	6.5200	+6.885%	4	1,133	-32.515%
2026-07-24	5.8300	6.1000	5.8300	6.1000	+22.000%	14	1,133	-27.869%
2026-07-23	5.0000	5.0000	5.0000	5.0000	-9.420%	1	1,133	-12.000%
2026-07-22	6.0000	6.0000	5.4300	5.5200	-18.824%	11	1,134	-20.290%
2026-07-21	6.8000	6.8000	6.8000	6.8000	-4.895%	1	1,140	-35.294%
2026-07-20	6.9000	7.3000	6.9000	7.1500	-12.805%	11	1,139	-38.462%
2026-07-16	6.3000	8.6000	6.3000	8.2000	+7.895%	11	1,146	-46.341%
2026-07-15	10.1000	10.3000	7.4500	7.6000	-18.717%	37	1,146	-42.105%
2026-07-14	9.5000	9.5000	8.0000	9.3500	-68.571%	86	1,149	-52.941%
2026-07-13	30.3000	30.8500	29.5000	29.7500	+4.203%	18	1,165	-85.210%
2026-07-10	31.6100	31.6100	28.5500	28.5500	-12.504%	10	1,180	-84.588%
2026-07-09	32.5000	33.8000	32.2000	32.6300	-11.811%	47	1,185	-86.515%
2026-07-08	36.0500	37.5500	36.0500	37.0000	-9.091%	44	1,185	-88.108%
2026-07-07	38.2000	41.5500	36.9100	40.7000	+15.888%	94	1,178	-89.189%
2026-07-06	33.3500	35.7500	33.3500	35.1200	+22.157%	32	1,198	-87.472%
2026-07-02	31.0000	31.0000	28.6800	28.7500	-2.872%	15	1,208	-84.696%
2026-07-01	29.9500	32.0000	29.6000	29.6000	+9.955%	12	1,208	-85.135%
2026-06-30	26.9200	26.9200	26.9200	26.9200	+9.431%	1	1,213	-83.655%
2026-06-29	24.6000	24.6000	24.6000	24.6000	+9.091%	1	1,213	-82.114%
2026-06-26	21.3100	22.5500	21.3100	22.5500	+18.684%	2	1,212	-80.488%
2026-06-25	20.3500	20.3500	18.9200	19.0000	-5.660%	23	1,212	-76.842%
2026-06-24	20.4000	20.5000	20.1400	20.1400	+0.700%	30	1,209	-78.153%
2026-06-23	20.5000	21.5000	19.4500	20.0000	+28.866%	23	1,226	-78.000%
2026-06-22	14.5200	15.5200	14.5200	15.5200	+0.779%	18	1,238	-71.649%
2026-06-18	14.2500	16.0000	14.2500	15.4000	-23.459%	33	1,255	-71.429%
2026-06-17	20.6500	21.7000	19.8000	20.1200	-12.331%	12	1,255	-78.131%
2026-06-16	23.0500	25.7000	22.9500	22.9500	+2.000%	39	1,255	-80.828%
2026-06-15	23.7700	24.0500	21.8000	22.5000	-9.274%	38	1,259	-80.444%
2026-06-12	22.0000	24.8000	22.0000	24.8000	-3.876%	4	1,288	-82.258%
2026-06-11	26.3000	26.3000	25.8000	25.8000	-6.182%	3	1,290	-82.946%
2026-06-10	25.8700	27.5000	25.8700	27.5000	+2.041%	2	1,289	-84.000%
2026-06-09	28.9500	28.9500	26.7400	26.9500	-8.333%	26	1,287	-83.673%
2026-06-08	31.0000	31.7500	29.3500	29.4000	-7.692%	438	1,264	-85.034%
2026-06-05	40.7500	40.7500	29.8000	31.8500	-23.895%	105	832	-86.185%
2026-06-04	46.3500	46.3500	41.8500	41.8500	-11.709%	38	820	-89.486%
2026-06-03	51.0100	51.0100	43.9000	47.4000	-22.927%	75	812	-90.717%
2026-06-02	53.4700	61.5000	52.0000	61.5000	+8.850%	90	804	-92.846%
2026-06-01	49.0000	63.0900	48.4500	56.5000	+40.547%	925	828	-92.212%
2026-05-29	26.0000	40.2000	25.3500	40.2000	+111.690%	123	156	-89.055%
2026-05-28	20.0000	20.3500	18.9900	18.9900	+10.087%	3	84	-76.830%
2026-05-27	17.2500	17.2500	17.2500	17.2500	+12.671%	2	84	-74.493%
2026-05-26	16.5000	16.5000	14.9500	15.3100	-15.647%	12	82	-71.261%
2026-05-22	16.0000	18.1500	16.0000	18.1500	+77.941%	76	80	-75.758%
2026-05-21	9.5000	10.2000	9.5000	10.2000	+63.200%	4	31	-56.863%
2026-04-29	6.2500	6.2500	6.2500	6.2500	-10.714%	2	31	-29.600%
2026-04-27	7.0000	7.0000	7.0000	7.0000	+22.807%	1	28	-37.143%
2026-04-23	6.0000	6.0000	5.5000	5.7000	-43.000%	3	28	-22.807%
2026-04-15	9.7500	10.0000	9.7500	10.0000	+34.953%	13	26	-56.000%
2026-04-14	7.4100	7.4100	7.4100	7.4100	+2.917%	1	16	-40.621%
2026-04-10	7.2000	7.2000	7.2000	7.2000	-34.842%	1	15	-38.889%
2026-04-02	11.0500	11.0500	11.0500	11.0500	+8.333%	1	13	-60.181%
2026-04-01	10.2000	10.2000	10.2000	10.2000	+2.513%	1	13	-56.863%
2026-03-30	9.9500	9.9500	9.9500	9.9500	+3.646%	10	12	-55.779%
2026-03-27	9.6000	9.6000	9.6000	9.6000	-5.882%	1	2	-54.167%
2026-03-24	10.2000	10.2000	10.2000	10.2000	-14.787%	1	2	-56.863%
2026-03-20	11.9700	11.9700	11.9700	11.9700	0.000%	1	1	-63.241%