Dark

IBM20270319C350
IBM Mar 19 2027 350.00 Call (IBM270319C00350000)
option OPRA

EOD

Sep 24, 2026

2.49-20.192%(-0.63)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.5200	2.5200	2.4400	2.4900	-20.192%	13	1,418	0.000%
2026-09-23	3.2500	3.2500	3.1200	3.1200	+10.247%	2	1,416	-20.192%
2026-09-22	3.0800	3.0800	2.8000	2.8300	+2.909%	30	1,416	-12.014%
2026-09-21	2.6000	2.7500	2.6000	2.7500	-1.434%	10	1,418	-9.455%
2026-09-18	2.8700	2.8700	2.7300	2.7900	-21.408%	6	1,415	-10.753%
2026-09-17	3.5500	3.5500	3.5500	3.5500	-6.579%	1	1,411	-29.859%
2026-09-16	3.8000	3.8000	3.8000	3.8000	-28.302%	1	1,410	-34.474%
2026-09-15	4.5000	5.3000	4.5000	5.3000	0.000%	4	1,410	-53.019%
2026-09-14	4.3500	5.3000	4.3500	5.3000	+39.474%	7	1,410	-53.019%
2026-09-11	3.7500	3.8000	3.7500	3.8000	+24.590%	2	1,413	-34.474%
2026-09-10	3.5500	3.5500	3.0500	3.0500	-17.568%	12	1,413	-18.361%
2026-09-09	3.1200	3.7000	3.1200	3.7000	+27.586%	2	1,406	-32.703%
2026-09-08	2.8900	2.9000	2.8800	2.9000	-7.937%	18	1,405	-14.138%
2026-09-04	3.1500	3.1500	3.1500	3.1500	-0.943%	1	1,406	-20.952%
2026-09-03	3.1800	3.1800	3.1800	3.1800	+2.581%	1	1,406	-21.698%
2026-09-01	3.0000	3.1000	3.0000	3.1000	-11.429%	3	1,406	-19.677%
2026-08-31	3.4000	3.5000	3.4000	3.5000	-7.895%	12	1,407	-28.857%
2026-08-28	3.8000	3.8000	3.8000	3.8000	-12.240%	1	1,408	-34.474%
2026-08-27	3.9000	4.3300	3.9000	4.3300	+31.212%	4	1,408	-42.494%
2026-08-26	3.4000	3.4000	3.3000	3.3000	-13.158%	2	1,408	-24.545%
2026-08-25	3.8000	3.8000	3.8000	3.8000	-1.299%	1	1,408	-34.474%
2026-08-24	4.0000	4.0000	3.8500	3.8500	-15.755%	6	1,408	-35.325%
2026-08-21	4.5700	4.5700	4.5700	4.5700	+2.697%	1	1,406	-45.514%
2026-08-20	4.4500	4.5500	4.2000	4.4500	-11.000%	758	1,425	-44.045%
2026-08-19	5.0000	5.0000	5.0000	5.0000	+25.000%	1	1,976	-50.200%
2026-08-17	4.4300	4.4300	4.0000	4.0000	-31.034%	3	1,976	-37.750%
2026-08-13	5.8000	5.8000	5.8000	5.8000	-14.706%	75	1,976	-57.069%
2026-08-06	6.8000	6.8000	6.8000	6.8000	-5.556%	2	2,024	-63.382%
2026-08-05	7.5500	7.5500	7.2000	7.2000	+2.857%	2	2,024	-65.417%
2026-08-04	5.6600	7.0000	5.6600	7.0000	+18.644%	10	2,025	-64.429%
2026-08-03	5.7500	5.9000	5.7000	5.9000	+20.408%	23	2,025	-57.797%
2026-07-31	4.9000	4.9000	4.9000	4.9000	+2.083%	2	2,045	-49.184%
2026-07-30	4.8000	4.8000	4.8000	4.8000	-24.409%	10	2,043	-48.125%
2026-07-28	4.7500	6.3500	4.7500	6.3500	+36.559%	6	2,053	-60.787%
2026-07-27	5.0000	5.0000	4.6500	4.6500	+16.250%	12	2,057	-46.452%
2026-07-23	3.6700	4.0000	3.6700	4.0000	-4.762%	3	2,067	-37.750%
2026-07-22	4.6000	4.6000	4.2000	4.2000	-19.231%	3	2,065	-40.714%
2026-07-21	4.9500	5.3200	4.9500	5.2000	-4.587%	11	2,066	-52.115%
2026-07-20	5.3500	5.5500	5.3500	5.4500	+5.212%	11	2,062	-54.312%
2026-07-17	6.3500	6.3500	5.1000	5.1800	-19.063%	5	2,059	-51.931%
2026-07-16	5.2500	6.6100	5.2500	6.4000	+8.475%	5	2,061	-61.094%
2026-07-15	7.7000	8.3500	5.9000	5.9000	-15.714%	19	2,058	-57.797%
2026-07-14	8.0000	8.0000	6.7900	7.0000	-71.602%	33	2,048	-64.429%
2026-07-13	25.8500	25.8500	24.6500	24.6500	+6.022%	3	2,043	-89.899%
2026-07-10	25.2200	25.2200	23.0000	23.2500	-13.408%	59	2,043	-89.290%
2026-07-09	23.1300	27.7500	23.1300	26.8500	-11.967%	17	2,033	-90.726%
2026-07-08	29.0000	31.1000	29.0000	30.5000	-12.607%	25	2,026	-91.836%
2026-07-07	30.7000	35.3000	30.7000	34.9000	+20.345%	35	2,038	-92.865%
2026-07-06	26.7000	29.6500	26.5000	29.0000	+16.000%	7	2,016	-91.414%
2026-07-02	25.0000	25.0000	25.0000	25.0000	-3.101%	1	2,015	-90.040%
2026-07-01	24.4600	25.8000	24.4600	25.8000	+16.216%	16	2,015	-90.349%
2026-06-30	19.4500	22.2500	19.4500	22.2000	+8.293%	883	2,029	-88.784%
2026-06-29	19.9300	20.5000	19.9300	20.5000	+30.159%	25	1,325	-87.854%
2026-06-25	16.4500	16.4500	15.7500	15.7500	-3.670%	3	1,323	-84.190%
2026-06-24	16.2000	16.5500	16.1700	16.3500	-4.665%	14	1,323	-84.771%
2026-06-23	16.6000	18.0500	16.6000	17.1500	+51.770%	36	1,332	-85.481%
2026-06-22	11.8200	11.9000	11.3000	11.3000	-10.175%	7	1,304	-77.965%
2026-06-18	11.8900	12.5800	11.6000	12.5800	-24.761%	23	1,288	-80.207%
2026-06-17	16.7400	17.5000	16.7200	16.7200	-20.191%	6	1,288	-85.108%
2026-06-16	20.7100	20.9500	19.6700	20.9500	+12.999%	3	1,288	-88.115%
2026-06-15	19.0000	20.4700	18.0000	18.5400	-11.334%	6	1,288	-86.570%
2026-06-12	20.9200	20.9200	20.9100	20.9100	-1.600%	2	1,291	-88.092%
2026-06-11	20.5500	21.2500	20.4500	21.2500	-2.968%	9	1,293	-88.282%
2026-06-10	21.0500	23.0800	21.0500	21.9000	+2.098%	4	1,298	-88.630%
2026-06-09	25.0000	25.0000	20.4500	21.4500	-14.200%	5	1,300	-88.392%
2026-06-08	25.5000	25.5000	24.6000	25.0000	-1.381%	4	1,299	-90.040%
2026-06-05	33.0000	33.0000	25.3500	25.3500	-29.583%	25	1,350	-90.178%
2026-06-04	39.5000	39.5000	35.6500	36.0000	-8.907%	8	1,346	-93.083%
2026-06-03	41.4500	41.4500	37.4500	39.5200	-26.747%	369	1,343	-93.699%
2026-06-02	50.5000	53.9500	46.6500	53.9500	+6.832%	21	1,227	-95.385%
2026-06-01	42.8500	58.1000	41.5000	50.5000	+49.541%	92	1,225	-95.069%
2026-05-29	20.2500	34.2500	20.2500	33.7700	+120.719%	105	1,188	-92.627%
2026-05-28	15.0000	17.0500	15.0000	15.3000	+28.033%	11	1,136	-83.725%
2026-05-26	11.9500	11.9500	11.9500	11.9500	-18.430%	1	1,134	-79.163%
2026-05-22	13.7500	15.0000	13.5500	14.6500	+69.364%	1,155	1,133	-83.003%
2026-05-21	7.0000	8.6500	7.0000	8.6500	+145.739%	5	19	-71.214%
2026-05-13	3.5200	3.5200	3.5200	3.5200	-1.676%	1	19	-29.261%
2026-05-12	3.5800	3.5800	3.5800	3.5800	-15.366%	1	19	-30.447%
2026-04-30	4.2300	4.2300	4.2300	4.2300	-7.033%	1	19	-41.135%
2026-04-23	5.0000	5.0000	4.5500	4.5500	-47.399%	8	18	-45.275%
2026-04-20	8.6500	8.6500	8.6500	8.6500	+39.516%	3	13	-71.214%
2026-04-09	6.2000	6.2000	6.2000	6.2000	-17.333%	1	10	-59.839%
2026-03-30	7.5000	7.5000	7.5000	7.5000	0.000%	9	9	-66.800%