IBM270617C00180000
IBM Jun 17 2027 180.00 Call
optionOPRA
EODOct 8, 2026
54.90USD+7.185%(+3.68)10Vol125OI
IBM270617C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 54.90 | 54.90 | 54.90 | 54.90 | +7.185% | 10 | 135 | 0.000% |
| 2026-10-07 | 51.22 | 51.22 | 51.22 | 51.22 | -4.972% | 1 | 136 | +7.185% |
| 2026-10-06 | 54.70 | 54.70 | 53.75 | 53.90 | +0.372% | 21 | 125 | +1.855% |
| 2026-10-02 | 53.70 | 53.70 | 53.70 | 53.70 | -6.119% | 10 | 115 | +2.235% |
| 2026-10-01 | 60.95 | 60.95 | 57.20 | 57.20 | +7.721% | 20 | 120 | -4.021% |
| 2026-09-30 | 53.00 | 53.50 | 53.00 | 53.10 | +0.094% | 30 | 110 | +3.390% |
| 2026-09-29 | 54.00 | 54.20 | 53.05 | 53.05 | -9.625% | 21 | 109 | +3.487% |
| 2026-09-24 | 58.70 | 58.70 | 58.70 | 58.70 | -10.148% | 1 | 109 | -6.474% |
| 2026-09-23 | 65.33 | 65.33 | 65.33 | 65.33 | +4.112% | 5 | 105 | -15.965% |
| 2026-09-18 | 61.95 | 62.75 | 61.95 | 62.75 | -7.448% | 2 | 104 | -12.510% |
| 2026-09-16 | 70.10 | 70.10 | 67.80 | 67.80 | -12.853% | 2 | 104 | -19.027% |
| 2026-09-15 | 77.80 | 77.80 | 77.80 | 77.80 | +11.222% | 2 | 104 | -29.434% |
| 2026-09-11 | 69.94 | 69.95 | 69.94 | 69.95 | +8.855% | 10 | 108 | -21.515% |
| 2026-09-09 | 64.26 | 64.26 | 64.26 | 64.26 | +2.553% | 6 | 114 | -14.566% |
| 2026-09-08 | 62.66 | 62.66 | 62.66 | 62.66 | -9.881% | 5 | 114 | -12.384% |
| 2026-08-21 | 66.20 | 69.53 | 66.20 | 69.53 | +2.552% | 3 | 115 | -21.041% |
| 2026-08-20 | 69.00 | 69.00 | 67.80 | 67.80 | +6.270% | 10 | 115 | -19.027% |
| 2026-08-17 | 63.80 | 63.80 | 63.80 | 63.80 | -5.830% | 1 | 116 | -13.950% |
| 2026-08-14 | 67.75 | 67.75 | 67.75 | 67.75 | -1.095% | 25 | 91 | -18.967% |
| 2026-08-12 | 68.50 | 68.50 | 68.50 | 68.50 | -8.275% | 1 | 91 | -19.854% |
| 2026-08-11 | 74.68 | 74.68 | 74.68 | 74.68 | +1.316% | 2 | 92 | -26.486% |
| 2026-08-10 | 73.71 | 73.71 | 73.71 | 73.71 | +6.997% | 1 | 91 | -25.519% |
| 2026-08-06 | 64.48 | 68.89 | 64.48 | 68.89 | -3.081% | 4 | 93 | -20.308% |
| 2026-08-05 | 72.10 | 72.10 | 71.08 | 71.08 | +9.861% | 4 | 89 | -22.763% |
| 2026-08-04 | 64.70 | 64.70 | 64.70 | 64.70 | +2.212% | 10 | 89 | -15.147% |
| 2026-08-03 | 63.30 | 63.30 | 63.30 | 63.30 | +9.232% | 1 | 90 | -13.270% |
| 2026-07-31 | 58.99 | 58.99 | 57.95 | 57.95 | -4.215% | 2 | 88 | -5.263% |
| 2026-07-30 | 60.50 | 60.50 | 60.50 | 60.50 | -8.333% | 1 | 88 | -9.256% |
| 2026-07-29 | 66.00 | 66.00 | 66.00 | 66.00 | +3.125% | 2 | 88 | -16.818% |
| 2026-07-28 | 59.22 | 64.00 | 59.22 | 64.00 | +12.281% | 13 | 92 | -14.219% |
| 2026-07-27 | 57.88 | 57.88 | 55.92 | 57.00 | +3.074% | 3 | 93 | -3.684% |
| 2026-07-24 | 55.00 | 55.55 | 55.00 | 55.30 | +12.627% | 5 | 92 | -0.723% |
| 2026-07-23 | 45.80 | 49.10 | 45.80 | 49.10 | +0.388% | 2 | 93 | +11.813% |
| 2026-07-22 | 49.00 | 49.00 | 48.91 | 48.91 | -9.426% | 20 | 97 | +12.247% |
| 2026-07-21 | 54.00 | 54.00 | 54.00 | 54.00 | +1.618% | 1 | 96 | +1.667% |
| 2026-07-20 | 53.14 | 53.14 | 53.14 | 53.14 | -2.226% | 1 | 95 | +3.312% |
| 2026-07-17 | 53.48 | 54.50 | 53.12 | 54.35 | -7.881% | 12 | 90 | +1.012% |
| 2026-07-16 | 50.00 | 59.05 | 50.00 | 59.00 | +8.936% | 63 | 65 | -6.949% |
| 2026-07-15 | 63.00 | 63.00 | 54.16 | 54.16 | -12.645% | 14 | 56 | +1.366% |
| 2026-07-14 | 64.14 | 64.14 | 58.70 | 62.00 | -49.593% | 35 | 19 | -11.452% |
| 2026-07-09 | 123.00 | 123.00 | 123.00 | 123.00 | -5.457% | 1 | 20 | -55.366% |
| 2026-07-08 | 130.00 | 130.10 | 130.00 | 130.10 | +2.441% | 2 | 20 | -57.802% |
| 2026-07-06 | 127.00 | 127.00 | 127.00 | 127.00 | +40.007% | 1 | 21 | -56.772% |
| 2026-06-25 | 90.71 | 90.71 | 90.71 | 90.71 | +11.988% | 1 | 20 | -39.477% |
| 2026-06-22 | 81.00 | 81.00 | 81.00 | 81.00 | -2.994% | 1 | 19 | -32.222% |
| 2026-06-18 | 83.50 | 83.50 | 83.50 | 83.50 | -11.640% | 8 | 11 | -34.251% |
| 2026-06-17 | 94.50 | 94.50 | 94.50 | 94.50 | -7.262% | 1 | 11 | -41.905% |
| 2026-06-12 | 101.90 | 101.90 | 101.90 | 101.90 | -4.454% | 1 | 10 | -46.124% |
| 2026-06-11 | 106.65 | 106.65 | 106.65 | 106.65 | -6.856% | 2 | 11 | -48.523% |
| 2026-06-05 | 114.50 | 114.50 | 114.50 | 114.50 | -25.242% | 1 | 10 | -52.052% |
| 2026-06-02 | 153.16 | 153.16 | 153.16 | 153.16 | -2.539% | 5 | 10 | -64.155% |
| 2026-06-01 | 157.45 | 157.45 | 157.15 | 157.15 | +84.882% | 2 | 12 | -65.065% |
| 2026-05-26 | 85.00 | 85.00 | 85.00 | 85.00 | +17.225% | 1 | 11 | -35.412% |
| 2026-05-21 | 72.45 | 72.51 | 72.45 | 72.51 | +27.211% | 2 | 9 | -24.286% |
| 2026-05-15 | 57.00 | 57.00 | 57.00 | 57.00 | +0.105% | 1 | 8 | -3.684% |
| 2026-05-14 | 56.94 | 56.94 | 56.94 | 56.94 | -9.619% | 1 | 8 | -3.583% |
| 2026-05-04 | 63.00 | 63.00 | 63.00 | 63.00 | -3.077% | 4 | 7 | -12.857% |
| 2026-04-29 | 65.00 | 65.00 | 65.00 | 65.00 | -0.763% | 5 | 2 | -15.538% |
| 2026-04-24 | 65.50 | 65.50 | 65.50 | 65.50 | +0.769% | 2 | 4 | -16.183% |
| 2026-04-23 | 61.46 | 65.92 | 61.46 | 65.00 | -19.003% | 5 | 1 | -15.538% |
| 2026-04-06 | 80.25 | 80.25 | 80.25 | 80.25 | +2.177% | 2 | 1 | -31.589% |
| 2026-04-01 | 78.54 | 78.54 | 78.54 | 78.54 | +29.561% | 2 | 3 | -30.099% |
| 2026-02-23 | 60.62 | 60.62 | 60.62 | 60.62 | 0.000% | 1 | 1 | -9.436% |