IBM270617C00200000
IBM Jun 17 2027 200.00 Call
optionOPRA
EODOct 8, 2026
38.95USD-2.747%(-1.10)1Vol396OI
IBM270617C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 38.95 | 38.95 | 38.95 | 38.95 | -2.747% | 1 | 395 | 0.000% |
| 2026-10-07 | 40.05 | 40.05 | 40.05 | 40.05 | -2.436% | 1 | 394 | -2.747% |
| 2026-10-02 | 40.50 | 41.05 | 40.50 | 41.05 | +0.367% | 86 | 399 | -5.116% |
| 2026-09-29 | 40.40 | 41.01 | 40.40 | 40.90 | +5.006% | 31 | 392 | -4.768% |
| 2026-09-28 | 38.95 | 38.95 | 38.95 | 38.95 | -19.023% | 1 | 393 | 0.000% |
| 2026-09-21 | 48.00 | 48.10 | 47.20 | 48.10 | -2.828% | 9 | 386 | -19.023% |
| 2026-09-18 | 49.00 | 49.50 | 49.00 | 49.50 | -9.704% | 28 | 394 | -21.313% |
| 2026-09-17 | 57.20 | 57.20 | 54.82 | 54.82 | +2.181% | 6 | 400 | -28.949% |
| 2026-09-16 | 56.20 | 57.60 | 53.65 | 53.65 | -16.989% | 29 | 392 | -27.400% |
| 2026-09-15 | 63.20 | 64.63 | 63.20 | 64.63 | +0.093% | 15 | 407 | -39.734% |
| 2026-09-14 | 63.10 | 64.57 | 61.50 | 64.57 | +15.655% | 16 | 423 | -39.678% |
| 2026-09-11 | 55.83 | 55.83 | 55.83 | 55.83 | -0.835% | 1 | 424 | -30.235% |
| 2026-09-09 | 47.85 | 56.30 | 47.85 | 56.30 | +9.109% | 5 | 423 | -30.817% |
| 2026-09-03 | 50.70 | 51.60 | 50.70 | 51.60 | -6.758% | 11 | 422 | -24.516% |
| 2026-08-27 | 54.00 | 57.20 | 53.74 | 55.34 | +1.635% | 8 | 425 | -29.617% |
| 2026-08-21 | 54.45 | 54.45 | 54.45 | 54.45 | -2.279% | 1 | 426 | -28.466% |
| 2026-08-20 | 55.72 | 55.72 | 55.72 | 55.72 | +0.578% | 1 | 425 | -30.097% |
| 2026-08-19 | 56.25 | 56.78 | 55.40 | 55.40 | +9.703% | 5 | 426 | -29.693% |
| 2026-08-17 | 53.65 | 53.65 | 50.50 | 50.50 | -9.009% | 13 | 431 | -22.871% |
| 2026-08-14 | 55.69 | 55.69 | 55.50 | 55.50 | -0.981% | 2 | 433 | -29.820% |
| 2026-08-13 | 59.00 | 59.00 | 56.05 | 56.05 | +4.473% | 6 | 438 | -30.508% |
| 2026-08-12 | 58.08 | 58.08 | 53.65 | 53.65 | -9.604% | 11 | 434 | -27.400% |
| 2026-08-11 | 60.45 | 60.45 | 59.35 | 59.35 | -1.738% | 13 | 438 | -34.372% |
| 2026-08-10 | 60.50 | 60.50 | 60.40 | 60.40 | +5.410% | 18 | 420 | -35.513% |
| 2026-08-07 | 57.30 | 57.30 | 57.30 | 57.30 | +2.321% | 1 | 419 | -32.024% |
| 2026-08-06 | 56.00 | 56.00 | 56.00 | 56.00 | -3.415% | 2 | 417 | -30.446% |
| 2026-08-05 | 57.98 | 57.98 | 57.98 | 57.98 | +1.187% | 1 | 417 | -32.822% |
| 2026-08-04 | 53.00 | 57.30 | 53.00 | 57.30 | +13.353% | 14 | 429 | -32.024% |
| 2026-08-03 | 51.00 | 51.00 | 50.55 | 50.55 | +5.094% | 2 | 431 | -22.948% |
| 2026-07-31 | 48.10 | 48.10 | 48.10 | 48.10 | -1.837% | 2 | 429 | -19.023% |
| 2026-07-30 | 49.00 | 49.02 | 48.50 | 49.00 | -10.092% | 15 | 442 | -20.510% |
| 2026-07-28 | 45.60 | 55.00 | 45.60 | 54.50 | +19.622% | 25 | 444 | -28.532% |
| 2026-07-27 | 46.00 | 47.00 | 45.52 | 45.56 | +2.474% | 25 | 460 | -14.508% |
| 2026-07-24 | 39.50 | 44.73 | 39.50 | 44.46 | +12.700% | 22 | 454 | -12.393% |
| 2026-07-23 | 35.00 | 39.45 | 35.00 | 39.45 | +1.310% | 20 | 440 | -1.267% |
| 2026-07-22 | 40.30 | 43.08 | 38.94 | 38.94 | -10.276% | 54 | 412 | +0.026% |
| 2026-07-21 | 43.50 | 43.60 | 43.00 | 43.40 | -5.755% | 8 | 406 | -10.253% |
| 2026-07-20 | 42.44 | 46.05 | 42.44 | 46.05 | +4.186% | 4 | 404 | -15.418% |
| 2026-07-17 | 46.00 | 46.00 | 43.20 | 44.20 | -9.166% | 68 | 416 | -11.878% |
| 2026-07-16 | 40.49 | 49.65 | 39.75 | 48.66 | +5.783% | 111 | 452 | -19.955% |
| 2026-07-15 | 53.00 | 53.00 | 45.35 | 46.00 | -6.122% | 16 | 444 | -15.326% |
| 2026-07-14 | 50.00 | 52.30 | 47.85 | 49.00 | -55.038% | 151 | 330 | -20.510% |
| 2026-07-09 | 108.98 | 108.98 | 108.98 | 108.98 | -4.487% | 1 | 331 | -64.259% |
| 2026-07-08 | 112.90 | 114.10 | 112.90 | 114.10 | -7.236% | 2 | 331 | -65.863% |
| 2026-07-07 | 123.00 | 123.00 | 123.00 | 123.00 | +11.011% | 3 | 334 | -68.333% |
| 2026-07-06 | 110.80 | 110.80 | 110.80 | 110.80 | +7.364% | 4 | 330 | -64.847% |
| 2026-07-02 | 105.00 | 105.00 | 99.41 | 103.20 | +0.243% | 21 | 331 | -62.258% |
| 2026-07-01 | 102.95 | 102.95 | 102.95 | 102.95 | +8.084% | 10 | 341 | -62.166% |
| 2026-06-30 | 90.60 | 95.25 | 90.60 | 95.25 | +2.973% | 3 | 342 | -59.108% |
| 2026-06-29 | 88.88 | 92.50 | 88.88 | 92.50 | +10.778% | 21 | 331 | -57.892% |
| 2026-06-26 | 83.50 | 83.50 | 83.50 | 83.50 | +2.492% | 10 | 321 | -53.353% |
| 2026-06-24 | 81.75 | 81.75 | 80.50 | 81.47 | -1.666% | 4 | 321 | -52.191% |
| 2026-06-23 | 82.53 | 82.95 | 82.53 | 82.85 | +14.197% | 19 | 328 | -52.987% |
| 2026-06-18 | 70.00 | 72.55 | 66.00 | 72.55 | -10.399% | 9 | 323 | -46.313% |
| 2026-06-17 | 84.00 | 86.44 | 80.95 | 80.97 | -7.674% | 4 | 322 | -51.896% |
| 2026-06-16 | 91.90 | 91.90 | 87.70 | 87.70 | +2.453% | 4 | 320 | -55.587% |
| 2026-06-15 | 85.00 | 85.60 | 85.00 | 85.60 | -4.358% | 5 | 320 | -54.498% |
| 2026-06-12 | 89.50 | 89.50 | 89.50 | 89.50 | -2.025% | 1 | 321 | -56.480% |
| 2026-06-10 | 94.00 | 94.00 | 91.35 | 91.35 | -2.922% | 2 | 321 | -57.362% |
| 2026-06-09 | 93.75 | 94.10 | 91.12 | 94.10 | -4.029% | 9 | 326 | -58.608% |
| 2026-06-08 | 100.50 | 100.50 | 98.05 | 98.05 | -2.776% | 4 | 327 | -60.275% |
| 2026-06-05 | 112.00 | 112.00 | 100.85 | 100.85 | -14.352% | 4 | 328 | -61.378% |
| 2026-06-04 | 117.75 | 117.75 | 117.75 | 117.75 | -5.262% | 5 | 333 | -66.921% |
| 2026-06-03 | 123.80 | 124.29 | 119.51 | 124.29 | -9.607% | 7 | 332 | -68.662% |
| 2026-06-02 | 137.00 | 137.50 | 136.40 | 137.50 | +2.865% | 6 | 337 | -71.673% |
| 2026-06-01 | 130.70 | 141.00 | 128.83 | 133.67 | +19.615% | 162 | 237 | -70.861% |
| 2026-05-29 | 92.50 | 111.75 | 92.50 | 111.75 | +34.639% | 23 | 241 | -65.145% |
| 2026-05-28 | 82.00 | 83.34 | 82.00 | 83.00 | +10.814% | 3 | 240 | -53.072% |
| 2026-05-27 | 76.00 | 76.00 | 74.00 | 74.90 | +3.382% | 15 | 232 | -47.997% |
| 2026-05-26 | 73.65 | 73.65 | 70.35 | 72.45 | -2.042% | 7 | 229 | -46.239% |
| 2026-05-22 | 80.00 | 80.00 | 73.96 | 73.96 | +2.722% | 36 | 241 | -47.336% |
| 2026-05-21 | 55.50 | 72.00 | 55.50 | 72.00 | +53.029% | 54 | 213 | -45.903% |
| 2026-05-20 | 47.10 | 47.10 | 47.05 | 47.05 | +0.749% | 5 | 208 | -17.216% |
| 2026-05-18 | 45.74 | 46.70 | 45.74 | 46.70 | +6.402% | 8 | 210 | -16.595% |
| 2026-05-14 | 43.89 | 43.89 | 43.89 | 43.89 | +8.210% | 1 | 209 | -11.255% |
| 2026-05-13 | 40.40 | 40.63 | 40.00 | 40.56 | -13.702% | 5 | 207 | -3.969% |
| 2026-05-11 | 47.00 | 47.00 | 47.00 | 47.00 | -7.789% | 1 | 207 | -17.128% |
| 2026-05-08 | 50.97 | 50.97 | 50.97 | 50.97 | +7.305% | 4 | 203 | -23.582% |
| 2026-05-06 | 48.25 | 48.25 | 47.50 | 47.50 | -4.523% | 2 | 201 | -18.000% |
| 2026-05-05 | 49.75 | 49.75 | 49.75 | 49.75 | -5.130% | 3 | 198 | -21.709% |
| 2026-05-04 | 52.44 | 52.44 | 52.44 | 52.44 | +3.473% | 1 | 198 | -25.725% |
| 2026-04-29 | 50.68 | 50.68 | 50.68 | 50.68 | -4.377% | 5 | 198 | -23.145% |
| 2026-04-28 | 53.00 | 53.00 | 53.00 | 53.00 | +4.950% | 2 | 199 | -26.509% |
| 2026-04-27 | 50.50 | 50.50 | 50.50 | 50.50 | +4.124% | 1 | 198 | -22.871% |
| 2026-04-24 | 50.00 | 50.00 | 48.50 | 48.50 | -7.795% | 3 | 198 | -19.691% |
| 2026-04-23 | 48.00 | 53.70 | 48.00 | 52.60 | -22.647% | 12 | 189 | -25.951% |
| 2026-04-22 | 70.00 | 70.00 | 67.70 | 68.00 | -3.546% | 36 | 188 | -42.721% |
| 2026-04-17 | 70.50 | 70.50 | 70.50 | 70.50 | +6.335% | 1 | 188 | -44.752% |
| 2026-04-16 | 66.30 | 66.30 | 66.30 | 66.30 | -2.184% | 1 | 187 | -41.252% |
| 2026-03-23 | 67.78 | 67.78 | 67.78 | 67.78 | -3.075% | 1 | 187 | -42.535% |
| 2026-03-20 | 69.93 | 69.93 | 69.93 | 69.93 | -3.211% | 1 | 187 | -44.301% |
| 2026-03-18 | 72.25 | 72.25 | 72.25 | 72.25 | +0.347% | 1 | 186 | -46.090% |
| 2026-03-17 | 72.00 | 72.00 | 72.00 | 72.00 | +5.882% | 1 | 187 | -45.903% |
| 2026-03-16 | 68.00 | 68.00 | 68.00 | 68.00 | -11.780% | 2 | 188 | -42.721% |
| 2026-03-05 | 73.77 | 77.08 | 73.77 | 77.08 | +25.845% | 3 | 188 | -49.468% |
| 2026-03-02 | 61.25 | 61.25 | 61.25 | 61.25 | +5.349% | 1 | 189 | -36.408% |
| 2026-02-27 | 58.14 | 58.14 | 58.14 | 58.14 | -8.297% | 2 | 189 | -33.007% |
| 2026-02-26 | 61.00 | 64.00 | 61.00 | 63.40 | +5.333% | 57 | 190 | -38.565% |
| 2026-02-25 | 57.39 | 60.77 | 57.39 | 60.19 | +12.800% | 4 | 141 | -35.288% |
| 2026-02-24 | 57.00 | 57.87 | 53.36 | 53.36 | +8.898% | 5 | 141 | -27.005% |
| 2026-02-23 | 70.58 | 70.58 | 49.00 | 49.00 | -32.414% | 6 | 140 | -20.510% |
| 2026-02-17 | 76.44 | 76.44 | 72.50 | 72.50 | -8.805% | 22 | 138 | -46.276% |
| 2026-02-13 | 77.50 | 79.50 | 77.50 | 79.50 | +2.581% | 120 | 48 | -51.006% |
| 2026-02-12 | 77.50 | 77.50 | 77.50 | 77.50 | -12.032% | 1 | 48 | -49.742% |
| 2026-02-11 | 88.17 | 88.17 | 88.10 | 88.10 | -13.712% | 10 | 48 | -55.789% |
| 2026-02-10 | 102.10 | 102.10 | 102.10 | 102.10 | +0.137% | 1 | 38 | -61.851% |
| 2026-02-05 | 101.96 | 101.96 | 101.96 | 101.96 | +7.735% | 1 | 38 | -61.799% |
| 2026-02-04 | 94.92 | 95.42 | 94.20 | 94.64 | -9.952% | 20 | 37 | -58.844% |
| 2026-01-27 | 104.65 | 105.10 | 104.65 | 105.10 | +1.252% | 40 | 27 | -62.940% |
| 2026-01-23 | 103.80 | 103.80 | 103.80 | 103.80 | 0.000% | 7 | 7 | -62.476% |