Dark

IBM20270617C200
IBM Jun 17 2027 200.00 Call (IBM270617C00200000)
option OPRA

EOD

Jul 30, 2026

49.00-10.092%(-5.50)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	49.0000	49.0200	48.5000	49.0000	-10.092%	15	429	0.000%
2026-07-28	45.6000	55.0000	45.6000	54.5000	+19.622%	25	442	-10.092%
2026-07-27	46.0000	47.0000	45.5200	45.5600	+2.474%	25	444	+7.550%
2026-07-24	39.5000	44.7300	39.5000	44.4600	+12.700%	22	460	+10.211%
2026-07-23	35.0000	39.4500	35.0000	39.4500	+1.310%	20	454	+24.208%
2026-07-22	40.3000	43.0800	38.9400	38.9400	-10.276%	54	440	+25.835%
2026-07-21	43.5000	43.6000	43.0000	43.4000	-5.755%	8	412	+12.903%
2026-07-20	42.4400	46.0500	42.4400	46.0500	+4.186%	4	406	+6.406%
2026-07-17	46.0000	46.0000	43.2000	44.2000	-9.166%	68	404	+10.860%
2026-07-16	40.4900	49.6500	39.7500	48.6600	+5.783%	111	416	+0.699%
2026-07-15	53.0000	53.0000	45.3500	46.0000	-6.122%	16	452	+6.522%
2026-07-14	50.0000	52.3000	47.8500	49.0000	-55.038%	151	444	0.000%
2026-07-09	108.9800	108.9800	108.9800	108.9800	-4.487%	1	330	-55.038%
2026-07-08	112.9000	114.1000	112.9000	114.1000	-7.236%	2	331	-57.055%
2026-07-07	123.0000	123.0000	123.0000	123.0000	+11.011%	3	331	-60.163%
2026-07-06	110.8000	110.8000	110.8000	110.8000	+7.364%	4	334	-55.776%
2026-07-02	105.0000	105.0000	99.4100	103.2000	+0.243%	21	331	-52.519%
2026-07-01	102.9500	102.9500	102.9500	102.9500	+8.084%	10	331	-52.404%
2026-06-30	90.6000	95.2500	90.6000	95.2500	+2.973%	3	341	-48.556%
2026-06-29	88.8800	92.5000	88.8800	92.5000	+10.778%	21	342	-47.027%
2026-06-26	83.5000	83.5000	83.5000	83.5000	+2.492%	10	331	-41.317%
2026-06-24	81.7500	81.7500	80.5000	81.4700	-1.666%	4	321	-39.855%
2026-06-23	82.5300	82.9500	82.5300	82.8500	+14.197%	19	321	-40.857%
2026-06-18	70.0000	72.5500	66.0000	72.5500	-10.399%	9	322	-32.460%
2026-06-17	84.0000	86.4400	80.9500	80.9700	-7.674%	4	322	-39.484%
2026-06-16	91.9000	91.9000	87.7000	87.7000	+2.453%	4	322	-44.128%
2026-06-15	85.0000	85.6000	85.0000	85.6000	-4.358%	5	320	-42.757%
2026-06-12	89.5000	89.5000	89.5000	89.5000	-2.025%	1	320	-45.251%
2026-06-10	94.0000	94.0000	91.3500	91.3500	-2.922%	2	321	-46.360%
2026-06-09	93.7500	94.1000	91.1200	94.1000	-4.029%	9	321	-47.928%
2026-06-08	100.5000	100.5000	98.0500	98.0500	-2.776%	4	326	-50.025%
2026-06-05	112.0000	112.0000	100.8500	100.8500	-14.352%	4	327	-51.413%
2026-06-04	117.7500	117.7500	117.7500	117.7500	-5.262%	5	328	-58.386%
2026-06-03	123.8000	124.2900	119.5100	124.2900	-9.607%	7	333	-60.576%
2026-06-02	137.0000	137.5000	136.4000	137.5000	+2.865%	6	332	-64.364%
2026-06-01	130.7000	141.0000	128.8300	133.6700	+19.615%	162	337	-63.343%
2026-05-29	92.5000	111.7500	92.5000	111.7500	+34.639%	23	237	-56.152%
2026-05-28	82.0000	83.3400	82.0000	83.0000	+10.814%	3	241	-40.964%
2026-05-27	76.0000	76.0000	74.0000	74.9000	+3.382%	15	240	-34.579%
2026-05-26	73.6500	73.6500	70.3500	72.4500	-2.042%	7	232	-32.367%
2026-05-22	80.0000	80.0000	73.9600	73.9600	+2.722%	36	229	-33.748%
2026-05-21	55.5000	72.0000	55.5000	72.0000	+53.029%	54	241	-31.944%
2026-05-20	47.1000	47.1000	47.0500	47.0500	+0.749%	5	241	+4.145%
2026-05-18	45.7400	46.7000	45.7400	46.7000	+6.402%	8	210	+4.925%
2026-05-14	43.8900	43.8900	43.8900	43.8900	+8.210%	1	210	+11.643%
2026-05-13	40.4000	40.6300	40.0000	40.5600	-13.702%	5	207	+20.809%
2026-05-11	47.0000	47.0000	47.0000	47.0000	-7.789%	1	207	+4.255%
2026-05-08	50.9700	50.9700	50.9700	50.9700	+7.305%	4	207	-3.865%
2026-05-06	48.2500	48.2500	47.5000	47.5000	-4.523%	2	203	+3.158%
2026-05-05	49.7500	49.7500	49.7500	49.7500	-5.130%	3	201	-1.508%
2026-05-04	52.4400	52.4400	52.4400	52.4400	+3.473%	1	198	-6.560%
2026-04-29	50.6800	50.6800	50.6800	50.6800	-4.377%	5	198	-3.315%
2026-04-28	53.0000	53.0000	53.0000	53.0000	+4.950%	2	198	-7.547%
2026-04-27	50.5000	50.5000	50.5000	50.5000	+4.124%	1	199	-2.970%
2026-04-24	50.0000	50.0000	48.5000	48.5000	-7.795%	3	198	+1.031%
2026-04-23	48.0000	53.7000	48.0000	52.6000	-22.647%	12	198	-6.844%
2026-04-22	70.0000	70.0000	67.7000	68.0000	-3.546%	36	189	-27.941%
2026-04-17	70.5000	70.5000	70.5000	70.5000	+6.335%	1	188	-30.496%
2026-04-16	66.3000	66.3000	66.3000	66.3000	-2.184%	1	188	-26.094%
2026-03-23	67.7800	67.7800	67.7800	67.7800	-3.075%	1	187	-27.707%
2026-03-20	69.9300	69.9300	69.9300	69.9300	-3.211%	1	187	-29.930%
2026-03-18	72.2500	72.2500	72.2500	72.2500	+0.347%	1	186	-32.180%
2026-03-17	72.0000	72.0000	72.0000	72.0000	+5.882%	1	187	-31.944%
2026-03-16	68.0000	68.0000	68.0000	68.0000	-11.780%	2	188	-27.941%
2026-03-05	73.7700	77.0800	73.7700	77.0800	+25.845%	3	188	-36.430%
2026-03-02	61.2500	61.2500	61.2500	61.2500	+5.349%	1	189	-20.000%
2026-02-27	58.1400	58.1400	58.1400	58.1400	-8.297%	2	189	-15.721%
2026-02-26	61.0000	64.0000	61.0000	63.4000	+5.333%	57	190	-22.713%
2026-02-25	57.3900	60.7700	57.3900	60.1900	+12.800%	4	141	-18.591%
2026-02-24	57.0000	57.8700	53.3600	53.3600	+8.898%	5	141	-8.171%
2026-02-23	70.5800	70.5800	49.0000	49.0000	-32.414%	6	140	0.000%
2026-02-17	76.4400	76.4400	72.5000	72.5000	-8.805%	22	138	-32.414%
2026-02-13	77.5000	79.5000	77.5000	79.5000	+2.581%	120	48	-38.365%
2026-02-12	77.5000	77.5000	77.5000	77.5000	-12.032%	1	48	-36.774%
2026-02-11	88.1700	88.1700	88.1000	88.1000	-13.712%	10	48	-44.381%
2026-02-10	102.1000	102.1000	102.1000	102.1000	+0.137%	1	38	-52.008%
2026-02-05	101.9600	101.9600	101.9600	101.9600	+7.735%	1	38	-51.942%
2026-02-04	94.9200	95.4200	94.2000	94.6400	-9.952%	20	37	-48.225%
2026-01-27	104.6500	105.1000	104.6500	105.1000	+1.252%	40	27	-53.378%
2026-01-23	103.8000	103.8000	103.8000	103.8000	0.000%	7	7	-52.794%