IBM270617C00210000
IBM Jun 17 2027 210.00 Call
optionOPRA
EODOct 6, 2026
35.30USD+3.824%(+1.30)3Vol296OI
IBM270617C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 35.30 | 35.30 | 35.30 | 35.30 | +3.824% | 3 | 299 | 0.000% |
| 2026-09-30 | 34.00 | 34.00 | 34.00 | 34.00 | -3.134% | 1 | 299 | +3.824% |
| 2026-09-28 | 35.10 | 35.10 | 35.10 | 35.10 | -23.696% | 2 | 297 | +0.570% |
| 2026-09-23 | 46.00 | 46.00 | 46.00 | 46.00 | +11.111% | 1 | 297 | -23.261% |
| 2026-09-21 | 42.50 | 42.50 | 41.40 | 41.40 | -1.429% | 2 | 296 | -14.734% |
| 2026-09-18 | 42.00 | 42.00 | 42.00 | 42.00 | -11.672% | 5 | 301 | -15.952% |
| 2026-09-16 | 47.55 | 47.55 | 47.55 | 47.55 | -18.369% | 10 | 311 | -25.762% |
| 2026-09-15 | 57.95 | 58.25 | 57.95 | 58.25 | +5.144% | 10 | 321 | -39.399% |
| 2026-09-14 | 54.45 | 55.60 | 54.45 | 55.40 | +8.734% | 7 | 321 | -36.282% |
| 2026-09-11 | 50.00 | 50.95 | 50.00 | 50.95 | +7.263% | 3 | 324 | -30.716% |
| 2026-09-10 | 47.50 | 47.50 | 47.50 | 47.50 | +2.481% | 1 | 324 | -25.684% |
| 2026-09-09 | 46.35 | 46.35 | 46.35 | 46.35 | +7.791% | 1 | 323 | -23.840% |
| 2026-09-08 | 41.80 | 43.00 | 41.80 | 43.00 | -8.744% | 13 | 335 | -17.907% |
| 2026-08-28 | 47.62 | 47.62 | 47.12 | 47.12 | -6.693% | 6 | 335 | -25.085% |
| 2026-08-27 | 50.10 | 50.50 | 50.10 | 50.50 | +7.447% | 4 | 339 | -30.099% |
| 2026-08-25 | 45.75 | 47.00 | 45.75 | 47.00 | +1.622% | 6 | 337 | -24.894% |
| 2026-08-24 | 46.41 | 46.41 | 46.25 | 46.25 | -7.184% | 3 | 340 | -23.676% |
| 2026-08-21 | 51.95 | 51.95 | 49.83 | 49.83 | +1.116% | 3 | 339 | -29.159% |
| 2026-08-20 | 49.28 | 49.28 | 49.28 | 49.28 | -0.444% | 2 | 337 | -28.369% |
| 2026-08-19 | 49.50 | 49.50 | 49.50 | 49.50 | +3.125% | 1 | 338 | -28.687% |
| 2026-08-18 | 46.20 | 48.00 | 45.75 | 48.00 | +8.352% | 8 | 339 | -26.458% |
| 2026-08-17 | 47.63 | 48.25 | 44.30 | 44.30 | -10.324% | 5 | 339 | -20.316% |
| 2026-08-14 | 49.40 | 49.40 | 49.40 | 49.40 | -3.137% | 3 | 341 | -28.543% |
| 2026-08-13 | 49.33 | 51.00 | 49.33 | 51.00 | -7.742% | 3 | 344 | -30.784% |
| 2026-08-11 | 53.51 | 56.00 | 53.51 | 55.28 | +2.847% | 7 | 351 | -36.143% |
| 2026-08-10 | 52.60 | 55.30 | 52.60 | 53.75 | +4.187% | 11 | 359 | -34.326% |
| 2026-08-07 | 51.12 | 51.59 | 51.12 | 51.59 | +3.325% | 7 | 366 | -31.576% |
| 2026-08-06 | 49.50 | 50.63 | 49.50 | 49.93 | -6.882% | 53 | 417 | -29.301% |
| 2026-08-05 | 52.50 | 53.62 | 51.30 | 53.62 | +7.133% | 10 | 426 | -34.166% |
| 2026-08-04 | 46.83 | 50.05 | 46.67 | 50.05 | +6.263% | 13 | 436 | -29.471% |
| 2026-08-03 | 46.51 | 47.10 | 46.51 | 47.10 | +8.776% | 201 | 495 | -25.053% |
| 2026-07-31 | 41.90 | 43.30 | 41.90 | 43.30 | +0.348% | 31 | 495 | -18.476% |
| 2026-07-30 | 44.15 | 44.15 | 42.63 | 43.15 | -12.863% | 27 | 492 | -18.192% |
| 2026-07-29 | 47.30 | 50.00 | 47.30 | 49.52 | +6.266% | 3 | 494 | -28.716% |
| 2026-07-28 | 42.58 | 47.45 | 41.00 | 46.60 | +17.085% | 27 | 520 | -24.249% |
| 2026-07-27 | 42.50 | 42.50 | 39.80 | 39.80 | +0.025% | 4 | 521 | -11.307% |
| 2026-07-24 | 37.94 | 40.28 | 37.94 | 39.79 | +13.686% | 25 | 525 | -11.284% |
| 2026-07-23 | 31.56 | 35.25 | 31.56 | 35.00 | -1.408% | 29 | 510 | +0.857% |
| 2026-07-22 | 38.45 | 38.45 | 35.00 | 35.50 | -8.974% | 18 | 497 | -0.563% |
| 2026-07-21 | 39.50 | 39.50 | 38.00 | 39.00 | -6.475% | 97 | 443 | -9.487% |
| 2026-07-20 | 38.93 | 41.70 | 38.65 | 41.70 | +3.474% | 27 | 422 | -15.348% |
| 2026-07-17 | 40.94 | 41.00 | 38.50 | 40.30 | -8.988% | 249 | 200 | -12.407% |
| 2026-07-16 | 38.00 | 44.50 | 35.99 | 44.28 | +9.333% | 59 | 168 | -20.280% |
| 2026-07-15 | 44.85 | 44.85 | 40.00 | 40.50 | -10.398% | 34 | 146 | -12.840% |
| 2026-07-14 | 47.75 | 47.75 | 42.00 | 45.20 | -56.180% | 160 | 65 | -21.903% |
| 2026-07-09 | 103.00 | 103.15 | 103.00 | 103.15 | -11.116% | 2 | 64 | -65.778% |
| 2026-07-07 | 108.50 | 116.05 | 108.50 | 116.05 | +34.942% | 14 | 67 | -69.582% |
| 2026-06-29 | 85.60 | 86.00 | 84.00 | 86.00 | +4.725% | 24 | 64 | -58.953% |
| 2026-06-26 | 76.23 | 82.12 | 76.23 | 82.12 | +7.982% | 4 | 61 | -57.014% |
| 2026-06-23 | 75.80 | 76.05 | 75.80 | 76.05 | +22.464% | 4 | 61 | -53.583% |
| 2026-06-22 | 62.10 | 62.10 | 62.10 | 62.10 | -1.896% | 1 | 60 | -43.156% |
| 2026-06-18 | 62.95 | 63.30 | 62.95 | 63.30 | -16.711% | 3 | 59 | -44.234% |
| 2026-06-17 | 76.00 | 76.00 | 76.00 | 76.00 | -5.847% | 1 | 60 | -53.553% |
| 2026-06-16 | 80.72 | 80.72 | 80.72 | 80.72 | -1.260% | 1 | 60 | -56.269% |
| 2026-06-15 | 81.75 | 81.75 | 81.75 | 81.75 | +0.024% | 3 | 60 | -56.820% |
| 2026-06-11 | 81.73 | 81.73 | 81.73 | 81.73 | -5.949% | 1 | 60 | -56.809% |
| 2026-06-09 | 86.90 | 86.90 | 86.90 | 86.90 | -4.505% | 1 | 61 | -59.379% |
| 2026-06-08 | 91.00 | 91.00 | 91.00 | 91.00 | -2.214% | 1 | 60 | -61.209% |
| 2026-06-05 | 105.03 | 105.03 | 93.06 | 93.06 | -18.902% | 3 | 62 | -62.067% |
| 2026-06-03 | 119.10 | 119.10 | 114.75 | 114.75 | -14.684% | 2 | 61 | -69.237% |
| 2026-06-02 | 129.10 | 134.50 | 129.10 | 134.50 | +3.065% | 3 | 62 | -73.755% |
| 2026-06-01 | 130.33 | 130.50 | 130.33 | 130.50 | +78.767% | 3 | 64 | -72.950% |
| 2026-05-28 | 70.50 | 78.00 | 70.50 | 73.00 | +5.552% | 34 | 46 | -51.644% |
| 2026-05-27 | 69.16 | 69.16 | 69.16 | 69.16 | +11.100% | 1 | 45 | -48.959% |
| 2026-05-26 | 65.00 | 65.00 | 62.25 | 62.25 | -11.008% | 5 | 43 | -43.293% |
| 2026-05-22 | 73.85 | 73.85 | 69.95 | 69.95 | +11.032% | 5 | 43 | -49.535% |
| 2026-05-21 | 50.65 | 63.00 | 50.65 | 63.00 | +57.500% | 18 | 45 | -43.968% |
| 2026-05-20 | 40.00 | 40.00 | 40.00 | 40.00 | -1.551% | 2 | 45 | -11.750% |
| 2026-05-18 | 39.10 | 40.63 | 39.10 | 40.63 | +3.253% | 10 | 48 | -13.118% |
| 2026-05-15 | 39.00 | 39.35 | 38.40 | 39.35 | -0.228% | 7 | 46 | -10.292% |
| 2026-05-14 | 39.44 | 39.44 | 39.44 | 39.44 | +13.301% | 1 | 46 | -10.497% |
| 2026-05-13 | 36.19 | 36.19 | 34.81 | 34.81 | -11.650% | 7 | 42 | +1.408% |
| 2026-05-12 | 42.00 | 42.00 | 39.40 | 39.40 | -14.348% | 10 | 38 | -10.406% |
| 2026-05-07 | 46.00 | 46.00 | 46.00 | 46.00 | +4.379% | 10 | 28 | -23.261% |
| 2026-05-05 | 44.07 | 44.07 | 44.07 | 44.07 | -1.188% | 1 | 28 | -19.900% |
| 2026-05-04 | 44.75 | 44.75 | 44.60 | 44.60 | -5.568% | 2 | 28 | -20.852% |
| 2026-04-28 | 47.27 | 47.27 | 47.23 | 47.23 | +6.016% | 7 | 28 | -25.259% |
| 2026-04-23 | 46.21 | 46.22 | 44.55 | 44.55 | -30.780% | 7 | 27 | -20.763% |
| 2026-04-20 | 64.36 | 64.36 | 64.36 | 64.36 | +11.061% | 2 | 27 | -45.152% |
| 2026-04-15 | 57.95 | 57.95 | 57.95 | 57.95 | +9.505% | 1 | 26 | -39.085% |
| 2026-04-13 | 52.90 | 52.92 | 52.90 | 52.92 | +8.243% | 5 | 26 | -33.296% |
| 2026-04-10 | 49.52 | 49.52 | 48.89 | 48.89 | -14.974% | 5 | 26 | -27.797% |
| 2026-03-31 | 57.50 | 57.50 | 57.50 | 57.50 | +6.620% | 3 | 26 | -38.609% |
| 2026-03-27 | 53.51 | 53.93 | 53.51 | 53.93 | -10.117% | 23 | 29 | -34.545% |
| 2026-03-23 | 60.00 | 60.00 | 60.00 | 60.00 | -6.977% | 1 | 31 | -41.167% |
| 2026-03-16 | 64.50 | 64.50 | 64.50 | 64.50 | -3.153% | 5 | 31 | -45.271% |
| 2026-03-06 | 66.60 | 66.60 | 66.60 | 66.60 | +19.677% | 1 | 28 | -46.997% |
| 2026-03-02 | 55.65 | 55.65 | 55.65 | 55.65 | -7.296% | 15 | 28 | -36.568% |
| 2026-02-26 | 58.76 | 60.03 | 58.76 | 60.03 | +22.836% | 11 | 13 | -41.196% |
| 2026-02-24 | 53.50 | 53.50 | 48.87 | 48.87 | -27.060% | 12 | 15 | -27.768% |
| 2026-02-20 | 67.00 | 67.00 | 67.00 | 67.00 | -4.857% | 1 | 10 | -47.313% |
| 2026-02-12 | 75.65 | 75.65 | 70.42 | 70.42 | -22.615% | 4 | 10 | -49.872% |
| 2026-02-04 | 91.00 | 91.00 | 91.00 | 91.00 | 0.000% | 6 | 6 | -61.209% |