IBM270617C00220000
IBM Jun 17 2027 220.00 Call
optionOPRA
EODOct 8, 2026
30.60USD+4.473%(+1.31)8Vol738OI
IBM270617C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 28.50 | 30.60 | 28.50 | 30.60 | +4.473% | 8 | 735 | 0.000% |
| 2026-10-07 | 28.85 | 29.55 | 28.50 | 29.29 | -1.347% | 51 | 697 | +4.473% |
| 2026-10-05 | 29.90 | 30.55 | 29.69 | 29.69 | -2.013% | 5 | 694 | +3.065% |
| 2026-10-02 | 31.47 | 31.56 | 30.14 | 30.30 | -9.955% | 45 | 693 | +0.990% |
| 2026-10-01 | 37.00 | 37.38 | 33.50 | 33.65 | +15.437% | 8 | 694 | -9.064% |
| 2026-09-30 | 29.83 | 29.83 | 28.40 | 29.15 | -2.508% | 66 | 658 | +4.974% |
| 2026-09-29 | 30.65 | 31.00 | 29.90 | 29.90 | -1.806% | 34 | 657 | +2.341% |
| 2026-09-28 | 30.02 | 30.60 | 29.80 | 30.45 | -9.617% | 24 | 634 | +0.493% |
| 2026-09-25 | 34.00 | 34.00 | 33.69 | 33.69 | -2.771% | 2 | 633 | -9.172% |
| 2026-09-24 | 35.00 | 35.00 | 34.49 | 34.65 | -12.389% | 3 | 632 | -11.688% |
| 2026-09-23 | 39.62 | 39.70 | 39.55 | 39.55 | +6.892% | 5 | 635 | -22.630% |
| 2026-09-22 | 39.85 | 39.85 | 37.00 | 37.00 | +2.778% | 2 | 634 | -17.297% |
| 2026-09-21 | 36.00 | 36.00 | 36.00 | 36.00 | -2.703% | 1 | 633 | -15.000% |
| 2026-09-18 | 36.68 | 37.55 | 36.68 | 37.00 | -11.610% | 14 | 626 | -17.297% |
| 2026-09-17 | 42.90 | 42.90 | 41.86 | 41.86 | -3.770% | 7 | 624 | -26.899% |
| 2026-09-16 | 45.35 | 45.75 | 43.50 | 43.50 | -13.000% | 25 | 614 | -29.655% |
| 2026-09-15 | 51.35 | 51.35 | 50.00 | 50.00 | -2.344% | 5 | 609 | -38.800% |
| 2026-09-14 | 50.03 | 51.55 | 50.00 | 51.20 | +13.778% | 35 | 638 | -40.234% |
| 2026-09-11 | 43.50 | 45.00 | 43.00 | 45.00 | +15.385% | 15 | 643 | -32.000% |
| 2026-09-10 | 42.00 | 42.00 | 37.75 | 39.00 | -11.263% | 10 | 637 | -21.538% |
| 2026-09-09 | 40.07 | 43.95 | 40.07 | 43.95 | +16.578% | 3 | 639 | -30.375% |
| 2026-09-08 | 37.50 | 37.70 | 37.50 | 37.70 | -5.276% | 2 | 640 | -18.833% |
| 2026-09-04 | 39.80 | 39.80 | 39.80 | 39.80 | +6.133% | 20 | 640 | -23.116% |
| 2026-09-01 | 37.50 | 37.50 | 37.50 | 37.50 | -15.158% | 12 | 648 | -18.400% |
| 2026-08-28 | 44.20 | 44.20 | 44.20 | 44.20 | -0.113% | 1 | 647 | -30.769% |
| 2026-08-27 | 42.14 | 44.25 | 42.10 | 44.25 | +14.786% | 8 | 650 | -30.847% |
| 2026-08-26 | 38.55 | 38.55 | 38.55 | 38.55 | -6.387% | 1 | 649 | -20.623% |
| 2026-08-25 | 40.85 | 41.18 | 40.85 | 41.18 | -4.940% | 12 | 655 | -25.692% |
| 2026-08-21 | 43.32 | 43.32 | 43.32 | 43.32 | +5.659% | 1 | 656 | -29.363% |
| 2026-08-20 | 42.74 | 43.43 | 41.00 | 41.00 | -5.855% | 3 | 658 | -25.366% |
| 2026-08-19 | 42.35 | 45.05 | 42.35 | 43.55 | +5.832% | 18 | 665 | -29.736% |
| 2026-08-17 | 42.00 | 42.00 | 40.00 | 41.15 | -9.261% | 30 | 654 | -25.638% |
| 2026-08-14 | 45.35 | 45.35 | 45.35 | 45.35 | -2.157% | 1 | 655 | -32.525% |
| 2026-08-13 | 47.00 | 47.00 | 46.35 | 46.35 | +4.157% | 2 | 656 | -33.981% |
| 2026-08-12 | 43.00 | 44.50 | 43.00 | 44.50 | -11.000% | 6 | 655 | -31.236% |
| 2026-08-11 | 48.00 | 50.00 | 48.00 | 50.00 | +6.610% | 7 | 657 | -38.800% |
| 2026-08-10 | 47.40 | 50.39 | 46.90 | 46.90 | +2.179% | 14 | 653 | -34.755% |
| 2026-08-07 | 46.00 | 46.25 | 45.90 | 45.90 | -6.517% | 7 | 657 | -33.333% |
| 2026-08-05 | 47.50 | 49.10 | 45.25 | 49.10 | +6.879% | 28 | 639 | -37.678% |
| 2026-08-04 | 42.00 | 45.94 | 42.00 | 45.94 | +8.400% | 28 | 642 | -33.391% |
| 2026-08-03 | 41.70 | 43.00 | 41.70 | 42.38 | +5.554% | 56 | 647 | -27.796% |
| 2026-07-31 | 38.00 | 40.15 | 36.97 | 40.15 | +3.747% | 67 | 644 | -23.786% |
| 2026-07-30 | 39.95 | 39.95 | 38.00 | 38.70 | -8.941% | 31 | 629 | -20.930% |
| 2026-07-29 | 41.50 | 45.15 | 41.50 | 42.50 | +0.711% | 51 | 649 | -28.000% |
| 2026-07-28 | 38.60 | 44.35 | 37.68 | 42.20 | +15.301% | 33 | 673 | -27.488% |
| 2026-07-27 | 38.00 | 38.00 | 36.60 | 36.60 | +4.571% | 34 | 689 | -16.393% |
| 2026-07-24 | 32.50 | 35.69 | 32.50 | 35.00 | +11.465% | 14 | 694 | -12.571% |
| 2026-07-23 | 28.55 | 31.40 | 27.70 | 31.40 | +1.290% | 36 | 717 | -2.548% |
| 2026-07-22 | 33.50 | 33.76 | 31.00 | 31.00 | -10.015% | 25 | 708 | -1.290% |
| 2026-07-21 | 34.60 | 35.07 | 34.00 | 34.45 | -6.054% | 14 | 710 | -11.176% |
| 2026-07-20 | 34.95 | 37.73 | 34.95 | 36.67 | +2.717% | 29 | 702 | -16.553% |
| 2026-07-17 | 37.95 | 38.05 | 35.50 | 35.70 | -10.526% | 21 | 704 | -14.286% |
| 2026-07-16 | 34.65 | 40.20 | 32.00 | 39.90 | +10.069% | 189 | 674 | -23.308% |
| 2026-07-15 | 43.25 | 43.30 | 36.00 | 36.25 | -8.874% | 158 | 598 | -15.586% |
| 2026-07-14 | 42.00 | 44.00 | 38.00 | 39.78 | -55.578% | 780 | 87 | -23.077% |
| 2026-07-10 | 89.55 | 89.55 | 89.55 | 89.55 | -5.218% | 1 | 87 | -65.829% |
| 2026-07-09 | 94.48 | 94.48 | 94.48 | 94.48 | -4.566% | 1 | 87 | -67.612% |
| 2026-07-06 | 99.00 | 99.00 | 99.00 | 99.00 | +22.373% | 1 | 88 | -69.091% |
| 2026-06-30 | 80.90 | 80.90 | 80.90 | 80.90 | +9.295% | 1 | 87 | -62.176% |
| 2026-06-26 | 75.00 | 75.00 | 74.02 | 74.02 | +14.052% | 2 | 86 | -58.660% |
| 2026-06-25 | 67.00 | 67.00 | 64.45 | 64.90 | +15.275% | 43 | 69 | -52.851% |
| 2026-06-22 | 58.00 | 58.00 | 56.30 | 56.30 | -22.484% | 26 | 43 | -45.648% |
| 2026-06-17 | 68.50 | 72.63 | 68.50 | 72.63 | -12.494% | 4 | 43 | -57.869% |
| 2026-06-10 | 83.00 | 83.00 | 83.00 | 83.00 | -0.300% | 1 | 43 | -63.133% |
| 2026-06-08 | 83.25 | 83.25 | 83.25 | 83.25 | -4.134% | 2 | 45 | -63.243% |
| 2026-06-05 | 87.00 | 87.00 | 86.84 | 86.84 | -18.075% | 3 | 48 | -64.763% |
| 2026-06-04 | 106.00 | 106.00 | 106.00 | 106.00 | 0.000% | 1 | 48 | -71.132% |
| 2026-06-03 | 110.00 | 110.00 | 106.00 | 106.00 | -9.595% | 3 | 49 | -71.132% |
| 2026-06-02 | 117.25 | 117.25 | 117.25 | 117.25 | +4.222% | 1 | 50 | -73.902% |
| 2026-06-01 | 112.50 | 112.50 | 112.50 | 112.50 | +10.294% | 1 | 51 | -72.800% |
| 2026-05-29 | 80.30 | 102.00 | 80.30 | 102.00 | +45.092% | 9 | 49 | -70.000% |
| 2026-05-28 | 70.30 | 70.30 | 70.30 | 70.30 | +19.153% | 1 | 49 | -56.472% |
| 2026-05-26 | 57.01 | 59.00 | 57.01 | 59.00 | -6.349% | 4 | 46 | -48.136% |
| 2026-05-22 | 65.02 | 67.21 | 63.00 | 63.00 | +9.737% | 20 | 38 | -51.429% |
| 2026-05-21 | 45.15 | 57.41 | 45.15 | 57.41 | +49.117% | 25 | 42 | -46.699% |
| 2026-05-19 | 38.50 | 38.50 | 38.50 | 38.50 | +11.919% | 1 | 42 | -20.519% |
| 2026-05-18 | 34.40 | 34.40 | 34.40 | 34.40 | -1.149% | 1 | 41 | -11.047% |
| 2026-05-15 | 34.80 | 34.80 | 34.80 | 34.80 | +0.840% | 1 | 40 | -12.069% |
| 2026-05-14 | 35.00 | 35.00 | 34.51 | 34.51 | +12.962% | 2 | 39 | -11.330% |
| 2026-05-13 | 32.33 | 32.33 | 30.10 | 30.55 | -12.464% | 10 | 40 | +0.164% |
| 2026-05-12 | 35.75 | 35.75 | 34.90 | 34.90 | -5.008% | 8 | 38 | -12.321% |
| 2026-05-11 | 38.00 | 38.00 | 36.74 | 36.74 | -1.607% | 9 | 34 | -16.712% |
| 2026-05-06 | 38.00 | 38.00 | 37.34 | 37.34 | -7.802% | 3 | 32 | -18.050% |
| 2026-05-04 | 40.50 | 40.50 | 40.50 | 40.50 | -1.220% | 1 | 32 | -24.444% |
| 2026-05-01 | 42.75 | 42.75 | 41.00 | 41.00 | +5.263% | 4 | 33 | -25.366% |
| 2026-04-30 | 38.95 | 38.95 | 38.95 | 38.95 | -2.013% | 1 | 32 | -21.438% |
| 2026-04-29 | 38.50 | 40.50 | 38.50 | 39.75 | -5.582% | 3 | 32 | -23.019% |
| 2026-04-28 | 41.50 | 42.10 | 41.50 | 42.10 | +6.582% | 2 | 31 | -27.316% |
| 2026-04-24 | 39.30 | 39.50 | 37.80 | 39.50 | -3.305% | 12 | 30 | -22.532% |
| 2026-04-23 | 41.04 | 42.28 | 38.00 | 40.85 | -25.334% | 10 | 28 | -25.092% |
| 2026-04-22 | 54.72 | 54.72 | 54.71 | 54.71 | -4.018% | 5 | 23 | -44.069% |
| 2026-04-21 | 57.00 | 57.00 | 57.00 | 57.00 | -5.847% | 1 | 22 | -46.316% |
| 2026-04-20 | 60.54 | 60.54 | 60.54 | 60.54 | +14.033% | 1 | 22 | -49.455% |
| 2026-04-15 | 53.09 | 53.09 | 53.09 | 53.09 | +21.571% | 1 | 21 | -42.362% |
| 2026-04-10 | 44.27 | 44.27 | 43.67 | 43.67 | -16.003% | 5 | 21 | -29.929% |
| 2026-03-31 | 51.99 | 51.99 | 51.99 | 51.99 | +1.543% | 3 | 21 | -41.143% |
| 2026-03-24 | 51.20 | 51.20 | 51.20 | 51.20 | -11.495% | 2 | 18 | -40.234% |
| 2026-03-18 | 57.85 | 57.85 | 57.85 | 57.85 | -5.164% | 2 | 16 | -47.105% |
| 2026-03-17 | 61.00 | 61.00 | 61.00 | 61.00 | +5.172% | 1 | 17 | -49.836% |
| 2026-03-10 | 58.00 | 58.00 | 58.00 | 58.00 | -10.838% | 1 | 17 | -47.241% |
| 2026-03-06 | 61.50 | 65.05 | 61.50 | 65.05 | +5.361% | 14 | 16 | -52.959% |
| 2026-03-05 | 61.74 | 61.74 | 61.74 | 61.74 | +26.516% | 2 | 20 | -50.437% |
| 2026-03-02 | 48.80 | 48.80 | 48.80 | 48.80 | -5.243% | 10 | 22 | -37.295% |
| 2026-02-26 | 54.28 | 54.28 | 51.00 | 51.50 | +5.446% | 9 | 24 | -40.583% |
| 2026-02-25 | 49.50 | 49.50 | 48.84 | 48.84 | +12.925% | 2 | 15 | -37.346% |
| 2026-02-24 | 46.37 | 46.37 | 43.25 | 43.25 | +11.527% | 6 | 15 | -29.249% |
| 2026-02-23 | 52.95 | 52.95 | 38.78 | 38.78 | -35.901% | 14 | 12 | -21.093% |
| 2026-02-19 | 60.50 | 60.50 | 60.50 | 60.50 | -2.952% | 1 | 4 | -49.421% |
| 2026-02-17 | 62.34 | 62.34 | 62.34 | 62.34 | -32.239% | 1 | 4 | -50.914% |
| 2026-02-06 | 92.00 | 92.00 | 92.00 | 92.00 | -7.080% | 1 | 3 | -66.739% |
| 2026-01-30 | 99.01 | 99.01 | 99.01 | 99.01 | -2.067% | 1 | 3 | -69.094% |
| 2026-01-29 | 109.43 | 109.43 | 101.05 | 101.10 | +8.476% | 3 | 3 | -69.733% |
| 2026-01-20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.000% | 1 | 1 | -67.167% |