IBM270617C00225000
IBM Jun 17 2027 225.00 Call
optionOPRA
EODOct 8, 2026
30.07USD+13.472%(+3.57)6Vol170OI
IBM270617C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 25.60 | 30.07 | 25.60 | 30.07 | +13.472% | 6 | 168 | 0.000% |
| 2026-10-07 | 26.50 | 26.50 | 26.50 | 26.50 | -6.028% | 2 | 167 | +13.472% |
| 2026-10-05 | 28.20 | 28.20 | 28.20 | 28.20 | +0.967% | 1 | 167 | +6.631% |
| 2026-10-02 | 28.60 | 28.60 | 27.93 | 27.93 | -7.669% | 6 | 162 | +7.662% |
| 2026-10-01 | 33.50 | 34.50 | 30.25 | 30.25 | +14.194% | 6 | 163 | -0.595% |
| 2026-09-30 | 27.90 | 28.00 | 26.49 | 26.49 | -5.730% | 4 | 161 | +13.515% |
| 2026-09-29 | 28.25 | 28.26 | 28.10 | 28.10 | -11.132% | 4 | 159 | +7.011% |
| 2026-09-25 | 31.50 | 31.65 | 31.45 | 31.62 | -0.409% | 38 | 121 | -4.902% |
| 2026-09-24 | 33.10 | 33.10 | 31.75 | 31.75 | -15.671% | 6 | 118 | -5.291% |
| 2026-09-23 | 37.65 | 37.65 | 37.65 | 37.65 | +12.388% | 1 | 119 | -20.133% |
| 2026-09-21 | 33.50 | 33.50 | 33.50 | 33.50 | -6.294% | 1 | 118 | -10.239% |
| 2026-09-18 | 34.75 | 35.75 | 34.75 | 35.75 | -16.860% | 3 | 117 | -15.888% |
| 2026-09-16 | 43.00 | 43.00 | 43.00 | 43.00 | -7.107% | 1 | 116 | -30.070% |
| 2026-09-15 | 49.00 | 49.00 | 46.29 | 46.29 | +9.562% | 3 | 117 | -35.040% |
| 2026-09-11 | 42.25 | 42.25 | 42.25 | 42.25 | +10.458% | 1 | 117 | -28.828% |
| 2026-09-10 | 38.25 | 38.25 | 38.25 | 38.25 | -1.923% | 4 | 113 | -21.386% |
| 2026-08-28 | 39.00 | 39.00 | 39.00 | 39.00 | -5.455% | 1 | 112 | -22.897% |
| 2026-08-27 | 41.00 | 41.25 | 41.00 | 41.25 | +14.583% | 2 | 113 | -27.103% |
| 2026-08-26 | 36.00 | 36.00 | 36.00 | 36.00 | -2.094% | 2 | 111 | -16.472% |
| 2026-08-17 | 36.77 | 36.77 | 36.77 | 36.77 | -12.348% | 1 | 111 | -18.221% |
| 2026-08-14 | 41.95 | 41.95 | 41.95 | 41.95 | +0.263% | 1 | 111 | -28.319% |
| 2026-08-12 | 41.45 | 41.99 | 41.45 | 41.84 | -10.137% | 6 | 107 | -28.131% |
| 2026-08-11 | 46.56 | 46.56 | 46.56 | 46.56 | +5.914% | 1 | 107 | -35.417% |
| 2026-08-07 | 43.22 | 43.96 | 43.22 | 43.96 | -0.655% | 2 | 108 | -31.597% |
| 2026-08-05 | 44.75 | 44.75 | 44.25 | 44.25 | +6.627% | 7 | 108 | -32.045% |
| 2026-08-04 | 40.85 | 41.50 | 40.85 | 41.50 | +3.620% | 2 | 108 | -27.542% |
| 2026-08-03 | 39.00 | 40.65 | 39.00 | 40.05 | +13.778% | 12 | 97 | -24.919% |
| 2026-07-31 | 35.20 | 35.20 | 35.20 | 35.20 | -4.607% | 1 | 98 | -14.574% |
| 2026-07-30 | 36.10 | 36.90 | 36.10 | 36.90 | -9.448% | 21 | 80 | -18.509% |
| 2026-07-29 | 40.90 | 40.90 | 40.75 | 40.75 | -2.043% | 3 | 80 | -26.209% |
| 2026-07-28 | 39.50 | 41.60 | 39.50 | 41.60 | +20.580% | 12 | 68 | -27.716% |
| 2026-07-27 | 34.50 | 34.50 | 34.50 | 34.50 | +2.893% | 1 | 68 | -12.841% |
| 2026-07-24 | 30.60 | 33.53 | 30.60 | 33.53 | +15.621% | 38 | 35 | -10.319% |
| 2026-07-23 | 29.00 | 29.00 | 29.00 | 29.00 | -1.528% | 1 | 34 | +3.690% |
| 2026-07-22 | 32.50 | 32.50 | 29.45 | 29.45 | -10.049% | 11 | 28 | +2.105% |
| 2026-07-21 | 32.82 | 32.82 | 32.74 | 32.74 | -1.859% | 11 | 18 | -8.155% |
| 2026-07-20 | 33.36 | 33.36 | 33.36 | 33.36 | +0.030% | 1 | 17 | -9.862% |
| 2026-07-17 | 35.50 | 35.50 | 33.00 | 33.35 | -9.865% | 18 | 2 | -9.835% |
| 2026-07-16 | 30.00 | 37.00 | 30.00 | 37.00 | 0.000% | 2 | 0 | -18.730% |