IBM270617C00230000
IBM Jun 17 2027 230.00 Call
optionOPRA
EODOct 8, 2026
28.00USD+12.224%(+3.05)22Vol668OI
IBM270617C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 25.40 | 28.00 | 23.50 | 28.00 | +12.224% | 22 | 652 | 0.000% |
| 2026-10-07 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 10 | 652 | +12.224% |
| 2026-10-06 | 24.95 | 24.95 | 24.95 | 24.95 | -2.539% | 12 | 640 | +12.224% |
| 2026-10-05 | 25.70 | 25.70 | 25.12 | 25.60 | -0.775% | 12 | 631 | +9.375% |
| 2026-10-02 | 28.50 | 28.50 | 25.80 | 25.80 | -10.105% | 11 | 630 | +8.527% |
| 2026-10-01 | 31.25 | 31.80 | 28.70 | 28.70 | +9.542% | 13 | 623 | -2.439% |
| 2026-09-30 | 26.20 | 26.20 | 26.20 | 26.20 | +1.946% | 3 | 626 | +6.870% |
| 2026-09-29 | 26.25 | 26.25 | 25.70 | 25.70 | -1.983% | 3 | 626 | +8.949% |
| 2026-09-28 | 27.41 | 27.41 | 25.49 | 26.22 | -16.096% | 8 | 627 | +6.789% |
| 2026-09-25 | 30.10 | 31.25 | 30.10 | 31.25 | +5.932% | 4 | 626 | -10.400% |
| 2026-09-24 | 30.25 | 30.25 | 29.50 | 29.50 | -14.567% | 3 | 626 | -5.085% |
| 2026-09-23 | 34.20 | 34.53 | 34.20 | 34.53 | +3.850% | 2 | 626 | -18.911% |
| 2026-09-22 | 32.55 | 33.25 | 32.55 | 33.25 | +6.913% | 12 | 614 | -15.789% |
| 2026-09-21 | 33.80 | 33.80 | 31.10 | 31.10 | -6.466% | 23 | 597 | -9.968% |
| 2026-09-18 | 32.95 | 33.25 | 31.97 | 33.25 | -10.135% | 24 | 594 | -15.789% |
| 2026-09-17 | 37.25 | 37.25 | 37.00 | 37.00 | +1.509% | 2 | 593 | -24.324% |
| 2026-09-16 | 39.00 | 39.93 | 36.45 | 36.45 | -15.664% | 4 | 593 | -23.182% |
| 2026-09-15 | 44.00 | 45.25 | 43.22 | 43.22 | -3.634% | 4 | 595 | -35.215% |
| 2026-09-14 | 44.60 | 44.85 | 41.70 | 44.85 | +12.830% | 24 | 616 | -37.570% |
| 2026-09-11 | 39.00 | 39.75 | 39.00 | 39.75 | +16.740% | 6 | 617 | -29.560% |
| 2026-09-10 | 37.00 | 37.00 | 34.05 | 34.05 | -12.692% | 23 | 614 | -17.768% |
| 2026-09-09 | 32.30 | 39.00 | 32.30 | 39.00 | +18.866% | 8 | 621 | -28.205% |
| 2026-09-08 | 32.10 | 32.87 | 32.10 | 32.81 | -3.839% | 17 | 617 | -14.660% |
| 2026-09-04 | 32.40 | 34.60 | 32.40 | 34.12 | +1.912% | 23 | 624 | -17.937% |
| 2026-09-02 | 32.40 | 33.48 | 32.40 | 33.48 | +1.270% | 2 | 623 | -16.368% |
| 2026-09-01 | 32.80 | 33.56 | 32.80 | 33.06 | -4.644% | 5 | 621 | -15.306% |
| 2026-08-31 | 34.67 | 34.67 | 34.67 | 34.67 | -7.423% | 1 | 620 | -19.239% |
| 2026-08-28 | 37.45 | 37.45 | 37.45 | 37.45 | -1.938% | 1 | 620 | -25.234% |
| 2026-08-27 | 38.25 | 39.40 | 38.19 | 38.19 | +14.170% | 8 | 626 | -26.682% |
| 2026-08-26 | 34.50 | 34.50 | 33.45 | 33.45 | -6.954% | 6 | 621 | -16.293% |
| 2026-08-25 | 34.63 | 35.95 | 34.63 | 35.95 | +0.139% | 2 | 620 | -22.114% |
| 2026-08-24 | 35.26 | 35.90 | 35.26 | 35.90 | -6.144% | 4 | 618 | -22.006% |
| 2026-08-21 | 39.16 | 39.16 | 38.25 | 38.25 | +2.000% | 7 | 619 | -26.797% |
| 2026-08-20 | 38.85 | 39.10 | 37.50 | 37.50 | -0.662% | 7 | 614 | -25.333% |
| 2026-08-19 | 38.10 | 40.15 | 37.75 | 37.75 | +0.801% | 29 | 611 | -25.828% |
| 2026-08-18 | 37.40 | 37.45 | 36.65 | 37.45 | +7.000% | 3 | 610 | -25.234% |
| 2026-08-17 | 36.15 | 37.00 | 35.00 | 35.00 | -10.256% | 35 | 603 | -20.000% |
| 2026-08-14 | 39.50 | 39.50 | 39.00 | 39.00 | -5.683% | 4 | 601 | -28.205% |
| 2026-08-13 | 39.75 | 41.35 | 39.75 | 41.35 | +5.619% | 4 | 599 | -32.285% |
| 2026-08-12 | 41.00 | 41.00 | 38.00 | 39.15 | -8.953% | 56 | 612 | -28.480% |
| 2026-08-11 | 44.07 | 44.95 | 42.50 | 43.00 | -2.825% | 14 | 615 | -34.884% |
| 2026-08-10 | 41.64 | 45.00 | 41.64 | 44.25 | +5.558% | 15 | 618 | -36.723% |
| 2026-08-07 | 40.60 | 41.96 | 40.60 | 41.92 | +5.194% | 20 | 629 | -33.206% |
| 2026-08-06 | 39.90 | 41.35 | 39.50 | 39.85 | -9.226% | 24 | 607 | -29.737% |
| 2026-08-05 | 42.00 | 43.90 | 41.15 | 43.90 | +5.911% | 22 | 596 | -36.219% |
| 2026-08-04 | 38.05 | 41.50 | 37.63 | 41.45 | +11.485% | 36 | 575 | -32.449% |
| 2026-08-03 | 36.90 | 38.01 | 36.90 | 37.18 | +3.421% | 17 | 561 | -24.691% |
| 2026-07-31 | 35.95 | 35.95 | 35.95 | 35.95 | +3.009% | 1 | 561 | -22.114% |
| 2026-07-30 | 35.63 | 35.63 | 33.95 | 34.90 | -9.585% | 27 | 560 | -19.771% |
| 2026-07-29 | 39.00 | 39.30 | 38.60 | 38.60 | -1.279% | 10 | 559 | -27.461% |
| 2026-07-28 | 35.00 | 40.00 | 33.45 | 39.10 | +19.389% | 41 | 560 | -28.389% |
| 2026-07-27 | 33.70 | 33.70 | 31.50 | 32.75 | +5.305% | 13 | 550 | -14.504% |
| 2026-07-24 | 30.00 | 32.05 | 28.11 | 31.10 | +18.476% | 41 | 515 | -9.968% |
| 2026-07-23 | 24.90 | 28.35 | 24.90 | 26.25 | -6.082% | 16 | 512 | +6.667% |
| 2026-07-22 | 28.65 | 28.65 | 27.95 | 27.95 | -10.445% | 20 | 498 | +0.179% |
| 2026-07-21 | 31.21 | 31.21 | 31.21 | 31.21 | -6.836% | 2 | 499 | -10.285% |
| 2026-07-20 | 31.93 | 33.50 | 31.15 | 33.50 | +6.013% | 14 | 488 | -16.418% |
| 2026-07-17 | 33.56 | 34.02 | 31.25 | 31.60 | -11.855% | 70 | 457 | -11.392% |
| 2026-07-16 | 29.65 | 35.92 | 28.51 | 35.85 | +8.636% | 31 | 440 | -21.897% |
| 2026-07-15 | 38.96 | 39.08 | 32.10 | 33.00 | -7.898% | 64 | 410 | -15.152% |
| 2026-07-14 | 38.00 | 39.30 | 34.55 | 35.83 | -64.873% | 166 | 363 | -21.853% |
| 2026-07-07 | 98.60 | 102.00 | 96.42 | 102.00 | +10.270% | 17 | 357 | -72.549% |
| 2026-07-06 | 92.50 | 92.50 | 92.50 | 92.50 | +12.805% | 1 | 357 | -69.730% |
| 2026-07-02 | 78.82 | 82.00 | 78.82 | 82.00 | -0.485% | 2 | 358 | -65.854% |
| 2026-07-01 | 81.00 | 87.30 | 81.00 | 82.40 | +18.681% | 7 | 354 | -66.019% |
| 2026-06-30 | 69.43 | 69.43 | 69.43 | 69.43 | +11.552% | 1 | 355 | -59.672% |
| 2026-06-25 | 60.75 | 62.24 | 60.75 | 62.24 | -1.206% | 4 | 355 | -55.013% |
| 2026-06-24 | 64.19 | 64.19 | 63.00 | 63.00 | -5.220% | 2 | 354 | -55.556% |
| 2026-06-23 | 61.85 | 66.47 | 61.85 | 66.47 | +26.129% | 2 | 352 | -57.876% |
| 2026-06-22 | 52.70 | 52.70 | 52.70 | 52.70 | -2.588% | 1 | 353 | -46.869% |
| 2026-06-18 | 52.10 | 54.10 | 52.10 | 54.10 | -30.463% | 7 | 347 | -48.244% |
| 2026-06-09 | 77.80 | 77.80 | 77.80 | 77.80 | -4.890% | 1 | 347 | -64.010% |
| 2026-06-05 | 81.80 | 81.80 | 81.80 | 81.80 | -29.251% | 1 | 347 | -65.770% |
| 2026-06-02 | 112.00 | 116.00 | 112.00 | 115.62 | +4.162% | 18 | 348 | -75.783% |
| 2026-06-01 | 110.00 | 120.07 | 104.60 | 111.00 | +16.425% | 11 | 348 | -74.775% |
| 2026-05-29 | 73.25 | 95.34 | 73.25 | 95.34 | +66.533% | 28 | 354 | -70.631% |
| 2026-05-27 | 57.40 | 57.40 | 57.25 | 57.25 | +4.662% | 3 | 355 | -51.092% |
| 2026-05-26 | 51.00 | 54.70 | 51.00 | 54.70 | -0.906% | 3 | 354 | -48.812% |
| 2026-05-22 | 60.00 | 60.00 | 55.20 | 55.20 | +15.000% | 4 | 353 | -49.275% |
| 2026-05-21 | 38.95 | 48.50 | 38.95 | 48.00 | +42.264% | 55 | 370 | -41.667% |
| 2026-05-19 | 34.24 | 34.24 | 33.73 | 33.74 | +5.768% | 9 | 364 | -17.012% |
| 2026-05-18 | 31.90 | 31.90 | 31.90 | 31.90 | +3.404% | 1 | 365 | -12.226% |
| 2026-05-15 | 30.20 | 30.85 | 30.20 | 30.85 | +3.523% | 2 | 364 | -9.238% |
| 2026-05-14 | 27.00 | 29.80 | 27.00 | 29.80 | +8.364% | 6 | 365 | -6.040% |
| 2026-05-13 | 29.40 | 29.40 | 26.05 | 27.50 | -9.539% | 40 | 360 | +1.818% |
| 2026-05-12 | 31.12 | 31.12 | 30.28 | 30.40 | -6.462% | 45 | 330 | -7.895% |
| 2026-05-11 | 34.21 | 34.21 | 31.99 | 32.50 | -10.345% | 25 | 326 | -13.846% |
| 2026-05-08 | 34.00 | 36.25 | 33.55 | 36.25 | +3.424% | 4 | 327 | -22.759% |
| 2026-05-07 | 36.10 | 36.10 | 34.36 | 35.05 | +9.190% | 161 | 348 | -20.114% |
| 2026-05-06 | 33.60 | 33.60 | 32.10 | 32.10 | -7.546% | 16 | 340 | -12.773% |
| 2026-05-05 | 33.05 | 34.72 | 33.05 | 34.72 | -0.086% | 2 | 340 | -19.355% |
| 2026-05-04 | 37.00 | 37.00 | 34.75 | 34.75 | -5.699% | 27 | 313 | -19.424% |
| 2026-05-01 | 37.05 | 37.05 | 36.85 | 36.85 | +8.863% | 3 | 311 | -24.016% |
| 2026-04-30 | 33.85 | 33.85 | 33.85 | 33.85 | -3.781% | 50 | 261 | -17.282% |
| 2026-04-29 | 35.21 | 36.90 | 35.18 | 35.18 | -6.436% | 13 | 256 | -20.409% |
| 2026-04-28 | 36.30 | 37.60 | 36.30 | 37.60 | +7.429% | 19 | 242 | -25.532% |
| 2026-04-27 | 35.45 | 35.45 | 34.72 | 35.00 | -3.846% | 20 | 258 | -20.000% |
| 2026-04-24 | 37.00 | 37.00 | 33.44 | 36.40 | -1.622% | 146 | 146 | -23.077% |
| 2026-04-23 | 35.28 | 38.45 | 34.70 | 37.00 | -28.281% | 51 | 96 | -24.324% |
| 2026-04-22 | 54.20 | 54.20 | 51.59 | 51.59 | +3.077% | 5 | 91 | -45.726% |
| 2026-04-16 | 50.05 | 50.05 | 50.05 | 50.05 | +5.814% | 2 | 89 | -44.056% |
| 2026-04-15 | 46.55 | 47.30 | 46.55 | 47.30 | +7.843% | 10 | 87 | -40.803% |
| 2026-04-14 | 44.40 | 44.40 | 43.86 | 43.86 | +10.618% | 6 | 81 | -36.161% |
| 2026-04-13 | 39.65 | 39.65 | 39.65 | 39.65 | +2.853% | 1 | 81 | -29.382% |
| 2026-04-10 | 38.55 | 38.55 | 38.55 | 38.55 | -4.815% | 3 | 80 | -27.367% |
| 2026-04-09 | 40.50 | 40.50 | 40.50 | 40.50 | -13.830% | 1 | 77 | -30.864% |
| 2026-04-07 | 47.00 | 47.00 | 47.00 | 47.00 | -0.508% | 1 | 76 | -40.426% |
| 2026-04-02 | 47.24 | 47.24 | 47.24 | 47.24 | +8.051% | 2 | 77 | -40.728% |
| 2026-03-27 | 43.71 | 43.72 | 43.71 | 43.72 | -4.853% | 15 | 77 | -35.956% |
| 2026-03-24 | 45.95 | 45.95 | 45.95 | 45.95 | -8.192% | 2 | 92 | -39.064% |
| 2026-03-20 | 50.05 | 50.05 | 50.05 | 50.05 | +0.785% | 15 | 94 | -44.056% |
| 2026-03-13 | 49.50 | 49.66 | 49.50 | 49.66 | -5.048% | 3 | 79 | -43.617% |
| 2026-03-10 | 52.30 | 52.30 | 52.30 | 52.30 | -6.239% | 2 | 82 | -46.463% |
| 2026-03-05 | 56.04 | 56.04 | 55.78 | 55.78 | +12.687% | 3 | 80 | -49.803% |
| 2026-03-04 | 49.50 | 49.50 | 49.50 | 49.50 | +11.236% | 1 | 79 | -43.434% |
| 2026-03-03 | 44.50 | 44.50 | 44.50 | 44.50 | +5.952% | 5 | 80 | -37.079% |
| 2026-03-02 | 42.00 | 42.00 | 42.00 | 42.00 | -13.402% | 1 | 85 | -33.333% |
| 2026-02-26 | 48.50 | 48.50 | 48.50 | 48.50 | +10.655% | 1 | 84 | -42.268% |
| 2026-02-25 | 44.00 | 44.17 | 43.63 | 43.83 | +12.385% | 10 | 73 | -36.117% |
| 2026-02-24 | 41.00 | 41.32 | 39.00 | 39.00 | +11.365% | 42 | 73 | -28.205% |
| 2026-02-23 | 52.10 | 52.10 | 35.02 | 35.02 | -36.048% | 7 | 34 | -20.046% |
| 2026-02-19 | 54.76 | 54.76 | 54.76 | 54.76 | -5.260% | 1 | 27 | -48.868% |
| 2026-02-17 | 57.80 | 57.80 | 57.80 | 57.80 | -0.345% | 1 | 26 | -51.557% |
| 2026-02-13 | 58.00 | 58.00 | 58.00 | 58.00 | -6.872% | 5 | 20 | -51.724% |
| 2026-02-12 | 63.25 | 63.25 | 62.28 | 62.28 | -23.956% | 2 | 20 | -55.042% |
| 2026-02-09 | 81.90 | 81.90 | 81.90 | 81.90 | -16.146% | 3 | 19 | -65.812% |
| 2026-01-29 | 97.67 | 97.67 | 97.67 | 97.67 | +16.315% | 1 | 17 | -71.332% |
| 2026-01-28 | 83.97 | 83.97 | 83.97 | 83.97 | +3.437% | 1 | 17 | -66.655% |
| 2026-01-23 | 81.18 | 81.18 | 81.18 | 81.18 | -3.069% | 6 | 16 | -65.509% |
| 2026-01-22 | 83.75 | 83.75 | 83.75 | 83.75 | 0.000% | 10 | 10 | -66.567% |