Dark

IBM20270617C230
IBM Jun 17 2027 230.00 Call (IBM270617C00230000)
option OPRA

EOD

Jul 30, 2026

34.90-9.585%(-3.70)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	35.6300	35.6300	33.9500	34.9000	-9.585%	27	561	0.000%
2026-07-29	39.0000	39.3000	38.6000	38.6000	-1.279%	10	560	-9.585%
2026-07-28	35.0000	40.0000	33.4500	39.1000	+19.389%	41	559	-10.742%
2026-07-27	33.7000	33.7000	31.5000	32.7500	+5.305%	13	560	+6.565%
2026-07-24	30.0000	32.0500	28.1100	31.1000	+18.476%	41	550	+12.219%
2026-07-23	24.9000	28.3500	24.9000	26.2500	-6.082%	16	515	+32.952%
2026-07-22	28.6500	28.6500	27.9500	27.9500	-10.445%	20	512	+24.866%
2026-07-21	31.2100	31.2100	31.2100	31.2100	-6.836%	2	498	+11.823%
2026-07-20	31.9300	33.5000	31.1500	33.5000	+6.013%	14	499	+4.179%
2026-07-17	33.5600	34.0200	31.2500	31.6000	-11.855%	70	488	+10.443%
2026-07-16	29.6500	35.9200	28.5100	35.8500	+8.636%	31	457	-2.650%
2026-07-15	38.9600	39.0800	32.1000	33.0000	-7.898%	64	440	+5.758%
2026-07-14	38.0000	39.3000	34.5500	35.8300	-64.873%	166	410	-2.596%
2026-07-07	98.6000	102.0000	96.4200	102.0000	+10.270%	17	363	-65.784%
2026-07-06	92.5000	92.5000	92.5000	92.5000	+12.805%	1	357	-62.270%
2026-07-02	78.8200	82.0000	78.8200	82.0000	-0.485%	2	358	-57.439%
2026-07-01	81.0000	87.3000	81.0000	82.4000	+18.681%	7	358	-57.646%
2026-06-30	69.4300	69.4300	69.4300	69.4300	+11.552%	1	354	-49.734%
2026-06-25	60.7500	62.2400	60.7500	62.2400	-1.206%	4	355	-43.927%
2026-06-24	64.1900	64.1900	63.0000	63.0000	-5.220%	2	355	-44.603%
2026-06-23	61.8500	66.4700	61.8500	66.4700	+26.129%	2	354	-47.495%
2026-06-22	52.7000	52.7000	52.7000	52.7000	-2.588%	1	352	-33.776%
2026-06-18	52.1000	54.1000	52.1000	54.1000	-30.463%	7	347	-35.490%
2026-06-09	77.8000	77.8000	77.8000	77.8000	-4.890%	1	347	-55.141%
2026-06-05	81.8000	81.8000	81.8000	81.8000	-29.251%	1	347	-57.335%
2026-06-02	112.0000	116.0000	112.0000	115.6200	+4.162%	18	347	-69.815%
2026-06-01	110.0000	120.0700	104.6000	111.0000	+16.425%	11	348	-68.559%
2026-05-29	73.2500	95.3400	73.2500	95.3400	+66.533%	28	348	-63.394%
2026-05-27	57.4000	57.4000	57.2500	57.2500	+4.662%	3	354	-39.039%
2026-05-26	51.0000	54.7000	51.0000	54.7000	-0.906%	3	355	-36.197%
2026-05-22	60.0000	60.0000	55.2000	55.2000	+15.000%	4	354	-36.775%
2026-05-21	38.9500	48.5000	38.9500	48.0000	+42.264%	55	353	-27.292%
2026-05-19	34.2400	34.2400	33.7300	33.7400	+5.768%	9	353	+3.438%
2026-05-18	31.9000	31.9000	31.9000	31.9000	+3.404%	1	364	+9.404%
2026-05-15	30.2000	30.8500	30.2000	30.8500	+3.523%	2	364	+13.128%
2026-05-14	27.0000	29.8000	27.0000	29.8000	+8.364%	6	364	+17.114%
2026-05-13	29.4000	29.4000	26.0500	27.5000	-9.539%	40	360	+26.909%
2026-05-12	31.1200	31.1200	30.2800	30.4000	-6.462%	45	360	+14.803%
2026-05-11	34.2100	34.2100	31.9900	32.5000	-10.345%	25	360	+7.385%
2026-05-08	34.0000	36.2500	33.5500	36.2500	+3.424%	4	326	-3.724%
2026-05-07	36.1000	36.1000	34.3600	35.0500	+9.190%	161	327	-0.428%
2026-05-06	33.6000	33.6000	32.1000	32.1000	-7.546%	16	348	+8.723%
2026-05-05	33.0500	34.7200	33.0500	34.7200	-0.086%	2	340	+0.518%
2026-05-04	37.0000	37.0000	34.7500	34.7500	-5.699%	27	340	+0.432%
2026-05-01	37.0500	37.0500	36.8500	36.8500	+8.863%	3	311	-5.292%
2026-04-30	33.8500	33.8500	33.8500	33.8500	-3.781%	50	261	+3.102%
2026-04-29	35.2100	36.9000	35.1800	35.1800	-6.436%	13	261	-0.796%
2026-04-28	36.3000	37.6000	36.3000	37.6000	+7.429%	19	256	-7.181%
2026-04-27	35.4500	35.4500	34.7200	35.0000	-3.846%	20	242	-0.286%
2026-04-24	37.0000	37.0000	33.4400	36.4000	-1.622%	146	258	-4.121%
2026-04-23	35.2800	38.4500	34.7000	37.0000	-28.281%	51	146	-5.676%
2026-04-22	54.2000	54.2000	51.5900	51.5900	+3.077%	5	96	-32.351%
2026-04-16	50.0500	50.0500	50.0500	50.0500	+5.814%	2	91	-30.270%
2026-04-15	46.5500	47.3000	46.5500	47.3000	+7.843%	10	89	-26.216%
2026-04-14	44.4000	44.4000	43.8600	43.8600	+10.618%	6	87	-20.429%
2026-04-13	39.6500	39.6500	39.6500	39.6500	+2.853%	1	81	-11.980%
2026-04-10	38.5500	38.5500	38.5500	38.5500	-4.815%	3	80	-9.468%
2026-04-09	40.5000	40.5000	40.5000	40.5000	-13.830%	1	77	-13.827%
2026-04-07	47.0000	47.0000	47.0000	47.0000	-0.508%	1	76	-25.745%
2026-04-02	47.2400	47.2400	47.2400	47.2400	+8.051%	2	77	-26.122%
2026-03-27	43.7100	43.7200	43.7100	43.7200	-4.853%	15	77	-20.174%
2026-03-24	45.9500	45.9500	45.9500	45.9500	-8.192%	2	92	-24.048%
2026-03-20	50.0500	50.0500	50.0500	50.0500	+0.785%	15	94	-30.270%
2026-03-13	49.5000	49.6600	49.5000	49.6600	-5.048%	3	79	-29.722%
2026-03-10	52.3000	52.3000	52.3000	52.3000	-6.239%	2	82	-33.270%
2026-03-05	56.0400	56.0400	55.7800	55.7800	+12.687%	3	80	-37.433%
2026-03-04	49.5000	49.5000	49.5000	49.5000	+11.236%	1	79	-29.495%
2026-03-03	44.5000	44.5000	44.5000	44.5000	+5.952%	5	80	-21.573%
2026-03-02	42.0000	42.0000	42.0000	42.0000	-13.402%	1	85	-16.905%
2026-02-26	48.5000	48.5000	48.5000	48.5000	+10.655%	1	84	-28.041%
2026-02-25	44.0000	44.1700	43.6300	43.8300	+12.385%	10	73	-20.374%
2026-02-24	41.0000	41.3200	39.0000	39.0000	+11.365%	42	73	-10.513%
2026-02-23	52.1000	52.1000	35.0200	35.0200	-36.048%	7	34	-0.343%
2026-02-19	54.7600	54.7600	54.7600	54.7600	-5.260%	1	27	-36.267%
2026-02-17	57.8000	57.8000	57.8000	57.8000	-0.345%	1	26	-39.619%
2026-02-13	58.0000	58.0000	58.0000	58.0000	-6.872%	5	20	-39.828%
2026-02-12	63.2500	63.2500	62.2800	62.2800	-23.956%	2	20	-43.963%
2026-02-09	81.9000	81.9000	81.9000	81.9000	-16.146%	3	19	-57.387%
2026-01-29	97.6700	97.6700	97.6700	97.6700	+16.315%	1	17	-64.267%
2026-01-28	83.9700	83.9700	83.9700	83.9700	+3.437%	1	17	-58.438%
2026-01-23	81.1800	81.1800	81.1800	81.1800	-3.069%	6	16	-57.009%
2026-01-22	83.7500	83.7500	83.7500	83.7500	0.000%	10	10	-58.328%