IBM270617C00235000
IBM Jun 17 2027 235.00 Call
optionOPRA
EODOct 8, 2026
23.00USD+0.218%(+0.05)1Vol222OI
IBM270617C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 23.00 | 23.00 | 23.00 | 23.00 | +0.218% | 1 | 221 | 0.000% |
| 2026-10-07 | 22.95 | 22.95 | 22.95 | 22.95 | -2.340% | 1 | 220 | +0.218% |
| 2026-10-06 | 23.50 | 23.50 | 23.50 | 23.50 | +1.512% | 1 | 220 | -2.128% |
| 2026-10-05 | 23.75 | 24.15 | 23.15 | 23.15 | -3.340% | 42 | 205 | -0.648% |
| 2026-10-02 | 25.50 | 25.50 | 23.95 | 23.95 | -10.131% | 4 | 204 | -3.967% |
| 2026-10-01 | 28.50 | 28.50 | 26.65 | 26.65 | +13.163% | 37 | 194 | -13.696% |
| 2026-09-30 | 23.55 | 23.55 | 23.55 | 23.55 | -1.464% | 1 | 194 | -2.335% |
| 2026-09-29 | 24.45 | 24.45 | 23.90 | 23.90 | -11.645% | 3 | 192 | -3.766% |
| 2026-09-25 | 27.57 | 27.57 | 26.55 | 27.05 | -19.614% | 7 | 191 | -14.972% |
| 2026-09-23 | 31.85 | 33.65 | 31.85 | 33.65 | +16.034% | 5 | 189 | -31.649% |
| 2026-09-21 | 30.00 | 30.00 | 29.00 | 29.00 | -4.731% | 6 | 189 | -20.690% |
| 2026-09-18 | 30.30 | 30.50 | 29.63 | 30.44 | -12.150% | 11 | 182 | -24.442% |
| 2026-09-17 | 34.65 | 34.65 | 34.65 | 34.65 | +1.109% | 2 | 180 | -33.622% |
| 2026-09-16 | 34.80 | 34.80 | 34.27 | 34.27 | -19.742% | 6 | 174 | -32.886% |
| 2026-09-14 | 40.10 | 42.70 | 39.00 | 42.70 | +14.939% | 21 | 177 | -46.136% |
| 2026-09-11 | 35.00 | 37.20 | 35.00 | 37.15 | +10.730% | 18 | 187 | -38.089% |
| 2026-09-10 | 33.55 | 33.55 | 33.50 | 33.55 | -4.958% | 10 | 185 | -31.446% |
| 2026-09-09 | 32.45 | 35.30 | 30.55 | 35.30 | +15.738% | 4 | 187 | -34.844% |
| 2026-09-08 | 30.75 | 30.75 | 30.05 | 30.50 | -4.896% | 10 | 178 | -24.590% |
| 2026-09-04 | 31.17 | 32.35 | 31.17 | 32.07 | +6.262% | 4 | 175 | -28.282% |
| 2026-09-01 | 31.00 | 31.55 | 30.18 | 30.18 | -7.988% | 14 | 169 | -23.791% |
| 2026-08-31 | 32.32 | 32.80 | 32.32 | 32.80 | -4.262% | 2 | 168 | -29.878% |
| 2026-08-28 | 35.85 | 35.85 | 34.26 | 34.26 | -6.393% | 5 | 167 | -32.866% |
| 2026-08-27 | 36.00 | 37.65 | 36.00 | 36.60 | +14.950% | 24 | 172 | -37.158% |
| 2026-08-26 | 33.78 | 33.78 | 30.72 | 31.84 | -4.813% | 9 | 169 | -27.764% |
| 2026-08-25 | 33.35 | 33.69 | 32.92 | 33.45 | +0.602% | 13 | 160 | -31.241% |
| 2026-08-24 | 33.00 | 33.47 | 33.00 | 33.25 | -7.920% | 6 | 154 | -30.827% |
| 2026-08-21 | 37.50 | 37.50 | 36.11 | 36.11 | +3.615% | 8 | 162 | -36.306% |
| 2026-08-20 | 34.85 | 34.85 | 34.85 | 34.85 | -5.785% | 1 | 161 | -34.003% |
| 2026-08-19 | 37.35 | 37.35 | 36.99 | 36.99 | +4.639% | 2 | 161 | -37.821% |
| 2026-08-18 | 34.40 | 35.35 | 34.32 | 35.35 | +7.089% | 3 | 162 | -34.936% |
| 2026-08-17 | 34.95 | 35.05 | 33.01 | 33.01 | -10.590% | 8 | 156 | -30.324% |
| 2026-08-14 | 38.33 | 38.33 | 36.70 | 36.92 | -4.845% | 7 | 151 | -37.703% |
| 2026-08-13 | 39.50 | 39.65 | 38.80 | 38.80 | +1.811% | 11 | 148 | -40.722% |
| 2026-08-12 | 36.32 | 38.11 | 36.32 | 38.11 | -5.668% | 10 | 139 | -39.648% |
| 2026-08-11 | 40.10 | 40.71 | 40.10 | 40.40 | +1.000% | 11 | 135 | -43.069% |
| 2026-08-10 | 39.39 | 42.25 | 39.39 | 40.00 | +1.420% | 9 | 139 | -42.500% |
| 2026-08-07 | 38.95 | 39.45 | 38.95 | 39.44 | +1.128% | 36 | 110 | -41.684% |
| 2026-08-06 | 38.00 | 39.00 | 38.00 | 39.00 | -5.569% | 3 | 108 | -41.026% |
| 2026-08-05 | 39.50 | 41.30 | 39.50 | 41.30 | +5.143% | 7 | 101 | -44.310% |
| 2026-08-04 | 39.15 | 39.28 | 38.40 | 39.28 | +10.835% | 17 | 87 | -41.446% |
| 2026-08-03 | 35.44 | 35.44 | 35.44 | 35.44 | +10.750% | 1 | 87 | -35.102% |
| 2026-07-31 | 32.00 | 32.00 | 32.00 | 32.00 | -0.621% | 15 | 72 | -28.125% |
| 2026-07-30 | 32.20 | 32.20 | 32.20 | 32.20 | -14.019% | 10 | 62 | -28.571% |
| 2026-07-29 | 36.70 | 37.45 | 36.70 | 37.45 | +0.268% | 17 | 48 | -38.585% |
| 2026-07-28 | 29.90 | 37.50 | 29.90 | 37.35 | +25.970% | 14 | 38 | -38.420% |
| 2026-07-27 | 30.65 | 30.65 | 29.65 | 29.65 | +1.298% | 2 | 36 | -22.428% |
| 2026-07-24 | 30.05 | 30.05 | 29.27 | 29.27 | +12.361% | 19 | 17 | -21.421% |
| 2026-07-23 | 26.05 | 26.05 | 26.05 | 26.05 | -3.519% | 1 | 16 | -11.708% |
| 2026-07-22 | 29.05 | 29.05 | 27.00 | 27.00 | -13.323% | 11 | 7 | -14.815% |
| 2026-07-20 | 30.65 | 31.15 | 30.65 | 31.15 | +4.181% | 3 | 4 | -26.164% |
| 2026-07-17 | 31.45 | 31.45 | 29.70 | 29.90 | -10.318% | 5 | 2 | -23.077% |
| 2026-07-16 | 29.45 | 33.34 | 29.45 | 33.34 | 0.000% | 2 | 0 | -31.014% |