IBM270617C00240000
IBM Jun 17 2027 240.00 Call
optionOPRA
EODOct 8, 2026
22.15USD+3.747%(+0.80)3Vol277OI
IBM270617C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 20.50 | 22.15 | 20.50 | 22.15 | +3.747% | 3 | 277 | 0.000% |
| 2026-10-05 | 21.80 | 22.25 | 21.20 | 21.35 | -3.612% | 36 | 270 | +3.747% |
| 2026-10-02 | 22.30 | 22.30 | 21.91 | 22.15 | -11.577% | 16 | 270 | 0.000% |
| 2026-10-01 | 24.45 | 25.05 | 24.45 | 25.05 | +15.172% | 13 | 268 | -11.577% |
| 2026-09-30 | 21.35 | 21.85 | 21.35 | 21.75 | -2.685% | 5 | 267 | +1.839% |
| 2026-09-29 | 22.35 | 22.35 | 22.35 | 22.35 | -1.019% | 1 | 267 | -0.895% |
| 2026-09-28 | 22.10 | 22.58 | 22.10 | 22.58 | -21.104% | 12 | 260 | -1.904% |
| 2026-09-24 | 28.62 | 28.62 | 28.62 | 28.62 | -4.759% | 1 | 260 | -22.607% |
| 2026-09-23 | 29.90 | 31.80 | 29.90 | 30.05 | +3.979% | 7 | 260 | -26.290% |
| 2026-09-21 | 27.35 | 28.90 | 27.35 | 28.90 | +6.055% | 4 | 260 | -23.356% |
| 2026-09-18 | 28.50 | 29.20 | 27.25 | 27.25 | -16.411% | 17 | 261 | -18.716% |
| 2026-09-17 | 33.61 | 33.61 | 32.60 | 32.60 | +1.875% | 6 | 260 | -32.055% |
| 2026-09-16 | 34.05 | 34.40 | 32.00 | 32.00 | -16.010% | 9 | 251 | -30.781% |
| 2026-09-15 | 38.45 | 39.57 | 38.10 | 38.10 | -4.750% | 9 | 248 | -41.864% |
| 2026-09-14 | 37.50 | 40.00 | 37.50 | 40.00 | +12.045% | 21 | 269 | -44.625% |
| 2026-09-11 | 31.90 | 35.70 | 31.90 | 35.70 | +28.649% | 9 | 267 | -37.955% |
| 2026-09-10 | 32.50 | 32.50 | 27.75 | 27.75 | -18.093% | 3 | 266 | -20.180% |
| 2026-09-09 | 31.55 | 33.88 | 31.33 | 33.88 | +20.569% | 10 | 268 | -34.622% |
| 2026-09-08 | 28.10 | 28.10 | 28.10 | 28.10 | +1.444% | 1 | 268 | -21.174% |
| 2026-09-02 | 28.65 | 28.65 | 27.70 | 27.70 | -20.857% | 13 | 255 | -20.036% |
| 2026-08-27 | 30.90 | 35.00 | 30.90 | 35.00 | +15.512% | 12 | 262 | -36.714% |
| 2026-08-26 | 31.97 | 31.97 | 30.30 | 30.30 | -3.687% | 5 | 263 | -26.898% |
| 2026-08-24 | 31.46 | 31.46 | 31.46 | 31.46 | -6.923% | 1 | 263 | -29.593% |
| 2026-08-21 | 35.39 | 35.39 | 33.69 | 33.80 | +1.807% | 11 | 267 | -34.467% |
| 2026-08-20 | 34.30 | 34.30 | 33.20 | 33.20 | -3.151% | 14 | 266 | -33.283% |
| 2026-08-19 | 35.04 | 35.04 | 33.93 | 34.28 | +2.912% | 7 | 266 | -35.385% |
| 2026-08-18 | 32.69 | 33.65 | 32.69 | 33.31 | -4.006% | 9 | 265 | -33.503% |
| 2026-08-14 | 34.25 | 34.90 | 34.25 | 34.70 | -2.528% | 4 | 265 | -36.167% |
| 2026-08-13 | 37.63 | 37.63 | 35.25 | 35.60 | -1.440% | 6 | 263 | -37.781% |
| 2026-08-12 | 35.25 | 36.12 | 34.85 | 36.12 | -10.261% | 28 | 262 | -38.677% |
| 2026-08-11 | 40.30 | 40.44 | 38.81 | 40.25 | +2.287% | 15 | 256 | -44.969% |
| 2026-08-10 | 37.75 | 39.35 | 37.75 | 39.35 | +4.933% | 2 | 258 | -43.710% |
| 2026-08-07 | 36.75 | 37.52 | 36.75 | 37.50 | +3.878% | 9 | 254 | -40.933% |
| 2026-08-06 | 35.73 | 36.18 | 35.73 | 36.10 | -5.621% | 7 | 248 | -38.643% |
| 2026-08-05 | 37.90 | 38.35 | 37.75 | 38.25 | +2.685% | 58 | 229 | -42.092% |
| 2026-08-04 | 36.80 | 37.50 | 36.80 | 37.25 | +9.430% | 5 | 229 | -40.537% |
| 2026-08-03 | 33.65 | 34.04 | 33.40 | 34.04 | +11.424% | 13 | 223 | -34.929% |
| 2026-07-31 | 31.05 | 31.05 | 30.55 | 30.55 | 0.000% | 25 | 210 | -27.496% |
| 2026-07-30 | 29.85 | 32.00 | 29.85 | 30.55 | -10.803% | 24 | 208 | -27.496% |
| 2026-07-29 | 34.25 | 34.25 | 34.25 | 34.25 | -3.112% | 6 | 208 | -35.328% |
| 2026-07-28 | 28.00 | 35.35 | 28.00 | 35.35 | +24.035% | 2 | 210 | -37.341% |
| 2026-07-27 | 28.50 | 28.50 | 28.50 | 28.50 | +2.888% | 1 | 211 | -22.281% |
| 2026-07-24 | 27.00 | 28.50 | 26.00 | 27.70 | +13.758% | 7 | 212 | -20.036% |
| 2026-07-23 | 24.50 | 24.65 | 24.35 | 24.35 | -2.012% | 5 | 209 | -9.035% |
| 2026-07-22 | 25.33 | 25.33 | 24.55 | 24.85 | -9.505% | 13 | 198 | -10.865% |
| 2026-07-21 | 27.46 | 27.46 | 27.46 | 27.46 | -8.068% | 2 | 198 | -19.337% |
| 2026-07-20 | 29.70 | 29.87 | 29.70 | 29.87 | +3.607% | 6 | 202 | -25.845% |
| 2026-07-17 | 29.41 | 29.70 | 28.10 | 28.83 | -10.299% | 8 | 204 | -23.170% |
| 2026-07-16 | 25.90 | 32.14 | 25.46 | 32.14 | +9.693% | 72 | 195 | -31.083% |
| 2026-07-15 | 35.60 | 35.60 | 29.30 | 29.30 | -12.537% | 16 | 191 | -24.403% |
| 2026-07-14 | 37.50 | 37.50 | 31.00 | 33.50 | -60.588% | 58 | 161 | -33.881% |
| 2026-07-08 | 85.84 | 86.92 | 85.00 | 85.00 | -9.565% | 9 | 155 | -73.941% |
| 2026-07-07 | 93.99 | 93.99 | 93.99 | 93.99 | +10.252% | 3 | 155 | -76.434% |
| 2026-07-06 | 85.25 | 85.25 | 85.25 | 85.25 | +10.930% | 5 | 157 | -74.018% |
| 2026-07-02 | 79.45 | 79.45 | 74.15 | 76.85 | +6.736% | 15 | 168 | -71.178% |
| 2026-06-30 | 70.48 | 72.35 | 70.48 | 72.00 | +8.728% | 15 | 159 | -69.236% |
| 2026-06-29 | 65.75 | 66.22 | 65.75 | 66.22 | +5.111% | 2 | 158 | -66.551% |
| 2026-06-26 | 61.00 | 64.17 | 61.00 | 63.00 | +15.809% | 4 | 157 | -64.841% |
| 2026-06-25 | 55.40 | 59.05 | 54.40 | 54.40 | -4.006% | 4 | 158 | -59.283% |
| 2026-06-24 | 56.67 | 56.67 | 56.67 | 56.67 | -5.075% | 3 | 156 | -60.914% |
| 2026-06-23 | 58.10 | 59.70 | 58.10 | 59.70 | +28.332% | 7 | 152 | -62.898% |
| 2026-06-22 | 47.52 | 47.52 | 46.52 | 46.52 | -6.960% | 4 | 154 | -52.386% |
| 2026-06-18 | 48.80 | 50.00 | 46.55 | 50.00 | -15.867% | 31 | 141 | -55.700% |
| 2026-06-17 | 59.43 | 59.43 | 59.43 | 59.43 | -10.457% | 5 | 141 | -62.729% |
| 2026-06-10 | 66.38 | 66.38 | 66.37 | 66.37 | -7.563% | 2 | 141 | -66.626% |
| 2026-06-09 | 74.00 | 74.00 | 71.80 | 71.80 | -2.710% | 2 | 141 | -69.150% |
| 2026-06-08 | 73.80 | 73.80 | 73.80 | 73.80 | -3.188% | 1 | 140 | -69.986% |
| 2026-06-05 | 76.89 | 76.89 | 74.00 | 76.23 | -17.375% | 4 | 142 | -70.943% |
| 2026-06-03 | 98.00 | 98.00 | 92.26 | 92.26 | -17.256% | 3 | 142 | -75.992% |
| 2026-06-02 | 112.95 | 112.95 | 106.82 | 111.50 | +6.495% | 4 | 144 | -80.135% |
| 2026-06-01 | 100.53 | 111.07 | 100.30 | 104.70 | +17.377% | 38 | 157 | -78.844% |
| 2026-05-29 | 68.95 | 89.20 | 68.95 | 89.20 | +54.165% | 22 | 159 | -75.168% |
| 2026-05-28 | 58.95 | 58.95 | 57.86 | 57.86 | +11.269% | 2 | 158 | -61.718% |
| 2026-05-27 | 51.54 | 52.00 | 51.54 | 52.00 | +6.579% | 6 | 164 | -57.404% |
| 2026-05-26 | 49.50 | 49.50 | 47.00 | 48.79 | -7.367% | 50 | 127 | -54.601% |
| 2026-05-22 | 55.15 | 55.15 | 52.50 | 52.67 | +9.844% | 76 | 72 | -57.946% |
| 2026-05-21 | 37.00 | 48.00 | 37.00 | 47.95 | +74.364% | 37 | 66 | -53.806% |
| 2026-05-20 | 27.50 | 27.50 | 27.50 | 27.50 | -4.910% | 1 | 65 | -19.455% |
| 2026-05-19 | 28.92 | 28.92 | 28.92 | 28.92 | +1.652% | 2 | 63 | -23.409% |
| 2026-05-18 | 28.45 | 28.45 | 28.45 | 28.45 | +6.554% | 3 | 63 | -22.144% |
| 2026-05-15 | 26.70 | 26.70 | 26.70 | 26.70 | +14.938% | 1 | 63 | -17.041% |
| 2026-05-13 | 25.40 | 25.40 | 23.23 | 23.23 | -12.340% | 9 | 54 | -4.649% |
| 2026-05-12 | 26.35 | 26.50 | 26.35 | 26.50 | -14.516% | 4 | 54 | -16.415% |
| 2026-05-11 | 31.00 | 31.00 | 31.00 | 31.00 | +0.649% | 1 | 53 | -28.548% |
| 2026-05-07 | 30.00 | 31.70 | 30.00 | 30.80 | +4.089% | 21 | 53 | -28.084% |
| 2026-05-05 | 29.59 | 29.59 | 29.59 | 29.59 | -7.531% | 1 | 54 | -25.144% |
| 2026-05-04 | 32.00 | 32.00 | 32.00 | 32.00 | +9.966% | 1 | 54 | -30.781% |
| 2026-04-30 | 29.10 | 29.10 | 29.10 | 29.10 | -7.590% | 1 | 52 | -23.883% |
| 2026-04-29 | 31.21 | 31.49 | 31.21 | 31.49 | +1.778% | 3 | 50 | -29.660% |
| 2026-04-27 | 30.94 | 30.94 | 30.94 | 30.94 | -2.551% | 1 | 49 | -28.410% |
| 2026-04-24 | 30.80 | 31.75 | 29.80 | 31.75 | -2.308% | 25 | 45 | -30.236% |
| 2026-04-23 | 29.10 | 32.50 | 29.10 | 32.50 | -27.697% | 3 | 38 | -31.846% |
| 2026-04-22 | 48.40 | 48.40 | 43.40 | 44.95 | -7.262% | 11 | 31 | -50.723% |
| 2026-04-21 | 46.40 | 48.47 | 46.40 | 48.47 | +4.461% | 4 | 29 | -54.302% |
| 2026-04-20 | 49.00 | 49.00 | 46.40 | 46.40 | +6.814% | 4 | 27 | -52.263% |
| 2026-04-16 | 43.99 | 43.99 | 43.44 | 43.44 | +12.103% | 2 | 26 | -49.010% |
| 2026-04-14 | 38.80 | 38.90 | 38.70 | 38.75 | +12.875% | 8 | 27 | -42.839% |
| 2026-04-10 | 36.51 | 36.51 | 34.33 | 34.33 | -13.917% | 3 | 27 | -35.479% |
| 2026-04-09 | 39.88 | 39.88 | 39.88 | 39.88 | -6.822% | 1 | 25 | -44.458% |
| 2026-04-07 | 41.55 | 42.80 | 41.55 | 42.80 | -10.310% | 2 | 25 | -48.248% |
| 2026-03-19 | 47.72 | 47.72 | 47.72 | 47.72 | -5.035% | 1 | 24 | -53.583% |
| 2026-03-06 | 50.25 | 50.25 | 50.25 | 50.25 | -5.189% | 1 | 25 | -55.920% |
| 2026-03-05 | 49.00 | 53.00 | 49.00 | 53.00 | +15.217% | 5 | 26 | -58.208% |
| 2026-03-04 | 44.63 | 46.00 | 44.20 | 46.00 | +4.664% | 5 | 25 | -51.848% |
| 2026-03-03 | 43.95 | 43.95 | 43.95 | 43.95 | +9.738% | 1 | 24 | -49.602% |
| 2026-03-02 | 37.70 | 40.05 | 37.70 | 40.05 | +3.676% | 3 | 24 | -44.694% |
| 2026-02-27 | 38.63 | 38.63 | 38.63 | 38.63 | -8.199% | 1 | 22 | -42.661% |
| 2026-02-26 | 43.20 | 43.20 | 41.71 | 42.08 | +5.888% | 7 | 21 | -47.362% |
| 2026-02-25 | 37.00 | 39.74 | 37.00 | 39.74 | +16.029% | 5 | 13 | -44.263% |
| 2026-02-24 | 36.82 | 36.82 | 34.25 | 34.25 | +11.928% | 5 | 13 | -35.328% |
| 2026-02-23 | 34.69 | 34.69 | 30.60 | 30.60 | -37.102% | 2 | 8 | -27.614% |
| 2026-02-19 | 48.65 | 48.65 | 48.65 | 48.65 | -25.555% | 2 | 7 | -54.471% |
| 2026-02-11 | 65.30 | 65.35 | 65.30 | 65.35 | -13.444% | 2 | 6 | -66.106% |
| 2026-02-09 | 76.00 | 76.00 | 75.50 | 75.50 | +11.357% | 4 | 5 | -70.662% |
| 2026-02-04 | 71.00 | 71.00 | 67.80 | 67.80 | 0.000% | 3 | 3 | -67.330% |