IBM270617C00250000
IBM Jun 17 2027 250.00 Call
optionOPRA
EODOct 8, 2026
20.20USD+17.716%(+3.04)74Vol2,204OI
IBM270617C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 17.00 | 20.20 | 17.00 | 20.20 | +17.716% | 74 | 2,207 | 0.000% |
| 2026-10-07 | 18.30 | 18.30 | 17.16 | 17.16 | -4.134% | 13 | 2,198 | +17.716% |
| 2026-10-06 | 18.93 | 18.93 | 17.90 | 17.90 | -2.876% | 95 | 2,198 | +12.849% |
| 2026-10-05 | 18.45 | 18.80 | 18.43 | 18.43 | -1.444% | 11 | 2,198 | +9.604% |
| 2026-10-02 | 18.95 | 19.80 | 18.70 | 18.70 | -10.526% | 8 | 2,197 | +8.021% |
| 2026-10-01 | 22.80 | 23.95 | 20.90 | 20.90 | +12.973% | 8 | 2,197 | -3.349% |
| 2026-09-29 | 19.36 | 19.36 | 18.40 | 18.50 | -3.545% | 18 | 2,198 | +9.189% |
| 2026-09-28 | 19.00 | 19.85 | 18.67 | 19.18 | -10.791% | 21 | 2,194 | +5.318% |
| 2026-09-25 | 22.01 | 22.60 | 21.50 | 21.50 | -3.587% | 35 | 2,169 | -6.047% |
| 2026-09-24 | 24.00 | 24.00 | 21.80 | 22.30 | -14.559% | 21 | 2,170 | -9.417% |
| 2026-09-23 | 25.30 | 26.80 | 25.30 | 26.10 | +6.531% | 10 | 2,170 | -22.605% |
| 2026-09-22 | 26.45 | 26.45 | 24.50 | 24.50 | -2.778% | 12 | 2,170 | -17.551% |
| 2026-09-21 | 26.55 | 26.55 | 23.07 | 25.20 | +0.800% | 55 | 2,163 | -19.841% |
| 2026-09-18 | 25.60 | 25.60 | 23.75 | 25.00 | -11.972% | 8 | 2,164 | -19.200% |
| 2026-09-17 | 29.40 | 29.40 | 28.40 | 28.40 | +5.185% | 2 | 2,164 | -28.873% |
| 2026-09-16 | 29.75 | 31.00 | 27.00 | 27.00 | -18.919% | 25 | 2,163 | -25.185% |
| 2026-09-15 | 33.70 | 36.25 | 33.30 | 33.30 | -4.857% | 38 | 2,166 | -39.339% |
| 2026-09-14 | 33.90 | 35.45 | 31.80 | 35.00 | +15.702% | 45 | 2,168 | -42.286% |
| 2026-09-11 | 27.30 | 30.85 | 27.30 | 30.25 | +16.346% | 25 | 2,157 | -33.223% |
| 2026-09-10 | 27.35 | 30.25 | 26.00 | 26.00 | -11.924% | 68 | 2,159 | -22.308% |
| 2026-09-09 | 24.35 | 29.52 | 24.35 | 29.52 | +21.232% | 8 | 2,158 | -31.572% |
| 2026-09-08 | 23.80 | 24.45 | 23.80 | 24.35 | -4.883% | 171 | 2,155 | -17.043% |
| 2026-09-04 | 25.00 | 26.00 | 25.00 | 25.60 | +1.186% | 18 | 2,154 | -21.094% |
| 2026-09-03 | 26.00 | 26.12 | 25.15 | 25.30 | +3.392% | 360 | 2,213 | -20.158% |
| 2026-09-02 | 24.15 | 24.65 | 23.95 | 24.47 | +0.700% | 17 | 2,202 | -17.450% |
| 2026-09-01 | 25.10 | 25.10 | 24.30 | 24.30 | -9.159% | 7 | 2,201 | -16.872% |
| 2026-08-31 | 26.75 | 26.75 | 26.75 | 26.75 | -12.295% | 1 | 2,201 | -24.486% |
| 2026-08-27 | 27.00 | 30.50 | 27.00 | 30.50 | +17.308% | 6 | 2,202 | -33.770% |
| 2026-08-26 | 27.03 | 27.03 | 25.30 | 26.00 | -2.985% | 9 | 2,204 | -22.308% |
| 2026-08-25 | 26.80 | 26.80 | 26.80 | 26.80 | -2.722% | 1 | 2,204 | -24.627% |
| 2026-08-24 | 27.70 | 28.10 | 27.55 | 27.55 | -8.745% | 7 | 2,207 | -26.679% |
| 2026-08-21 | 28.50 | 31.10 | 28.50 | 30.19 | +2.687% | 12 | 2,208 | -33.090% |
| 2026-08-20 | 30.16 | 30.16 | 29.40 | 29.40 | -3.512% | 2 | 2,208 | -31.293% |
| 2026-08-19 | 29.73 | 30.94 | 29.73 | 30.47 | +4.349% | 4 | 2,208 | -33.705% |
| 2026-08-18 | 28.76 | 29.20 | 28.25 | 29.20 | +8.955% | 193 | 2,208 | -30.822% |
| 2026-08-17 | 28.25 | 28.25 | 26.80 | 26.80 | -12.930% | 11 | 2,209 | -24.627% |
| 2026-08-14 | 31.18 | 31.18 | 30.65 | 30.78 | -5.292% | 7 | 2,210 | -34.373% |
| 2026-08-13 | 33.91 | 33.91 | 31.60 | 32.50 | +3.503% | 9 | 2,212 | -37.846% |
| 2026-08-12 | 31.35 | 31.40 | 30.15 | 31.40 | -7.647% | 34 | 2,210 | -35.669% |
| 2026-08-11 | 34.90 | 36.00 | 33.40 | 34.00 | +0.147% | 12 | 2,208 | -40.588% |
| 2026-08-10 | 35.29 | 35.29 | 33.95 | 33.95 | +1.952% | 5 | 2,209 | -40.501% |
| 2026-08-07 | 33.29 | 33.30 | 32.91 | 33.30 | +6.868% | 8 | 2,212 | -39.339% |
| 2026-08-06 | 31.16 | 31.16 | 31.16 | 31.16 | -11.628% | 6 | 2,212 | -35.173% |
| 2026-08-05 | 34.08 | 35.48 | 34.08 | 35.26 | +3.554% | 8 | 2,218 | -42.711% |
| 2026-08-04 | 30.75 | 34.05 | 30.75 | 34.05 | +14.879% | 17 | 2,215 | -40.675% |
| 2026-08-03 | 29.80 | 30.68 | 29.50 | 29.64 | +8.971% | 21 | 2,212 | -31.849% |
| 2026-07-31 | 25.09 | 27.20 | 25.09 | 27.20 | -0.439% | 9 | 2,215 | -25.735% |
| 2026-07-30 | 27.83 | 27.90 | 27.32 | 27.32 | -15.418% | 15 | 2,220 | -26.061% |
| 2026-07-29 | 31.81 | 32.49 | 31.20 | 32.30 | +2.054% | 16 | 2,232 | -37.461% |
| 2026-07-28 | 28.50 | 31.75 | 27.70 | 31.65 | +23.972% | 25 | 2,232 | -36.177% |
| 2026-07-27 | 26.26 | 26.41 | 25.50 | 25.53 | +0.909% | 6 | 2,231 | -20.877% |
| 2026-07-24 | 23.78 | 25.43 | 23.00 | 25.30 | +15.789% | 21 | 2,233 | -20.158% |
| 2026-07-23 | 20.15 | 21.85 | 19.00 | 21.85 | +0.229% | 24 | 2,233 | -7.551% |
| 2026-07-22 | 23.55 | 24.15 | 21.80 | 21.80 | -12.800% | 28 | 2,231 | -7.339% |
| 2026-07-21 | 25.90 | 26.30 | 24.40 | 25.00 | -3.846% | 2,005 | 448 | -19.200% |
| 2026-07-20 | 25.36 | 26.83 | 24.71 | 26.00 | +1.167% | 38 | 453 | -22.308% |
| 2026-07-17 | 26.75 | 26.75 | 25.05 | 25.70 | -10.764% | 25 | 448 | -21.401% |
| 2026-07-16 | 24.70 | 29.37 | 23.50 | 28.80 | +10.855% | 23 | 440 | -29.861% |
| 2026-07-15 | 31.72 | 32.30 | 25.98 | 25.98 | -11.301% | 39 | 424 | -22.248% |
| 2026-07-14 | 30.00 | 31.74 | 27.80 | 29.29 | -59.319% | 204 | 298 | -31.034% |
| 2026-07-13 | 72.00 | 72.00 | 72.00 | 72.00 | +1.767% | 5 | 293 | -71.944% |
| 2026-07-10 | 70.75 | 70.75 | 70.75 | 70.75 | -5.667% | 1 | 294 | -71.449% |
| 2026-07-09 | 75.00 | 75.00 | 75.00 | 75.00 | -7.749% | 4 | 298 | -73.067% |
| 2026-07-08 | 81.30 | 81.30 | 81.30 | 81.30 | -4.353% | 1 | 299 | -75.154% |
| 2026-07-07 | 82.00 | 88.80 | 81.50 | 85.00 | +8.046% | 11 | 301 | -76.235% |
| 2026-07-06 | 77.15 | 80.50 | 77.15 | 78.67 | +10.803% | 5 | 303 | -74.323% |
| 2026-07-02 | 70.02 | 71.00 | 70.02 | 71.00 | +0.353% | 2 | 305 | -71.549% |
| 2026-07-01 | 70.00 | 75.00 | 70.00 | 70.75 | +10.288% | 8 | 306 | -71.449% |
| 2026-06-30 | 63.65 | 64.15 | 63.65 | 64.15 | +1.503% | 3 | 307 | -68.511% |
| 2026-06-29 | 62.05 | 63.20 | 62.05 | 63.20 | +7.850% | 3 | 306 | -68.038% |
| 2026-06-26 | 54.91 | 58.60 | 54.91 | 58.60 | +16.362% | 2 | 305 | -65.529% |
| 2026-06-25 | 50.36 | 50.36 | 50.36 | 50.36 | -5.869% | 1 | 304 | -59.889% |
| 2026-06-24 | 51.34 | 53.50 | 50.00 | 53.50 | -4.804% | 14 | 303 | -62.243% |
| 2026-06-23 | 54.00 | 56.20 | 52.74 | 56.20 | +21.514% | 8 | 299 | -64.057% |
| 2026-06-22 | 44.44 | 46.25 | 41.75 | 46.25 | +3.352% | 3 | 297 | -56.324% |
| 2026-06-18 | 43.90 | 46.50 | 43.00 | 44.75 | -17.935% | 35 | 280 | -54.860% |
| 2026-06-17 | 55.03 | 55.03 | 54.53 | 54.53 | -7.072% | 6 | 286 | -62.956% |
| 2026-06-16 | 59.50 | 59.50 | 58.40 | 58.68 | +4.227% | 29 | 309 | -65.576% |
| 2026-06-15 | 55.00 | 58.00 | 55.00 | 56.30 | -10.250% | 4 | 307 | -64.121% |
| 2026-06-12 | 62.73 | 62.73 | 62.73 | 62.73 | -6.373% | 1 | 306 | -67.799% |
| 2026-06-10 | 64.85 | 67.00 | 64.85 | 67.00 | +4.524% | 2 | 306 | -69.851% |
| 2026-06-09 | 68.00 | 68.00 | 59.75 | 64.10 | -5.735% | 12 | 306 | -68.487% |
| 2026-06-08 | 68.00 | 68.00 | 68.00 | 68.00 | -2.593% | 1 | 307 | -70.294% |
| 2026-06-05 | 79.00 | 79.00 | 69.81 | 69.81 | -18.351% | 3 | 306 | -71.064% |
| 2026-06-03 | 90.00 | 90.00 | 85.50 | 85.50 | -22.273% | 2 | 308 | -76.374% |
| 2026-06-02 | 94.50 | 110.00 | 94.50 | 110.00 | +9.377% | 22 | 311 | -81.636% |
| 2026-06-01 | 92.84 | 106.84 | 92.84 | 100.57 | +21.271% | 20 | 325 | -79.914% |
| 2026-05-29 | 59.75 | 82.93 | 59.75 | 82.93 | +56.383% | 31 | 331 | -75.642% |
| 2026-05-28 | 51.50 | 55.42 | 50.50 | 53.03 | +9.679% | 28 | 309 | -61.908% |
| 2026-05-27 | 46.50 | 48.49 | 45.70 | 48.35 | +9.886% | 28 | 315 | -58.221% |
| 2026-05-26 | 42.25 | 44.02 | 42.00 | 44.00 | -5.600% | 22 | 299 | -54.091% |
| 2026-05-22 | 48.37 | 51.00 | 46.61 | 46.61 | +6.052% | 196 | 130 | -56.662% |
| 2026-05-21 | 31.10 | 43.95 | 31.10 | 43.95 | +83.584% | 39 | 121 | -54.039% |
| 2026-05-20 | 23.00 | 23.94 | 23.00 | 23.94 | -3.855% | 2 | 120 | -15.622% |
| 2026-05-19 | 25.00 | 25.25 | 24.90 | 24.90 | +3.320% | 4 | 116 | -18.876% |
| 2026-05-18 | 24.00 | 24.40 | 24.00 | 24.10 | +5.934% | 4 | 112 | -16.183% |
| 2026-05-14 | 22.75 | 22.75 | 22.75 | 22.75 | +11.520% | 1 | 111 | -11.209% |
| 2026-05-13 | 20.24 | 20.40 | 19.82 | 20.40 | -16.222% | 36 | 123 | -0.980% |
| 2026-05-12 | 24.35 | 24.35 | 24.35 | 24.35 | -4.172% | 1 | 122 | -17.043% |
| 2026-05-11 | 25.90 | 25.90 | 25.20 | 25.41 | -7.935% | 17 | 106 | -20.504% |
| 2026-05-08 | 26.50 | 28.00 | 25.40 | 27.60 | -0.181% | 8 | 105 | -26.812% |
| 2026-05-07 | 27.00 | 27.65 | 27.00 | 27.65 | +10.600% | 14 | 100 | -26.944% |
| 2026-05-06 | 25.91 | 25.91 | 24.57 | 25.00 | -13.043% | 58 | 88 | -19.200% |
| 2026-04-28 | 27.75 | 28.75 | 27.75 | 28.75 | +8.573% | 15 | 83 | -29.739% |
| 2026-04-27 | 26.48 | 26.48 | 26.48 | 26.48 | +1.069% | 3 | 82 | -23.716% |
| 2026-04-24 | 26.16 | 26.20 | 26.16 | 26.20 | -3.428% | 8 | 79 | -22.901% |
| 2026-04-23 | 29.60 | 29.60 | 26.25 | 27.13 | -32.175% | 25 | 68 | -25.544% |
| 2026-04-22 | 39.47 | 40.00 | 39.47 | 40.00 | -6.760% | 11 | 57 | -49.500% |
| 2026-04-21 | 43.50 | 43.50 | 42.90 | 42.90 | +1.755% | 2 | 56 | -52.914% |
| 2026-04-20 | 42.16 | 42.16 | 42.16 | 42.16 | -0.118% | 3 | 56 | -52.087% |
| 2026-04-17 | 42.21 | 42.21 | 42.21 | 42.21 | +5.525% | 1 | 57 | -52.144% |
| 2026-04-16 | 40.00 | 40.00 | 40.00 | 40.00 | +11.576% | 5 | 57 | -49.500% |
| 2026-04-15 | 37.00 | 37.00 | 35.85 | 35.85 | +16.207% | 4 | 57 | -43.654% |
| 2026-04-10 | 30.85 | 30.85 | 30.85 | 30.85 | -4.341% | 7 | 57 | -34.522% |
| 2026-04-09 | 34.07 | 34.07 | 32.25 | 32.25 | -12.483% | 9 | 60 | -37.364% |
| 2026-04-07 | 36.85 | 36.85 | 36.85 | 36.85 | -7.179% | 2 | 57 | -45.183% |
| 2026-04-02 | 40.35 | 40.35 | 39.70 | 39.70 | +3.117% | 5 | 53 | -49.118% |
| 2026-04-01 | 38.50 | 38.50 | 38.50 | 38.50 | +1.717% | 1 | 53 | -47.532% |
| 2026-03-31 | 37.85 | 37.85 | 37.85 | 37.85 | +8.236% | 3 | 53 | -46.631% |
| 2026-03-27 | 34.97 | 34.97 | 34.97 | 34.97 | -5.486% | 3 | 54 | -42.236% |
| 2026-03-25 | 37.80 | 38.05 | 37.00 | 37.00 | -7.384% | 19 | 54 | -45.405% |
| 2026-03-23 | 39.95 | 39.95 | 39.95 | 39.95 | +1.783% | 1 | 50 | -49.437% |
| 2026-03-20 | 39.25 | 39.25 | 39.25 | 39.25 | -13.260% | 2 | 50 | -48.535% |
| 2026-03-18 | 45.80 | 45.80 | 45.25 | 45.25 | -1.201% | 3 | 52 | -55.359% |
| 2026-03-17 | 45.80 | 45.80 | 45.80 | 45.80 | +7.892% | 2 | 53 | -55.895% |
| 2026-03-13 | 42.45 | 42.45 | 42.45 | 42.45 | +3.285% | 1 | 55 | -52.415% |
| 2026-03-10 | 42.90 | 42.90 | 41.10 | 41.10 | -12.010% | 2 | 54 | -50.852% |
| 2026-03-05 | 43.35 | 46.71 | 43.35 | 46.71 | +12.554% | 4 | 53 | -56.754% |
| 2026-03-04 | 41.50 | 41.50 | 41.50 | 41.50 | +5.517% | 2 | 56 | -51.325% |
| 2026-03-03 | 35.53 | 39.33 | 35.53 | 39.33 | +16.361% | 4 | 54 | -48.640% |
| 2026-02-27 | 35.80 | 35.80 | 33.80 | 33.80 | -8.327% | 5 | 51 | -40.237% |
| 2026-02-26 | 37.45 | 37.45 | 36.87 | 36.87 | +2.275% | 2 | 48 | -45.213% |
| 2026-02-25 | 32.64 | 36.05 | 32.64 | 36.05 | +18.977% | 6 | 47 | -43.967% |
| 2026-02-24 | 33.00 | 33.00 | 30.25 | 30.30 | +12.056% | 14 | 47 | -33.333% |
| 2026-02-23 | 38.00 | 38.00 | 27.04 | 27.04 | -37.810% | 27 | 34 | -25.296% |
| 2026-02-19 | 43.48 | 43.48 | 43.48 | 43.48 | -1.114% | 1 | 21 | -53.542% |
| 2026-02-17 | 43.97 | 43.97 | 43.97 | 43.97 | -10.485% | 2 | 20 | -54.060% |
| 2026-02-13 | 49.69 | 50.00 | 49.00 | 49.12 | +3.936% | 7 | 15 | -58.876% |
| 2026-02-12 | 51.50 | 51.50 | 45.20 | 47.26 | -16.634% | 8 | 15 | -57.258% |
| 2026-02-11 | 61.10 | 61.10 | 56.69 | 56.69 | -16.632% | 5 | 15 | -64.368% |
| 2026-02-10 | 68.00 | 68.00 | 68.00 | 68.00 | -3.696% | 1 | 11 | -70.294% |
| 2026-02-09 | 70.61 | 70.61 | 70.61 | 70.61 | +6.581% | 4 | 11 | -71.392% |
| 2026-02-05 | 66.25 | 66.25 | 66.25 | 66.25 | +3.516% | 1 | 7 | -69.509% |
| 2026-02-04 | 64.00 | 64.00 | 64.00 | 64.00 | -0.775% | 1 | 6 | -68.438% |
| 2026-02-03 | 64.50 | 64.50 | 64.50 | 64.50 | -7.101% | 1 | 5 | -68.682% |
| 2026-01-28 | 69.50 | 69.50 | 69.43 | 69.43 | +1.136% | 2 | 4 | -70.906% |
| 2026-01-23 | 67.50 | 68.65 | 67.50 | 68.65 | 0.000% | 2 | 2 | -70.575% |