Dark

IBM20270617C250
IBM Jun 17 2027 250.00 Call (IBM270617C00250000)
option OPRA

EOD

Jul 30, 2026

27.32-15.418%(-4.98)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	27.8300	27.9000	27.3200	27.3200	-15.418%	15	2,215	0.000%
2026-07-29	31.8100	32.4900	31.2000	32.3000	+2.054%	16	2,220	-15.418%
2026-07-28	28.5000	31.7500	27.7000	31.6500	+23.972%	25	2,232	-13.681%
2026-07-27	26.2600	26.4100	25.5000	25.5300	+0.909%	6	2,232	+7.011%
2026-07-24	23.7800	25.4300	23.0000	25.3000	+15.789%	21	2,231	+7.984%
2026-07-23	20.1500	21.8500	19.0000	21.8500	+0.229%	24	2,233	+25.034%
2026-07-22	23.5500	24.1500	21.8000	21.8000	-12.800%	28	2,233	+25.321%
2026-07-21	25.9000	26.3000	24.4000	25.0000	-3.846%	2,005	2,231	+9.280%
2026-07-20	25.3600	26.8300	24.7100	26.0000	+1.167%	38	448	+5.077%
2026-07-17	26.7500	26.7500	25.0500	25.7000	-10.764%	25	453	+6.304%
2026-07-16	24.7000	29.3700	23.5000	28.8000	+10.855%	23	448	-5.139%
2026-07-15	31.7200	32.3000	25.9800	25.9800	-11.301%	39	440	+5.158%
2026-07-14	30.0000	31.7400	27.8000	29.2900	-59.319%	204	424	-6.726%
2026-07-13	72.0000	72.0000	72.0000	72.0000	+1.767%	5	298	-62.056%
2026-07-10	70.7500	70.7500	70.7500	70.7500	-5.667%	1	293	-61.385%
2026-07-09	75.0000	75.0000	75.0000	75.0000	-7.749%	4	294	-63.573%
2026-07-08	81.3000	81.3000	81.3000	81.3000	-4.353%	1	298	-66.396%
2026-07-07	82.0000	88.8000	81.5000	85.0000	+8.046%	11	299	-67.859%
2026-07-06	77.1500	80.5000	77.1500	78.6700	+10.803%	5	301	-65.273%
2026-07-02	70.0200	71.0000	70.0200	71.0000	+0.353%	2	305	-61.521%
2026-07-01	70.0000	75.0000	70.0000	70.7500	+10.288%	8	305	-61.385%
2026-06-30	63.6500	64.1500	63.6500	64.1500	+1.503%	3	306	-57.412%
2026-06-29	62.0500	63.2000	62.0500	63.2000	+7.850%	3	307	-56.772%
2026-06-26	54.9100	58.6000	54.9100	58.6000	+16.362%	2	306	-53.379%
2026-06-25	50.3600	50.3600	50.3600	50.3600	-5.869%	1	305	-45.751%
2026-06-24	51.3400	53.5000	50.0000	53.5000	-4.804%	14	304	-48.935%
2026-06-23	54.0000	56.2000	52.7400	56.2000	+21.514%	8	303	-51.388%
2026-06-22	44.4400	46.2500	41.7500	46.2500	+3.352%	3	299	-40.930%
2026-06-18	43.9000	46.5000	43.0000	44.7500	-17.935%	35	286	-38.950%
2026-06-17	55.0300	55.0300	54.5300	54.5300	-7.072%	6	286	-49.899%
2026-06-16	59.5000	59.5000	58.4000	58.6800	+4.227%	29	286	-53.442%
2026-06-15	55.0000	58.0000	55.0000	56.3000	-10.250%	4	309	-51.474%
2026-06-12	62.7300	62.7300	62.7300	62.7300	-6.373%	1	307	-56.448%
2026-06-10	64.8500	67.0000	64.8500	67.0000	+4.524%	2	306	-59.224%
2026-06-09	68.0000	68.0000	59.7500	64.1000	-5.735%	12	306	-57.379%
2026-06-08	68.0000	68.0000	68.0000	68.0000	-2.593%	1	306	-59.824%
2026-06-05	79.0000	79.0000	69.8100	69.8100	-18.351%	3	307	-60.865%
2026-06-03	90.0000	90.0000	85.5000	85.5000	-22.273%	2	306	-68.047%
2026-06-02	94.5000	110.0000	94.5000	110.0000	+9.377%	22	308	-75.164%
2026-06-01	92.8400	106.8400	92.8400	100.5700	+21.271%	20	311	-72.835%
2026-05-29	59.7500	82.9300	59.7500	82.9300	+56.383%	31	325	-67.057%
2026-05-28	51.5000	55.4200	50.5000	53.0300	+9.679%	28	331	-48.482%
2026-05-27	46.5000	48.4900	45.7000	48.3500	+9.886%	28	309	-43.495%
2026-05-26	42.2500	44.0200	42.0000	44.0000	-5.600%	22	315	-37.909%
2026-05-22	48.3700	51.0000	46.6100	46.6100	+6.052%	196	299	-41.386%
2026-05-21	31.1000	43.9500	31.1000	43.9500	+83.584%	39	130	-37.838%
2026-05-20	23.0000	23.9400	23.0000	23.9400	-3.855%	2	130	+14.119%
2026-05-19	25.0000	25.2500	24.9000	24.9000	+3.320%	4	112	+9.719%
2026-05-18	24.0000	24.4000	24.0000	24.1000	+5.934%	4	112	+13.361%
2026-05-14	22.7500	22.7500	22.7500	22.7500	+11.520%	1	112	+20.088%
2026-05-13	20.2400	20.4000	19.8200	20.4000	-16.222%	36	123	+33.922%
2026-05-12	24.3500	24.3500	24.3500	24.3500	-4.172%	1	123	+12.197%
2026-05-11	25.9000	25.9000	25.2000	25.4100	-7.935%	17	123	+7.517%
2026-05-08	26.5000	28.0000	25.4000	27.6000	-0.181%	8	106	-1.014%
2026-05-07	27.0000	27.6500	27.0000	27.6500	+10.600%	14	105	-1.193%
2026-05-06	25.9100	25.9100	24.5700	25.0000	-13.043%	58	100	+9.280%
2026-04-28	27.7500	28.7500	27.7500	28.7500	+8.573%	15	88	-4.974%
2026-04-27	26.4800	26.4800	26.4800	26.4800	+1.069%	3	83	+3.172%
2026-04-24	26.1600	26.2000	26.1600	26.2000	-3.428%	8	82	+4.275%
2026-04-23	29.6000	29.6000	26.2500	27.1300	-32.175%	25	79	+0.700%
2026-04-22	39.4700	40.0000	39.4700	40.0000	-6.760%	11	68	-31.700%
2026-04-21	43.5000	43.5000	42.9000	42.9000	+1.755%	2	56	-36.317%
2026-04-20	42.1600	42.1600	42.1600	42.1600	-0.118%	3	56	-35.199%
2026-04-17	42.2100	42.2100	42.2100	42.2100	+5.525%	1	56	-35.276%
2026-04-16	40.0000	40.0000	40.0000	40.0000	+11.576%	5	57	-31.700%
2026-04-15	37.0000	37.0000	35.8500	35.8500	+16.207%	4	57	-23.794%
2026-04-10	30.8500	30.8500	30.8500	30.8500	-4.341%	7	57	-11.442%
2026-04-09	34.0700	34.0700	32.2500	32.2500	-12.483%	9	60	-15.287%
2026-04-07	36.8500	36.8500	36.8500	36.8500	-7.179%	2	57	-25.862%
2026-04-02	40.3500	40.3500	39.7000	39.7000	+3.117%	5	53	-31.184%
2026-04-01	38.5000	38.5000	38.5000	38.5000	+1.717%	1	53	-29.039%
2026-03-31	37.8500	37.8500	37.8500	37.8500	+8.236%	3	53	-27.820%
2026-03-27	34.9700	34.9700	34.9700	34.9700	-5.486%	3	54	-21.876%
2026-03-25	37.8000	38.0500	37.0000	37.0000	-7.384%	19	54	-26.162%
2026-03-23	39.9500	39.9500	39.9500	39.9500	+1.783%	1	50	-31.615%
2026-03-20	39.2500	39.2500	39.2500	39.2500	-13.260%	2	50	-30.395%
2026-03-18	45.8000	45.8000	45.2500	45.2500	-1.201%	3	52	-39.624%
2026-03-17	45.8000	45.8000	45.8000	45.8000	+7.892%	2	53	-40.349%
2026-03-13	42.4500	42.4500	42.4500	42.4500	+3.285%	1	55	-35.642%
2026-03-10	42.9000	42.9000	41.1000	41.1000	-12.010%	2	54	-33.528%
2026-03-05	43.3500	46.7100	43.3500	46.7100	+12.554%	4	53	-41.511%
2026-03-04	41.5000	41.5000	41.5000	41.5000	+5.517%	2	56	-34.169%
2026-03-03	35.5300	39.3300	35.5300	39.3300	+16.361%	4	54	-30.536%
2026-02-27	35.8000	35.8000	33.8000	33.8000	-8.327%	5	51	-19.172%
2026-02-26	37.4500	37.4500	36.8700	36.8700	+2.275%	2	48	-25.902%
2026-02-25	32.6400	36.0500	32.6400	36.0500	+18.977%	6	47	-24.216%
2026-02-24	33.0000	33.0000	30.2500	30.3000	+12.056%	14	47	-9.835%
2026-02-23	38.0000	38.0000	27.0400	27.0400	-37.810%	27	34	+1.036%
2026-02-19	43.4800	43.4800	43.4800	43.4800	-1.114%	1	21	-37.167%
2026-02-17	43.9700	43.9700	43.9700	43.9700	-10.485%	2	20	-37.867%
2026-02-13	49.6900	50.0000	49.0000	49.1200	+3.936%	7	15	-44.381%
2026-02-12	51.5000	51.5000	45.2000	47.2600	-16.634%	8	15	-42.192%
2026-02-11	61.1000	61.1000	56.6900	56.6900	-16.632%	5	15	-51.808%
2026-02-10	68.0000	68.0000	68.0000	68.0000	-3.696%	1	11	-59.824%
2026-02-09	70.6100	70.6100	70.6100	70.6100	+6.581%	4	11	-61.309%
2026-02-05	66.2500	66.2500	66.2500	66.2500	+3.516%	1	7	-58.762%
2026-02-04	64.0000	64.0000	64.0000	64.0000	-0.775%	1	6	-57.313%
2026-02-03	64.5000	64.5000	64.5000	64.5000	-7.101%	1	5	-57.643%
2026-01-28	69.5000	69.5000	69.4300	69.4300	+1.136%	2	4	-60.651%
2026-01-23	67.5000	68.6500	67.5000	68.6500	0.000%	2	2	-60.204%