Dark

IBM20270617C260
IBM Jun 17 2027 260.00 Call (IBM270617C00260000)
option OPRA

EOD

Jul 30, 2026

25.05-14.065%(-4.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	25.0500	25.0500	25.0500	25.0500	-14.065%	1	331	0.000%
2026-07-29	28.1300	29.1500	27.9000	29.1500	+5.654%	17	331	-14.065%
2026-07-28	25.4600	28.0000	25.4600	27.5900	+20.744%	18	334	-9.206%
2026-07-27	23.2200	23.2200	22.3500	22.8500	+4.053%	57	339	+9.628%
2026-07-24	21.0500	23.1000	20.9000	21.9600	+12.905%	46	367	+14.071%
2026-07-23	18.9000	20.8500	18.9000	19.4500	-0.256%	83	354	+28.792%
2026-07-22	21.2400	21.2400	19.5000	19.5000	-15.217%	5	369	+28.462%
2026-07-21	23.0000	23.0000	23.0000	23.0000	-1.751%	6	368	+8.913%
2026-07-20	23.5000	24.0000	23.4100	23.4100	+2.004%	18	368	+7.006%
2026-07-17	25.0000	25.0000	22.1700	22.9500	-10.000%	86	378	+9.150%
2026-07-16	22.8500	26.2000	22.8500	25.5000	+8.511%	42	408	-1.765%
2026-07-15	28.1500	28.2500	23.5000	23.5000	-13.603%	39	408	+6.596%
2026-07-14	29.1500	29.1500	25.0000	27.2000	-61.851%	88	413	-7.904%
2026-07-09	71.9000	71.9000	71.3000	71.3000	-4.295%	3	363	-64.867%
2026-07-08	74.5000	74.5000	74.5000	74.5000	-8.813%	1	364	-66.376%
2026-07-07	78.0000	83.0000	76.3500	81.7000	+10.705%	4	365	-69.339%
2026-07-06	71.0000	74.0000	71.0000	73.8000	+14.507%	4	369	-66.057%
2026-07-02	64.4500	64.4500	64.4500	64.4500	-4.688%	1	372	-61.133%
2026-07-01	65.7000	67.6200	65.5400	67.6200	+10.671%	55	372	-62.955%
2026-06-30	59.0000	61.1000	56.9000	61.1000	+6.465%	10	401	-59.002%
2026-06-29	54.7800	57.3900	54.7800	57.3900	+3.779%	6	410	-56.351%
2026-06-26	51.7000	55.3000	51.7000	55.3000	+20.217%	14	414	-54.702%
2026-06-25	49.0000	49.0000	46.0000	46.0000	-5.350%	4	426	-45.543%
2026-06-24	46.0000	49.0000	46.0000	48.6000	-2.800%	20	425	-48.457%
2026-06-23	46.1400	52.6000	46.1400	50.0000	+16.279%	43	416	-49.900%
2026-06-22	40.0000	43.0000	37.1500	43.0000	+7.098%	13	399	-41.744%
2026-06-18	40.4800	40.4800	40.1500	40.1500	-25.717%	11	392	-37.609%
2026-06-16	54.0500	54.0500	54.0500	54.0500	+1.028%	2	392	-53.654%
2026-06-15	53.5000	53.5000	53.5000	53.5000	-4.293%	1	393	-53.178%
2026-06-12	55.5200	55.9000	55.5200	55.9000	-6.050%	12	392	-55.188%
2026-06-09	61.0000	61.0000	56.2500	59.5000	-9.160%	4	403	-57.899%
2026-06-08	65.5000	65.5000	65.5000	65.5000	-6.308%	1	405	-61.756%
2026-06-05	69.9100	69.9100	69.9100	69.9100	-12.393%	2	404	-64.168%
2026-06-04	84.2000	84.2000	79.2700	79.8000	-6.906%	8	406	-68.609%
2026-06-03	84.6400	85.7200	84.6400	85.7200	-11.079%	3	411	-70.777%
2026-06-02	91.5000	98.4500	91.5000	96.4000	+1.559%	7	411	-74.015%
2026-06-01	85.3000	102.7500	85.3000	94.9200	+34.925%	49	412	-73.609%
2026-05-29	60.0000	71.5000	59.5000	70.3500	+50.160%	113	447	-64.392%
2026-05-28	49.5000	50.3000	46.8500	46.8500	+12.216%	44	409	-46.531%
2026-05-27	43.0000	43.5700	41.7500	41.7500	+3.856%	48	408	-40.000%
2026-05-26	38.5000	40.2400	38.5000	40.2000	-5.634%	4	373	-37.687%
2026-05-22	45.5000	47.0700	42.6000	42.6000	+11.227%	272	373	-41.197%
2026-05-21	29.8500	38.3000	29.8500	38.3000	+93.924%	26	136	-34.595%
2026-05-15	19.7500	19.7500	19.7500	19.7500	+3.838%	60	136	+26.835%
2026-05-14	19.0200	19.0200	19.0200	19.0200	+8.068%	1	84	+31.703%
2026-05-13	17.0700	17.9500	17.0700	17.6000	-12.000%	15	74	+42.330%
2026-05-12	21.4500	21.4500	20.0000	20.0000	-15.754%	10	74	+25.250%
2026-05-08	23.7400	23.7400	23.7400	23.7400	+1.021%	1	74	+5.518%
2026-05-07	23.5300	24.0000	23.1600	23.5000	+8.295%	5	74	+6.596%
2026-05-06	21.7000	21.7000	21.7000	21.7000	-7.305%	1	73	+15.438%
2026-05-04	25.5200	25.5200	23.4100	23.4100	-2.418%	10	72	+7.006%
2026-04-30	22.2500	23.9900	22.2500	23.9900	+1.395%	6	68	+4.419%
2026-04-29	23.6600	23.6600	23.6600	23.6600	-3.977%	1	63	+5.875%
2026-04-23	23.0000	24.6400	23.0000	24.6400	-33.405%	7	64	+1.664%
2026-04-22	37.0000	37.0000	37.0000	37.0000	-3.646%	1	59	-32.297%
2026-04-21	41.0000	41.0000	38.1000	38.4000	+3.952%	5	54	-34.766%
2026-04-20	38.7000	39.0000	36.9400	36.9400	+0.299%	10	54	-32.187%
2026-04-17	36.8000	36.8300	36.8000	36.8300	+6.754%	7	46	-31.985%
2026-04-15	34.5000	34.5000	34.5000	34.5000	+12.745%	1	45	-27.391%
2026-04-14	30.5700	30.6000	30.5700	30.6000	-7.692%	2	44	-18.137%
2026-04-07	33.1500	33.1500	33.1500	33.1500	-3.465%	1	43	-24.434%
2026-04-06	35.7900	35.7900	34.3400	34.3400	-3.944%	2	43	-27.053%
2026-04-02	35.7500	35.7500	35.7500	35.7500	+16.830%	1	44	-29.930%
2026-03-27	30.6500	30.6500	30.6000	30.6000	-6.934%	6	44	-18.137%
2026-03-24	32.8800	32.8800	32.8800	32.8800	-9.272%	2	43	-23.814%
2026-03-20	36.2400	36.2400	36.2400	36.2400	-6.357%	2	43	-30.877%
2026-03-18	40.0000	40.0000	38.7000	38.7000	-1.477%	5	43	-35.271%
2026-03-17	39.2800	39.2800	39.2800	39.2800	+9.629%	1	46	-36.227%
2026-03-13	35.8500	35.8500	35.7100	35.8300	-6.571%	3	46	-30.087%
2026-03-10	38.1000	38.4500	38.1000	38.3500	-5.309%	4	46	-34.681%
2026-03-09	40.5000	40.5000	40.5000	40.5000	-3.800%	1	43	-38.148%
2026-03-06	41.6400	42.1000	41.6400	42.1000	+9.351%	11	44	-40.499%
2026-03-04	38.5000	38.5000	38.5000	38.5000	+19.565%	1	33	-34.935%
2026-03-03	32.2000	32.2000	32.2000	32.2000	-2.424%	1	32	-22.205%
2026-02-26	33.0000	33.0000	33.0000	33.0000	+15.385%	1	31	-24.091%
2026-02-24	24.3700	28.6000	24.3700	28.6000	+14.400%	6	30	-12.413%
2026-02-23	37.2700	37.5800	25.0000	25.0000	-36.306%	23	30	+0.200%
2026-02-20	39.2500	39.2500	39.2500	39.2500	+1.474%	5	20	-36.178%
2026-02-19	40.1000	40.1000	38.6800	38.6800	-6.276%	6	15	-35.238%
2026-02-18	41.2700	41.2700	41.2700	41.2700	-1.738%	1	16	-39.302%
2026-02-17	42.0000	42.0000	42.0000	42.0000	-7.100%	1	16	-40.357%
2026-02-13	42.6000	45.2100	42.6000	45.2100	+7.133%	5	10	-44.592%
2026-02-12	42.2000	42.2000	42.2000	42.2000	-21.924%	3	10	-40.640%
2026-02-11	54.0000	54.0500	54.0000	54.0500	-14.070%	4	7	-53.654%
2026-02-10	62.9000	62.9000	62.9000	62.9000	-3.823%	1	5	-60.175%
2026-02-09	65.4000	65.4000	65.4000	65.4000	+17.520%	1	5	-61.697%
2026-02-04	56.8800	56.8800	55.6500	55.6500	-8.741%	5	5	-54.987%
2026-02-03	60.9800	60.9800	60.9800	60.9800	-25.352%	3	4	-58.921%
2026-01-29	81.6900	81.6900	81.6900	81.6900	+31.250%	1	1	-69.335%
2026-01-23	62.2400	62.2400	62.2400	62.2400	0.000%	1	1	-59.753%