IBM270617C00260000
IBM Jun 17 2027 260.00 Call
optionOPRA
EODOct 8, 2026
16.15USD+4.059%(+0.63)1Vol466OI
IBM270617C00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 16.15 | 16.15 | 16.15 | 16.15 | +4.059% | 1 | 466 | 0.000% |
| 2026-10-06 | 15.81 | 15.81 | 15.50 | 15.52 | +1.042% | 10 | 457 | +4.059% |
| 2026-10-05 | 15.80 | 15.80 | 15.36 | 15.36 | -3.699% | 2 | 457 | +5.143% |
| 2026-10-02 | 16.18 | 16.18 | 15.95 | 15.95 | -9.375% | 6 | 453 | +1.254% |
| 2026-10-01 | 19.48 | 19.50 | 17.60 | 17.60 | +15.410% | 3 | 453 | -8.239% |
| 2026-09-30 | 15.75 | 15.75 | 15.25 | 15.25 | -5.864% | 6 | 452 | +5.902% |
| 2026-09-28 | 16.07 | 16.20 | 16.07 | 16.20 | -11.475% | 5 | 452 | -0.309% |
| 2026-09-25 | 19.30 | 19.30 | 18.30 | 18.30 | -18.847% | 5 | 451 | -11.749% |
| 2026-09-23 | 23.00 | 23.00 | 22.55 | 22.55 | +7.381% | 2 | 452 | -28.381% |
| 2026-09-22 | 21.00 | 21.00 | 21.00 | 21.00 | +2.689% | 34 | 418 | -23.095% |
| 2026-09-21 | 20.89 | 20.89 | 20.00 | 20.45 | -2.387% | 32 | 398 | -21.027% |
| 2026-09-18 | 22.29 | 22.29 | 20.90 | 20.95 | -12.233% | 14 | 384 | -22.912% |
| 2026-09-16 | 26.55 | 26.55 | 23.87 | 23.87 | -18.865% | 3 | 384 | -32.342% |
| 2026-09-15 | 31.22 | 31.22 | 29.42 | 29.42 | -3.287% | 2 | 384 | -45.105% |
| 2026-09-14 | 28.75 | 30.80 | 28.75 | 30.42 | +17.679% | 6 | 385 | -46.910% |
| 2026-09-11 | 25.85 | 25.85 | 25.85 | 25.85 | +7.039% | 1 | 384 | -37.524% |
| 2026-09-10 | 24.15 | 24.15 | 24.15 | 24.15 | +14.455% | 1 | 384 | -33.126% |
| 2026-09-09 | 20.65 | 21.10 | 20.65 | 21.10 | +0.860% | 12 | 373 | -23.460% |
| 2026-09-08 | 21.33 | 21.33 | 20.75 | 20.92 | -6.188% | 8 | 366 | -22.801% |
| 2026-09-04 | 22.30 | 22.30 | 22.30 | 22.30 | +2.955% | 1 | 367 | -27.578% |
| 2026-09-01 | 21.39 | 21.75 | 21.30 | 21.66 | -5.580% | 33 | 353 | -25.439% |
| 2026-08-31 | 22.75 | 23.25 | 22.75 | 22.94 | -15.288% | 28 | 352 | -29.599% |
| 2026-08-27 | 27.00 | 27.08 | 27.00 | 27.08 | +20.785% | 2 | 352 | -40.362% |
| 2026-08-26 | 22.60 | 22.60 | 22.42 | 22.42 | -13.603% | 10 | 347 | -27.966% |
| 2026-08-20 | 25.98 | 25.98 | 25.90 | 25.95 | +10.708% | 36 | 335 | -37.765% |
| 2026-08-17 | 23.44 | 23.44 | 23.44 | 23.44 | -13.824% | 50 | 340 | -31.101% |
| 2026-08-14 | 27.15 | 27.32 | 27.15 | 27.20 | -2.509% | 5 | 339 | -40.625% |
| 2026-08-13 | 27.30 | 27.90 | 27.30 | 27.90 | +3.602% | 23 | 339 | -42.115% |
| 2026-08-12 | 27.70 | 27.70 | 26.93 | 26.93 | -11.560% | 2 | 338 | -40.030% |
| 2026-08-11 | 30.30 | 30.45 | 30.30 | 30.45 | -0.131% | 22 | 351 | -46.962% |
| 2026-08-10 | 32.00 | 32.00 | 30.49 | 30.49 | +2.660% | 3 | 348 | -47.032% |
| 2026-08-07 | 29.65 | 30.05 | 29.65 | 29.70 | -3.603% | 30 | 347 | -45.623% |
| 2026-08-05 | 30.32 | 30.81 | 30.30 | 30.81 | +7.539% | 19 | 338 | -47.582% |
| 2026-08-04 | 27.80 | 29.00 | 27.75 | 28.65 | +4.182% | 12 | 331 | -43.630% |
| 2026-08-03 | 27.50 | 27.50 | 27.50 | 27.50 | +9.780% | 1 | 331 | -41.273% |
| 2026-07-30 | 25.05 | 25.05 | 25.05 | 25.05 | -14.065% | 1 | 331 | -35.529% |
| 2026-07-29 | 28.13 | 29.15 | 27.90 | 29.15 | +5.654% | 17 | 334 | -44.597% |
| 2026-07-28 | 25.46 | 28.00 | 25.46 | 27.59 | +20.744% | 18 | 339 | -41.464% |
| 2026-07-27 | 23.22 | 23.22 | 22.35 | 22.85 | +4.053% | 57 | 367 | -29.322% |
| 2026-07-24 | 21.05 | 23.10 | 20.90 | 21.96 | +12.905% | 46 | 354 | -26.457% |
| 2026-07-23 | 18.90 | 20.85 | 18.90 | 19.45 | -0.256% | 83 | 369 | -16.967% |
| 2026-07-22 | 21.24 | 21.24 | 19.50 | 19.50 | -15.217% | 5 | 368 | -17.179% |
| 2026-07-21 | 23.00 | 23.00 | 23.00 | 23.00 | -1.751% | 6 | 368 | -29.783% |
| 2026-07-20 | 23.50 | 24.00 | 23.41 | 23.41 | +2.004% | 18 | 378 | -31.012% |
| 2026-07-17 | 25.00 | 25.00 | 22.17 | 22.95 | -10.000% | 86 | 408 | -29.630% |
| 2026-07-16 | 22.85 | 26.20 | 22.85 | 25.50 | +8.511% | 42 | 408 | -36.667% |
| 2026-07-15 | 28.15 | 28.25 | 23.50 | 23.50 | -13.603% | 39 | 413 | -31.277% |
| 2026-07-14 | 29.15 | 29.15 | 25.00 | 27.20 | -61.851% | 88 | 363 | -40.625% |
| 2026-07-09 | 71.90 | 71.90 | 71.30 | 71.30 | -4.295% | 3 | 364 | -77.349% |
| 2026-07-08 | 74.50 | 74.50 | 74.50 | 74.50 | -8.813% | 1 | 365 | -78.322% |
| 2026-07-07 | 78.00 | 83.00 | 76.35 | 81.70 | +10.705% | 4 | 369 | -80.233% |
| 2026-07-06 | 71.00 | 74.00 | 71.00 | 73.80 | +14.507% | 4 | 371 | -78.117% |
| 2026-07-02 | 64.45 | 64.45 | 64.45 | 64.45 | -4.688% | 1 | 372 | -74.942% |
| 2026-07-01 | 65.70 | 67.62 | 65.54 | 67.62 | +10.671% | 55 | 401 | -76.117% |
| 2026-06-30 | 59.00 | 61.10 | 56.90 | 61.10 | +6.465% | 10 | 410 | -73.568% |
| 2026-06-29 | 54.78 | 57.39 | 54.78 | 57.39 | +3.779% | 6 | 414 | -71.859% |
| 2026-06-26 | 51.70 | 55.30 | 51.70 | 55.30 | +20.217% | 14 | 426 | -70.796% |
| 2026-06-25 | 49.00 | 49.00 | 46.00 | 46.00 | -5.350% | 4 | 425 | -64.891% |
| 2026-06-24 | 46.00 | 49.00 | 46.00 | 48.60 | -2.800% | 20 | 416 | -66.770% |
| 2026-06-23 | 46.14 | 52.60 | 46.14 | 50.00 | +16.279% | 43 | 399 | -67.700% |
| 2026-06-22 | 40.00 | 43.00 | 37.15 | 43.00 | +7.098% | 13 | 398 | -62.442% |
| 2026-06-18 | 40.48 | 40.48 | 40.15 | 40.15 | -25.717% | 11 | 392 | -59.776% |
| 2026-06-16 | 54.05 | 54.05 | 54.05 | 54.05 | +1.028% | 2 | 393 | -70.120% |
| 2026-06-15 | 53.50 | 53.50 | 53.50 | 53.50 | -4.293% | 1 | 392 | -69.813% |
| 2026-06-12 | 55.52 | 55.90 | 55.52 | 55.90 | -6.050% | 12 | 403 | -71.109% |
| 2026-06-09 | 61.00 | 61.00 | 56.25 | 59.50 | -9.160% | 4 | 405 | -72.857% |
| 2026-06-08 | 65.50 | 65.50 | 65.50 | 65.50 | -6.308% | 1 | 404 | -75.344% |
| 2026-06-05 | 69.91 | 69.91 | 69.91 | 69.91 | -12.393% | 2 | 406 | -76.899% |
| 2026-06-04 | 84.20 | 84.20 | 79.27 | 79.80 | -6.906% | 8 | 411 | -79.762% |
| 2026-06-03 | 84.64 | 85.72 | 84.64 | 85.72 | -11.079% | 3 | 411 | -81.160% |
| 2026-06-02 | 91.50 | 98.45 | 91.50 | 96.40 | +1.559% | 7 | 412 | -83.247% |
| 2026-06-01 | 85.30 | 102.75 | 85.30 | 94.92 | +34.925% | 49 | 447 | -82.986% |
| 2026-05-29 | 60.00 | 71.50 | 59.50 | 70.35 | +50.160% | 113 | 409 | -77.043% |
| 2026-05-28 | 49.50 | 50.30 | 46.85 | 46.85 | +12.216% | 44 | 408 | -65.528% |
| 2026-05-27 | 43.00 | 43.57 | 41.75 | 41.75 | +3.856% | 48 | 373 | -61.317% |
| 2026-05-26 | 38.50 | 40.24 | 38.50 | 40.20 | -5.634% | 4 | 373 | -59.826% |
| 2026-05-22 | 45.50 | 47.07 | 42.60 | 42.60 | +11.227% | 272 | 126 | -62.089% |
| 2026-05-21 | 29.85 | 38.30 | 29.85 | 38.30 | +93.924% | 26 | 136 | -57.833% |
| 2026-05-15 | 19.75 | 19.75 | 19.75 | 19.75 | +3.838% | 60 | 84 | -18.228% |
| 2026-05-14 | 19.02 | 19.02 | 19.02 | 19.02 | +8.068% | 1 | 84 | -15.089% |
| 2026-05-13 | 17.07 | 17.95 | 17.07 | 17.60 | -12.000% | 15 | 79 | -8.239% |
| 2026-05-12 | 21.45 | 21.45 | 20.00 | 20.00 | -15.754% | 10 | 74 | -19.250% |
| 2026-05-08 | 23.74 | 23.74 | 23.74 | 23.74 | +1.021% | 1 | 74 | -31.971% |
| 2026-05-07 | 23.53 | 24.00 | 23.16 | 23.50 | +8.295% | 5 | 73 | -31.277% |
| 2026-05-06 | 21.70 | 21.70 | 21.70 | 21.70 | -7.305% | 1 | 72 | -25.576% |
| 2026-05-04 | 25.52 | 25.52 | 23.41 | 23.41 | -2.418% | 10 | 68 | -31.012% |
| 2026-04-30 | 22.25 | 23.99 | 22.25 | 23.99 | +1.395% | 6 | 63 | -32.680% |
| 2026-04-29 | 23.66 | 23.66 | 23.66 | 23.66 | -3.977% | 1 | 64 | -31.741% |
| 2026-04-23 | 23.00 | 24.64 | 23.00 | 24.64 | -33.405% | 7 | 59 | -34.456% |
| 2026-04-22 | 37.00 | 37.00 | 37.00 | 37.00 | -3.646% | 1 | 58 | -56.351% |
| 2026-04-21 | 41.00 | 41.00 | 38.10 | 38.40 | +3.952% | 5 | 54 | -57.943% |
| 2026-04-20 | 38.70 | 39.00 | 36.94 | 36.94 | +0.299% | 10 | 46 | -56.280% |
| 2026-04-17 | 36.80 | 36.83 | 36.80 | 36.83 | +6.754% | 7 | 45 | -56.150% |
| 2026-04-15 | 34.50 | 34.50 | 34.50 | 34.50 | +12.745% | 1 | 44 | -53.188% |
| 2026-04-14 | 30.57 | 30.60 | 30.57 | 30.60 | -7.692% | 2 | 43 | -47.222% |
| 2026-04-07 | 33.15 | 33.15 | 33.15 | 33.15 | -3.465% | 1 | 43 | -51.282% |
| 2026-04-06 | 35.79 | 35.79 | 34.34 | 34.34 | -3.944% | 2 | 43 | -52.970% |
| 2026-04-02 | 35.75 | 35.75 | 35.75 | 35.75 | +16.830% | 1 | 44 | -54.825% |
| 2026-03-27 | 30.65 | 30.65 | 30.60 | 30.60 | -6.934% | 6 | 44 | -47.222% |
| 2026-03-24 | 32.88 | 32.88 | 32.88 | 32.88 | -9.272% | 2 | 43 | -50.882% |
| 2026-03-20 | 36.24 | 36.24 | 36.24 | 36.24 | -6.357% | 2 | 43 | -55.436% |
| 2026-03-18 | 40.00 | 40.00 | 38.70 | 38.70 | -1.477% | 5 | 43 | -58.269% |
| 2026-03-17 | 39.28 | 39.28 | 39.28 | 39.28 | +9.629% | 1 | 46 | -58.885% |
| 2026-03-13 | 35.85 | 35.85 | 35.71 | 35.83 | -6.571% | 3 | 46 | -54.926% |
| 2026-03-10 | 38.10 | 38.45 | 38.10 | 38.35 | -5.309% | 4 | 46 | -57.888% |
| 2026-03-09 | 40.50 | 40.50 | 40.50 | 40.50 | -3.800% | 1 | 43 | -60.123% |
| 2026-03-06 | 41.64 | 42.10 | 41.64 | 42.10 | +9.351% | 11 | 44 | -61.639% |
| 2026-03-04 | 38.50 | 38.50 | 38.50 | 38.50 | +19.565% | 1 | 33 | -58.052% |
| 2026-03-03 | 32.20 | 32.20 | 32.20 | 32.20 | -2.424% | 1 | 32 | -49.845% |
| 2026-02-26 | 33.00 | 33.00 | 33.00 | 33.00 | +15.385% | 1 | 31 | -51.061% |
| 2026-02-24 | 24.37 | 28.60 | 24.37 | 28.60 | +14.400% | 6 | 30 | -43.531% |
| 2026-02-23 | 37.27 | 37.58 | 25.00 | 25.00 | -36.306% | 23 | 30 | -35.400% |
| 2026-02-20 | 39.25 | 39.25 | 39.25 | 39.25 | +1.474% | 5 | 20 | -58.854% |
| 2026-02-19 | 40.10 | 40.10 | 38.68 | 38.68 | -6.276% | 6 | 15 | -58.247% |
| 2026-02-18 | 41.27 | 41.27 | 41.27 | 41.27 | -1.738% | 1 | 16 | -60.867% |
| 2026-02-17 | 42.00 | 42.00 | 42.00 | 42.00 | -7.100% | 1 | 16 | -61.548% |
| 2026-02-13 | 42.60 | 45.21 | 42.60 | 45.21 | +7.133% | 5 | 10 | -64.278% |
| 2026-02-12 | 42.20 | 42.20 | 42.20 | 42.20 | -21.924% | 3 | 10 | -61.730% |
| 2026-02-11 | 54.00 | 54.05 | 54.00 | 54.05 | -14.070% | 4 | 7 | -70.120% |
| 2026-02-10 | 62.90 | 62.90 | 62.90 | 62.90 | -3.823% | 1 | 5 | -74.324% |
| 2026-02-09 | 65.40 | 65.40 | 65.40 | 65.40 | +17.520% | 1 | 5 | -75.306% |
| 2026-02-04 | 56.88 | 56.88 | 55.65 | 55.65 | -8.741% | 5 | 5 | -70.979% |
| 2026-02-03 | 60.98 | 60.98 | 60.98 | 60.98 | -25.352% | 3 | 4 | -73.516% |
| 2026-01-29 | 81.69 | 81.69 | 81.69 | 81.69 | +31.250% | 1 | 1 | -80.230% |
| 2026-01-23 | 62.24 | 62.24 | 62.24 | 62.24 | 0.000% | 1 | 1 | -74.052% |