Dark

IBM20270617C270
IBM Jun 17 2027 270.00 Call (IBM270617C00270000)
option OPRA

EOD

Jul 30, 2026

21.70-17.017%(-4.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.4200	22.4200	21.7000	21.7000	-17.017%	5	1,985	0.000%
2026-07-29	26.3000	26.3000	26.1500	26.1500	+3.770%	2	1,989	-17.017%
2026-07-28	20.4000	25.2000	20.4000	25.2000	+23.833%	24	1,990	-13.889%
2026-07-27	21.0000	21.0000	20.3500	20.3500	+1.750%	5	1,990	+6.634%
2026-07-24	19.0000	20.1500	18.5900	20.0000	+14.286%	6	1,987	+8.500%
2026-07-23	17.1200	17.5000	16.9000	17.5000	-0.625%	9	1,983	+24.000%
2026-07-22	18.2300	18.2300	17.6100	17.6100	-16.143%	3	1,986	+23.225%
2026-07-20	20.5000	21.0000	20.5000	21.0000	+2.589%	4	1,984	+3.333%
2026-07-17	21.5100	21.6800	20.1500	20.4700	-13.519%	101	1,984	+6.009%
2026-07-16	19.0000	23.6700	18.7400	23.6700	+11.651%	36	1,984	-8.323%
2026-07-15	24.0000	24.0000	21.0000	21.2000	-11.667%	117	1,984	+2.358%
2026-07-14	23.0000	26.4000	22.6700	24.0000	-62.559%	190	1,999	-9.583%
2026-07-13	64.1000	64.1000	64.1000	64.1000	+5.255%	1	1,972	-66.147%
2026-07-10	60.1000	60.9000	60.1000	60.9000	-5.435%	2	1,972	-64.368%
2026-07-09	66.2400	66.2400	64.4000	64.4000	-8.575%	6	1,972	-66.304%
2026-07-08	68.9000	70.4400	68.9000	70.4400	-9.285%	3	1,974	-69.194%
2026-07-07	73.0000	77.6500	69.5000	77.6500	+17.474%	21	1,974	-72.054%
2026-07-06	66.2000	66.2000	66.0800	66.1000	+14.459%	6	1,974	-67.171%
2026-07-02	54.6000	61.7300	54.6000	57.7500	-4.624%	5	1,975	-62.424%
2026-07-01	56.7900	64.0000	56.7900	60.5500	+10.291%	31	1,975	-64.162%
2026-06-30	50.0000	54.9000	50.0000	54.9000	+4.254%	3	1,971	-60.474%
2026-06-29	48.5000	52.6600	48.5000	52.6600	+7.120%	12	1,972	-58.792%
2026-06-26	45.9700	50.4300	45.9700	49.1600	+17.048%	33	1,964	-55.858%
2026-06-25	48.2000	48.2000	42.0000	42.0000	-5.512%	16	1,966	-48.333%
2026-06-24	43.0000	45.1000	42.5000	44.4500	-0.112%	15	1,965	-51.181%
2026-06-23	41.8800	47.5200	41.8800	44.5000	+25.529%	25	1,964	-51.236%
2026-06-22	34.1000	35.6000	34.1000	35.4500	-2.610%	4	1,961	-38.787%
2026-06-18	36.1000	38.3500	35.3000	36.4000	-18.202%	35	1,960	-40.385%
2026-06-17	48.5500	48.5500	44.5000	44.5000	-9.645%	5	1,960	-51.236%
2026-06-16	52.3000	52.3000	49.2500	49.2500	+1.546%	6	1,960	-55.939%
2026-06-15	50.0000	51.7500	48.5000	48.5000	-6.280%	10	1,960	-55.258%
2026-06-12	50.9500	51.7500	50.9500	51.7500	+2.740%	11	1,960	-58.068%
2026-06-11	50.3700	50.3700	50.3700	50.3700	-2.004%	1	1,960	-56.919%
2026-06-09	51.4000	51.4000	51.4000	51.4000	-11.956%	2	1,960	-57.782%
2026-06-08	60.7300	60.7300	58.3800	58.3800	-2.309%	3	1,960	-62.830%
2026-06-05	71.3000	71.3000	59.7600	59.7600	-23.365%	9	1,960	-63.688%
2026-06-04	77.9800	77.9800	77.9800	77.9800	-3.728%	1	1,960	-72.172%
2026-06-03	78.0500	81.0000	76.0000	81.0000	-11.717%	9	1,960	-73.210%
2026-06-02	91.7500	91.7500	91.7500	91.7500	+0.273%	1	1,961	-76.349%
2026-06-01	86.1200	98.0000	82.2500	91.5000	+32.994%	25	1,961	-76.284%
2026-05-29	51.0000	68.8000	50.8700	68.8000	+57.329%	22	1,962	-68.459%
2026-05-28	44.5500	46.0000	42.8800	43.7300	+11.813%	35	1,962	-50.377%
2026-05-27	38.0000	39.1100	38.0000	39.1100	+7.063%	4	1,967	-44.515%
2026-05-26	35.0100	37.0000	34.6100	36.5300	-4.870%	16	1,967	-40.597%
2026-05-22	40.1100	42.0000	38.4000	38.4000	+10.504%	279	1,967	-43.490%
2026-05-21	25.0000	35.0000	23.9500	34.7500	+98.912%	16	1,808	-37.554%
2026-05-15	17.4700	17.4700	17.4700	17.4700	+2.765%	2	1,808	+24.213%
2026-05-14	17.0000	17.0000	17.0000	17.0000	+10.390%	1	1,806	+27.647%
2026-05-13	15.4400	15.4400	15.2800	15.4000	-11.085%	4	1,807	+40.909%
2026-05-12	17.9000	17.9000	17.1800	17.3200	-9.081%	665	1,807	+25.289%
2026-05-11	20.4000	20.4000	19.0500	19.0500	-7.524%	9	1,807	+13.911%
2026-05-08	19.3600	21.1500	19.0000	20.6000	+1.728%	37	1,153	+5.340%
2026-05-07	19.7000	20.2500	19.7000	20.2500	+8.289%	12	1,140	+7.160%
2026-05-06	19.0000	19.4700	18.7000	18.7000	-6.733%	735	1,148	+16.043%
2026-05-05	20.0500	20.0500	20.0500	20.0500	-1.134%	1	420	+8.229%
2026-05-04	20.2000	20.2800	20.2000	20.2800	-5.806%	9	421	+7.002%
2026-05-01	21.5300	21.5300	21.5300	21.5300	-2.974%	2	416	+0.790%
2026-04-28	21.5200	22.1900	19.5500	22.1900	+7.718%	4	416	-2.208%
2026-04-27	20.6000	20.6000	20.6000	20.6000	-4.186%	10	412	+5.340%
2026-04-24	20.0000	21.5000	19.0000	21.5000	+4.015%	833	422	+0.930%
2026-04-23	22.0000	22.0000	18.4500	20.6700	-38.936%	12	65	+4.983%
2026-04-21	34.0000	34.0000	33.8500	33.8500	-5.049%	7	57	-35.894%
2026-04-20	35.6500	35.6500	35.6500	35.6500	+14.446%	1	57	-39.130%
2026-04-16	31.1500	31.1500	31.1500	31.1500	+6.169%	1	57	-30.337%
2026-04-15	28.8200	29.3400	28.8200	29.3400	+20.098%	6	57	-26.040%
2026-04-13	24.4300	24.4300	24.4300	24.4300	+0.123%	1	54	-11.175%
2026-04-10	24.4000	24.4000	24.4000	24.4000	-18.585%	1	53	-11.066%
2026-04-07	29.9700	29.9700	29.9700	29.9700	-5.278%	1	52	-27.594%
2026-04-06	31.6400	31.6400	31.6400	31.6400	+7.436%	1	52	-31.416%
2026-03-31	29.4500	29.4500	29.4500	29.4500	+5.179%	2	51	-26.316%
2026-03-27	28.0000	28.0000	28.0000	28.0000	-7.008%	1	51	-22.500%
2026-03-25	30.1100	30.1100	30.1100	30.1100	-11.701%	4	51	-27.931%
2026-03-19	34.1000	34.1000	34.1000	34.1000	-1.587%	1	47	-36.364%
2026-03-18	34.6500	34.6500	34.6500	34.6500	+3.433%	1	46	-37.374%
2026-03-13	33.5000	33.5000	33.5000	33.5000	-1.325%	2	46	-35.224%
2026-03-11	33.9500	33.9500	33.9500	33.9500	-1.594%	5	45	-36.082%
2026-03-10	34.5000	34.5000	34.5000	34.5000	-7.383%	1	45	-37.101%
2026-03-09	38.2700	38.3300	37.2500	37.2500	+0.027%	3	44	-41.745%
2026-03-06	37.2500	37.2500	37.2400	37.2400	+16.375%	2	45	-41.729%
2026-03-04	32.0000	32.0000	32.0000	32.0000	+0.787%	15	44	-32.188%
2026-03-03	31.7500	31.7500	31.7500	31.7500	+15.876%	1	29	-31.654%
2026-02-27	27.4000	27.4000	27.4000	27.4000	-7.744%	1	29	-20.803%
2026-02-26	29.7000	29.7000	29.7000	29.7000	+10.821%	1	28	-26.936%
2026-02-25	25.2000	26.8000	25.2000	26.8000	+10.288%	2	29	-19.030%
2026-02-24	21.7000	25.8100	21.7000	24.3000	+17.847%	8	29	-10.700%
2026-02-23	33.0000	33.0000	20.5500	20.6200	-40.232%	28	28	+5.238%
2026-02-20	34.6500	34.6500	34.4500	34.5000	+0.524%	4	9	-37.101%
2026-02-19	34.3200	34.3200	34.3200	34.3200	-10.438%	1	6	-36.772%
2026-02-12	38.3400	38.3400	38.3200	38.3200	-21.475%	3	5	-43.372%
2026-02-11	48.9500	48.9500	48.8000	48.8000	-16.581%	4	2	-55.533%
2026-02-06	58.5000	58.5000	58.5000	58.5000	0.000%	2	2	-62.906%