IBM270617C00270000
IBM Jun 17 2027 270.00 Call
optionOPRA
EODOct 8, 2026
14.20USD+11.899%(+1.51)55Vol2,046OI
IBM270617C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 12.02 | 14.20 | 12.02 | 14.20 | +11.899% | 55 | 2,037 | 0.000% |
| 2026-10-07 | 12.60 | 12.69 | 12.43 | 12.69 | -12.180% | 3 | 2,036 | +11.899% |
| 2026-10-02 | 14.29 | 14.45 | 14.29 | 14.45 | -6.774% | 5 | 2,036 | -1.730% |
| 2026-10-01 | 15.00 | 15.50 | 15.00 | 15.50 | +16.541% | 2 | 2,036 | -8.387% |
| 2026-09-30 | 13.81 | 13.81 | 13.30 | 13.30 | -1.845% | 2 | 2,036 | +6.767% |
| 2026-09-29 | 14.09 | 14.09 | 13.55 | 13.55 | -2.307% | 35 | 2,050 | +4.797% |
| 2026-09-28 | 13.89 | 13.91 | 13.87 | 13.87 | -11.656% | 40 | 2,050 | +2.379% |
| 2026-09-25 | 15.70 | 15.70 | 15.70 | 15.70 | -5.136% | 2 | 2,050 | -9.554% |
| 2026-09-24 | 17.73 | 17.73 | 16.40 | 16.55 | -13.667% | 61 | 2,048 | -14.199% |
| 2026-09-23 | 18.80 | 19.17 | 18.80 | 19.17 | +0.895% | 2 | 2,048 | -25.926% |
| 2026-09-22 | 19.50 | 19.50 | 19.00 | 19.00 | +9.321% | 30 | 2,048 | -25.263% |
| 2026-09-21 | 19.00 | 19.00 | 17.35 | 17.38 | -2.796% | 50 | 2,044 | -18.297% |
| 2026-09-18 | 20.95 | 20.95 | 17.60 | 17.88 | -17.299% | 38 | 2,032 | -20.582% |
| 2026-09-17 | 21.62 | 21.62 | 21.62 | 21.62 | -1.279% | 2 | 2,031 | -34.320% |
| 2026-09-16 | 22.50 | 22.50 | 21.90 | 21.90 | -15.116% | 4 | 2,031 | -35.160% |
| 2026-09-15 | 25.80 | 25.80 | 25.80 | 25.80 | -3.153% | 3 | 2,028 | -44.961% |
| 2026-09-14 | 25.00 | 27.41 | 25.00 | 26.64 | +35.228% | 48 | 2,024 | -46.697% |
| 2026-09-10 | 21.60 | 21.60 | 19.42 | 19.70 | -1.500% | 15 | 2,028 | -27.919% |
| 2026-09-09 | 20.00 | 20.30 | 17.65 | 20.00 | +12.045% | 11 | 2,027 | -29.000% |
| 2026-09-08 | 17.50 | 18.14 | 17.15 | 17.85 | -1.923% | 11 | 2,019 | -20.448% |
| 2026-09-02 | 18.10 | 18.20 | 18.09 | 18.20 | -2.151% | 15 | 2,015 | -21.978% |
| 2026-09-01 | 18.60 | 18.60 | 18.60 | 18.60 | -7.692% | 1 | 2,014 | -23.656% |
| 2026-08-31 | 20.15 | 20.15 | 20.15 | 20.15 | -4.502% | 23 | 1,996 | -29.529% |
| 2026-08-28 | 21.10 | 21.20 | 21.10 | 21.10 | -10.213% | 12 | 1,996 | -32.701% |
| 2026-08-27 | 23.20 | 23.50 | 23.00 | 23.50 | +19.898% | 4 | 1,995 | -39.574% |
| 2026-08-26 | 19.59 | 19.60 | 19.59 | 19.60 | -3.922% | 2 | 1,994 | -27.551% |
| 2026-08-25 | 20.40 | 20.40 | 20.40 | 20.40 | -3.088% | 2 | 1,992 | -30.392% |
| 2026-08-24 | 21.62 | 21.62 | 21.05 | 21.05 | -10.081% | 3 | 1,992 | -32.542% |
| 2026-08-21 | 23.41 | 23.41 | 23.41 | 23.41 | +3.355% | 1 | 1,993 | -39.342% |
| 2026-08-20 | 22.65 | 22.65 | 22.65 | 22.65 | -3.576% | 1 | 1,993 | -37.307% |
| 2026-08-19 | 24.24 | 24.24 | 23.49 | 23.49 | +8.750% | 2 | 1,991 | -39.549% |
| 2026-08-17 | 21.60 | 21.60 | 21.60 | 21.60 | -14.320% | 1 | 1,991 | -34.259% |
| 2026-08-13 | 26.20 | 26.74 | 24.47 | 25.21 | +0.119% | 22 | 1,986 | -43.673% |
| 2026-08-12 | 24.45 | 25.18 | 24.45 | 25.18 | -6.741% | 6 | 1,984 | -43.606% |
| 2026-08-11 | 28.00 | 29.35 | 26.85 | 27.00 | -3.571% | 24 | 1,986 | -47.407% |
| 2026-08-10 | 28.10 | 28.95 | 28.00 | 28.00 | +5.461% | 23 | 1,985 | -49.286% |
| 2026-08-07 | 28.05 | 28.05 | 26.09 | 26.55 | +4.528% | 12 | 1,988 | -46.516% |
| 2026-08-06 | 26.30 | 26.30 | 25.40 | 25.40 | -8.633% | 2 | 1,989 | -44.094% |
| 2026-08-05 | 27.40 | 28.10 | 27.40 | 27.80 | +2.963% | 21 | 1,987 | -48.921% |
| 2026-08-04 | 23.50 | 27.00 | 23.50 | 27.00 | +28.449% | 7 | 1,985 | -47.407% |
| 2026-07-31 | 20.50 | 21.20 | 20.50 | 21.02 | -3.134% | 14 | 1,985 | -32.445% |
| 2026-07-30 | 22.42 | 22.42 | 21.70 | 21.70 | -17.017% | 5 | 1,989 | -34.562% |
| 2026-07-29 | 26.30 | 26.30 | 26.15 | 26.15 | +3.770% | 2 | 1,990 | -45.698% |
| 2026-07-28 | 20.40 | 25.20 | 20.40 | 25.20 | +23.833% | 24 | 1,990 | -43.651% |
| 2026-07-27 | 21.00 | 21.00 | 20.35 | 20.35 | +1.750% | 5 | 1,987 | -30.221% |
| 2026-07-24 | 19.00 | 20.15 | 18.59 | 20.00 | +14.286% | 6 | 1,983 | -29.000% |
| 2026-07-23 | 17.12 | 17.50 | 16.90 | 17.50 | -0.625% | 9 | 1,986 | -18.857% |
| 2026-07-22 | 18.23 | 18.23 | 17.61 | 17.61 | -16.143% | 3 | 1,984 | -19.364% |
| 2026-07-20 | 20.50 | 21.00 | 20.50 | 21.00 | +2.589% | 4 | 1,984 | -32.381% |
| 2026-07-17 | 21.51 | 21.68 | 20.15 | 20.47 | -13.519% | 101 | 1,984 | -30.630% |
| 2026-07-16 | 19.00 | 23.67 | 18.74 | 23.67 | +11.651% | 36 | 1,984 | -40.008% |
| 2026-07-15 | 24.00 | 24.00 | 21.00 | 21.20 | -11.667% | 117 | 1,999 | -33.019% |
| 2026-07-14 | 23.00 | 26.40 | 22.67 | 24.00 | -62.559% | 190 | 1,972 | -40.833% |
| 2026-07-13 | 64.10 | 64.10 | 64.10 | 64.10 | +5.255% | 1 | 1,972 | -77.847% |
| 2026-07-10 | 60.10 | 60.90 | 60.10 | 60.90 | -5.435% | 2 | 1,972 | -76.683% |
| 2026-07-09 | 66.24 | 66.24 | 64.40 | 64.40 | -8.575% | 6 | 1,974 | -77.950% |
| 2026-07-08 | 68.90 | 70.44 | 68.90 | 70.44 | -9.285% | 3 | 1,974 | -79.841% |
| 2026-07-07 | 73.00 | 77.65 | 69.50 | 77.65 | +17.474% | 21 | 1,974 | -81.713% |
| 2026-07-06 | 66.20 | 66.20 | 66.08 | 66.10 | +14.459% | 6 | 1,975 | -78.517% |
| 2026-07-02 | 54.60 | 61.73 | 54.60 | 57.75 | -4.624% | 5 | 1,975 | -75.411% |
| 2026-07-01 | 56.79 | 64.00 | 56.79 | 60.55 | +10.291% | 31 | 1,971 | -76.548% |
| 2026-06-30 | 50.00 | 54.90 | 50.00 | 54.90 | +4.254% | 3 | 1,972 | -74.135% |
| 2026-06-29 | 48.50 | 52.66 | 48.50 | 52.66 | +7.120% | 12 | 1,964 | -73.035% |
| 2026-06-26 | 45.97 | 50.43 | 45.97 | 49.16 | +17.048% | 33 | 1,966 | -71.115% |
| 2026-06-25 | 48.20 | 48.20 | 42.00 | 42.00 | -5.512% | 16 | 1,965 | -66.190% |
| 2026-06-24 | 43.00 | 45.10 | 42.50 | 44.45 | -0.112% | 15 | 1,964 | -68.054% |
| 2026-06-23 | 41.88 | 47.52 | 41.88 | 44.50 | +25.529% | 25 | 1,961 | -68.090% |
| 2026-06-22 | 34.10 | 35.60 | 34.10 | 35.45 | -2.610% | 4 | 1,961 | -59.944% |
| 2026-06-18 | 36.10 | 38.35 | 35.30 | 36.40 | -18.202% | 35 | 1,961 | -60.989% |
| 2026-06-17 | 48.55 | 48.55 | 44.50 | 44.50 | -9.645% | 5 | 1,960 | -68.090% |
| 2026-06-16 | 52.30 | 52.30 | 49.25 | 49.25 | +1.546% | 6 | 1,960 | -71.168% |
| 2026-06-15 | 50.00 | 51.75 | 48.50 | 48.50 | -6.280% | 10 | 1,960 | -70.722% |
| 2026-06-12 | 50.95 | 51.75 | 50.95 | 51.75 | +2.740% | 11 | 1,960 | -72.560% |
| 2026-06-11 | 50.37 | 50.37 | 50.37 | 50.37 | -2.004% | 1 | 1,960 | -71.809% |
| 2026-06-09 | 51.40 | 51.40 | 51.40 | 51.40 | -11.956% | 2 | 1,960 | -72.374% |
| 2026-06-08 | 60.73 | 60.73 | 58.38 | 58.38 | -2.309% | 3 | 1,960 | -75.677% |
| 2026-06-05 | 71.30 | 71.30 | 59.76 | 59.76 | -23.365% | 9 | 1,960 | -76.238% |
| 2026-06-04 | 77.98 | 77.98 | 77.98 | 77.98 | -3.728% | 1 | 1,960 | -81.790% |
| 2026-06-03 | 78.05 | 81.00 | 76.00 | 81.00 | -11.717% | 9 | 1,961 | -82.469% |
| 2026-06-02 | 91.75 | 91.75 | 91.75 | 91.75 | +0.273% | 1 | 1,961 | -84.523% |
| 2026-06-01 | 86.12 | 98.00 | 82.25 | 91.50 | +32.994% | 25 | 1,962 | -84.481% |
| 2026-05-29 | 51.00 | 68.80 | 50.87 | 68.80 | +57.329% | 22 | 1,962 | -79.360% |
| 2026-05-28 | 44.55 | 46.00 | 42.88 | 43.73 | +11.813% | 35 | 1,967 | -67.528% |
| 2026-05-27 | 38.00 | 39.11 | 38.00 | 39.11 | +7.063% | 4 | 1,967 | -63.692% |
| 2026-05-26 | 35.01 | 37.00 | 34.61 | 36.53 | -4.870% | 16 | 1,967 | -61.128% |
| 2026-05-22 | 40.11 | 42.00 | 38.40 | 38.40 | +10.504% | 279 | 1,811 | -63.021% |
| 2026-05-21 | 25.00 | 35.00 | 23.95 | 34.75 | +98.912% | 16 | 1,808 | -59.137% |
| 2026-05-15 | 17.47 | 17.47 | 17.47 | 17.47 | +2.765% | 2 | 1,806 | -18.718% |
| 2026-05-14 | 17.00 | 17.00 | 17.00 | 17.00 | +10.390% | 1 | 1,805 | -16.471% |
| 2026-05-13 | 15.44 | 15.44 | 15.28 | 15.40 | -11.085% | 4 | 1,807 | -7.792% |
| 2026-05-12 | 17.90 | 17.90 | 17.18 | 17.32 | -9.081% | 665 | 1,151 | -18.014% |
| 2026-05-11 | 20.40 | 20.40 | 19.05 | 19.05 | -7.524% | 9 | 1,153 | -25.459% |
| 2026-05-08 | 19.36 | 21.15 | 19.00 | 20.60 | +1.728% | 37 | 1,140 | -31.068% |
| 2026-05-07 | 19.70 | 20.25 | 19.70 | 20.25 | +8.289% | 12 | 1,148 | -29.877% |
| 2026-05-06 | 19.00 | 19.47 | 18.70 | 18.70 | -6.733% | 735 | 420 | -24.064% |
| 2026-05-05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.134% | 1 | 421 | -29.177% |
| 2026-05-04 | 20.20 | 20.28 | 20.20 | 20.28 | -5.806% | 9 | 414 | -29.980% |
| 2026-05-01 | 21.53 | 21.53 | 21.53 | 21.53 | -2.974% | 2 | 416 | -34.046% |
| 2026-04-28 | 21.52 | 22.19 | 19.55 | 22.19 | +7.718% | 4 | 412 | -36.007% |
| 2026-04-27 | 20.60 | 20.60 | 20.60 | 20.60 | -4.186% | 10 | 422 | -31.068% |
| 2026-04-24 | 20.00 | 21.50 | 19.00 | 21.50 | +4.015% | 833 | 65 | -33.953% |
| 2026-04-23 | 22.00 | 22.00 | 18.45 | 20.67 | -38.936% | 12 | 61 | -31.301% |
| 2026-04-21 | 34.00 | 34.00 | 33.85 | 33.85 | -5.049% | 7 | 57 | -58.050% |
| 2026-04-20 | 35.65 | 35.65 | 35.65 | 35.65 | +14.446% | 1 | 57 | -60.168% |
| 2026-04-16 | 31.15 | 31.15 | 31.15 | 31.15 | +6.169% | 1 | 57 | -54.414% |
| 2026-04-15 | 28.82 | 29.34 | 28.82 | 29.34 | +20.098% | 6 | 54 | -51.602% |
| 2026-04-13 | 24.43 | 24.43 | 24.43 | 24.43 | +0.123% | 1 | 54 | -41.875% |
| 2026-04-10 | 24.40 | 24.40 | 24.40 | 24.40 | -18.585% | 1 | 53 | -41.803% |
| 2026-04-07 | 29.97 | 29.97 | 29.97 | 29.97 | -5.278% | 1 | 52 | -52.619% |
| 2026-04-06 | 31.64 | 31.64 | 31.64 | 31.64 | +7.436% | 1 | 52 | -55.120% |
| 2026-03-31 | 29.45 | 29.45 | 29.45 | 29.45 | +5.179% | 2 | 51 | -51.783% |
| 2026-03-27 | 28.00 | 28.00 | 28.00 | 28.00 | -7.008% | 1 | 51 | -49.286% |
| 2026-03-25 | 30.11 | 30.11 | 30.11 | 30.11 | -11.701% | 4 | 51 | -52.840% |
| 2026-03-19 | 34.10 | 34.10 | 34.10 | 34.10 | -1.587% | 1 | 47 | -58.358% |
| 2026-03-18 | 34.65 | 34.65 | 34.65 | 34.65 | +3.433% | 1 | 46 | -59.019% |
| 2026-03-13 | 33.50 | 33.50 | 33.50 | 33.50 | -1.325% | 2 | 46 | -57.612% |
| 2026-03-11 | 33.95 | 33.95 | 33.95 | 33.95 | -1.594% | 5 | 45 | -58.174% |
| 2026-03-10 | 34.50 | 34.50 | 34.50 | 34.50 | -7.383% | 1 | 45 | -58.841% |
| 2026-03-09 | 38.27 | 38.33 | 37.25 | 37.25 | +0.027% | 3 | 44 | -61.879% |
| 2026-03-06 | 37.25 | 37.25 | 37.24 | 37.24 | +16.375% | 2 | 45 | -61.869% |
| 2026-03-04 | 32.00 | 32.00 | 32.00 | 32.00 | +0.787% | 15 | 44 | -55.625% |
| 2026-03-03 | 31.75 | 31.75 | 31.75 | 31.75 | +15.876% | 1 | 29 | -55.276% |
| 2026-02-27 | 27.40 | 27.40 | 27.40 | 27.40 | -7.744% | 1 | 29 | -48.175% |
| 2026-02-26 | 29.70 | 29.70 | 29.70 | 29.70 | +10.821% | 1 | 28 | -52.189% |
| 2026-02-25 | 25.20 | 26.80 | 25.20 | 26.80 | +10.288% | 2 | 29 | -47.015% |
| 2026-02-24 | 21.70 | 25.81 | 21.70 | 24.30 | +17.847% | 8 | 29 | -41.564% |
| 2026-02-23 | 33.00 | 33.00 | 20.55 | 20.62 | -40.232% | 28 | 28 | -31.135% |
| 2026-02-20 | 34.65 | 34.65 | 34.45 | 34.50 | +0.524% | 4 | 9 | -58.841% |
| 2026-02-19 | 34.32 | 34.32 | 34.32 | 34.32 | -10.438% | 1 | 6 | -58.625% |
| 2026-02-12 | 38.34 | 38.34 | 38.32 | 38.32 | -21.475% | 3 | 5 | -62.944% |
| 2026-02-11 | 48.95 | 48.95 | 48.80 | 48.80 | -16.581% | 4 | 2 | -70.902% |
| 2026-02-06 | 58.50 | 58.50 | 58.50 | 58.50 | 0.000% | 2 | 2 | -75.726% |