Dark

IBM20270617C280
IBM Jun 17 2027 280.00 Call (IBM270617C00280000)
option OPRA

EOD

Jul 30, 2026

19.41-13.733%(-3.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	20.3100	20.3100	19.4100	19.4100	-13.733%	3	2,800	0.000%
2026-07-29	22.5000	22.5000	22.5000	22.5000	+2.273%	1	2,800	-13.733%
2026-07-28	18.1500	22.7500	18.1500	22.0000	+22.222%	73	2,801	-11.773%
2026-07-27	18.0000	18.0000	18.0000	18.0000	+3.093%	1	2,846	+7.833%
2026-07-24	16.8800	18.0700	16.8000	17.4600	+16.400%	11	2,846	+11.168%
2026-07-23	14.0000	15.5500	13.7500	15.0000	-5.063%	48	2,841	+29.400%
2026-07-22	16.8500	16.8500	15.8000	15.8000	-13.567%	5	2,841	+22.848%
2026-07-21	16.8000	18.2800	16.8000	18.2800	-3.280%	9	2,836	+6.182%
2026-07-20	18.6500	18.9000	17.7500	18.9000	+1.340%	35	2,836	+2.698%
2026-07-17	20.3000	20.3000	17.5700	18.6500	-9.466%	34	2,863	+4.075%
2026-07-16	17.9500	20.6000	16.4500	20.6000	+6.625%	35	2,860	-5.777%
2026-07-15	23.2000	23.2000	19.2500	19.3200	-8.436%	31	2,841	+0.466%
2026-07-14	22.0000	23.6500	20.0000	21.1000	-63.589%	218	2,835	-8.009%
2026-07-13	58.0000	58.0000	57.9500	57.9500	-1.780%	4	2,768	-66.506%
2026-07-10	61.2200	61.6000	59.0000	59.0000	+0.511%	63	2,767	-67.102%
2026-07-09	53.7500	61.4000	53.7500	58.7000	-10.763%	21	2,806	-66.934%
2026-07-08	62.0500	65.7800	62.0500	65.7800	-6.029%	7	2,810	-70.493%
2026-07-07	67.9000	72.0000	65.3900	70.0000	+9.204%	38	2,815	-72.271%
2026-07-06	56.2000	64.1000	56.2000	64.1000	+14.260%	30	2,821	-69.719%
2026-07-02	57.1600	57.1600	53.9800	56.1000	+3.506%	14	2,815	-65.401%
2026-07-01	50.5000	59.6000	50.5000	54.2000	+4.351%	73	2,815	-64.188%
2026-06-30	47.0000	51.9400	46.6000	51.9400	+6.544%	46	2,863	-62.630%
2026-06-29	48.0500	49.6500	42.5500	48.7500	+9.797%	48	2,877	-60.185%
2026-06-26	39.6000	46.0000	39.6000	44.4000	+15.927%	48	2,860	-56.284%
2026-06-25	42.3000	43.0000	37.5500	38.3000	-5.665%	20	2,855	-49.321%
2026-06-24	39.9000	43.0000	38.5000	40.6000	-5.051%	53	2,852	-52.192%
2026-06-23	41.1500	44.0500	40.6000	42.7600	+35.017%	108	2,836	-54.607%
2026-06-22	32.9600	34.1300	31.6700	31.6700	-9.514%	4	2,766	-38.712%
2026-06-18	35.8500	35.8500	30.9500	35.0000	-15.152%	47	2,758	-44.543%
2026-06-17	42.4700	42.4700	40.2500	41.2500	-8.333%	28	2,758	-52.945%
2026-06-16	47.0000	47.0000	45.0000	45.0000	+0.671%	9	2,758	-56.867%
2026-06-15	44.7000	44.7000	44.7000	44.7000	-5.417%	1	2,752	-56.577%
2026-06-12	46.2100	49.3200	46.2100	47.2600	-3.943%	7	2,752	-58.929%
2026-06-11	48.5000	49.3000	46.7500	49.2000	+2.500%	98	2,747	-60.549%
2026-06-10	54.0900	54.0900	48.0000	48.0000	-6.067%	4	2,705	-59.563%
2026-06-09	53.5000	53.5000	48.0000	51.1000	-4.361%	18	2,704	-62.016%
2026-06-08	59.2500	59.2500	53.2000	53.4300	-3.154%	23	2,705	-63.672%
2026-06-05	65.3900	65.3900	55.1700	55.1700	-19.694%	41	2,690	-64.818%
2026-06-04	72.0000	72.5500	68.5000	68.7000	-7.162%	12	2,658	-71.747%
2026-06-03	77.2500	77.2500	73.2000	74.0000	-17.760%	6	2,648	-73.770%
2026-06-02	80.0000	89.9800	80.0000	89.9800	+6.485%	6	2,645	-78.429%
2026-06-01	82.2000	93.0000	77.5000	84.5000	+33.071%	18	2,650	-77.030%
2026-05-29	48.0000	67.4500	47.6500	63.5000	+58.354%	892	2,654	-69.433%
2026-05-28	36.3500	43.0000	36.3500	40.1000	+12.958%	60	2,457	-51.596%
2026-05-27	36.0000	37.0000	35.3700	35.5000	+7.739%	9	2,438	-45.324%
2026-05-26	31.5000	32.9500	31.3000	32.9500	-5.857%	8	2,437	-41.093%
2026-05-22	35.0000	38.1500	35.0000	35.0000	+12.903%	48	2,437	-44.543%
2026-05-21	20.5000	31.0000	20.5000	31.0000	+105.434%	455	2,457	-37.387%
2026-05-18	15.0900	15.0900	15.0900	15.0900	-1.179%	1	2,457	+28.628%
2026-05-15	15.2700	15.2700	15.2700	15.2700	+1.800%	1	2,036	+27.112%
2026-05-14	14.7500	15.7000	14.7500	15.0000	+13.636%	39	2,036	+29.400%
2026-05-13	12.7400	13.2000	12.7400	13.2000	-14.839%	32	2,034	+47.045%
2026-05-12	15.5000	15.5000	15.5000	15.5000	-12.231%	2	2,034	+25.226%
2026-05-11	17.6600	17.6600	17.6600	17.6600	+3.882%	1	2,034	+9.909%
2026-05-08	17.0000	17.0000	17.0000	17.0000	-5.817%	1	2,031	+14.176%
2026-05-07	17.4200	18.0500	17.2500	18.0500	+7.122%	51	2,031	+7.535%
2026-05-06	16.8500	16.8500	16.8500	16.8500	-8.424%	1	1,985	+15.193%
2026-05-05	18.4000	18.4000	18.4000	18.4000	-2.284%	1	1,986	+5.489%
2026-05-01	18.8300	18.8300	18.8300	18.8300	+11.751%	1	1,987	+3.080%
2026-04-30	16.8500	16.8500	16.8500	16.8500	-11.316%	1	1,987	+15.193%
2026-04-28	18.2500	19.0000	18.2500	19.0000	+8.945%	6	1,987	+2.158%
2026-04-27	18.3500	18.3500	17.4400	17.4400	+2.891%	26	1,985	+11.296%
2026-04-24	18.7000	18.7000	16.9500	16.9500	-10.789%	1,880	1,977	+14.513%
2026-04-23	19.0000	19.0500	19.0000	19.0000	-37.086%	4	133	+2.158%
2026-04-22	31.5900	31.5900	30.2000	30.2000	-0.330%	5	133	-35.728%
2026-04-21	30.3000	30.3000	30.3000	30.3000	+2.365%	21	117	-35.941%
2026-04-20	30.0500	30.0500	29.6000	29.6000	+4.189%	2	117	-34.426%
2026-04-16	28.4100	28.4100	28.4100	28.4100	+11.324%	2	115	-31.679%
2026-04-15	25.5200	25.5200	25.5200	25.5200	+9.013%	4	115	-23.942%
2026-04-14	23.4000	23.4100	23.4000	23.4100	+17.343%	15	113	-17.087%
2026-04-10	19.9500	19.9500	19.9500	19.9500	-11.569%	12	99	-2.707%
2026-04-09	23.0000	23.7400	22.5600	22.5600	-9.398%	14	87	-13.963%
2026-04-08	27.0000	27.0300	24.9000	24.9000	-6.391%	10	74	-22.048%
2026-04-07	26.4000	26.6000	26.4000	26.6000	+2.505%	3	69	-27.030%
2026-03-31	25.9500	25.9500	25.9500	25.9500	+0.777%	1	66	-25.202%
2026-03-30	25.7500	25.7500	25.7500	25.7500	+3.831%	1	67	-24.621%
2026-03-27	24.6000	24.8000	24.6000	24.8000	-9.621%	2	67	-21.734%
2026-03-25	27.4400	27.4400	27.4400	27.4400	-4.490%	1	66	-29.264%
2026-03-20	28.7300	28.7300	28.7300	28.7300	-4.233%	1	65	-32.440%
2026-03-13	30.0000	30.0000	30.0000	30.0000	-2.755%	2	66	-35.300%
2026-03-10	30.8500	30.8500	30.8500	30.8500	-5.077%	1	67	-37.083%
2026-03-09	32.5000	32.5000	32.5000	32.5000	-1.515%	3	66	-40.277%
2026-03-06	33.0000	33.0000	33.0000	33.0000	-4.514%	3	66	-41.182%
2026-03-05	32.7800	34.5600	32.7800	34.5600	+17.153%	3	66	-43.837%
2026-03-04	29.5000	29.5000	29.5000	29.5000	+22.153%	1	63	-34.203%
2026-02-27	24.0000	24.1500	24.0000	24.1500	-7.824%	2	63	-19.627%
2026-02-26	27.0000	27.4500	26.2000	26.2000	+23.120%	50	63	-25.916%
2026-02-24	21.5200	21.5200	21.2800	21.2800	+3.051%	6	71	-8.788%
2026-02-23	26.2500	26.2500	20.6500	20.6500	-32.736%	4	67	-6.005%
2026-02-20	30.7000	30.7000	30.7000	30.7000	-5.770%	1	66	-36.775%
2026-02-18	32.5800	32.5800	32.5800	32.5800	-4.035%	3	65	-40.424%
2026-02-12	33.9500	33.9500	33.9500	33.9500	-17.376%	1	65	-42.828%
2026-02-11	46.4000	46.4000	41.0900	41.0900	-24.467%	53	64	-52.762%
2026-02-06	54.3000	54.4000	54.3000	54.4000	+18.390%	2	11	-64.320%
2026-02-04	48.2000	48.2000	45.9500	45.9500	-9.010%	7	12	-57.758%
2026-02-03	50.5000	50.5000	50.5000	50.5000	-16.529%	1	5	-61.564%
2026-01-30	61.0000	61.0500	60.5000	60.5000	0.000%	10	4	-67.917%