IBM270617C00280000
IBM Jun 17 2027 280.00 Call
optionOPRA
EODOct 8, 2026
12.15USD+16.827%(+1.75)11Vol2,860OI
IBM270617C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 10.58 | 12.15 | 10.00 | 12.15 | +16.827% | 11 | 2,852 | 0.000% |
| 2026-10-07 | 10.90 | 10.90 | 10.25 | 10.40 | -6.893% | 6 | 2,848 | +16.827% |
| 2026-10-06 | 11.45 | 11.45 | 10.90 | 11.17 | +1.545% | 55 | 2,822 | +8.774% |
| 2026-10-05 | 11.22 | 11.55 | 11.00 | 11.00 | -5.172% | 28 | 2,824 | +10.455% |
| 2026-10-02 | 11.58 | 11.60 | 11.50 | 11.60 | -11.921% | 4 | 2,825 | +4.741% |
| 2026-10-01 | 14.30 | 14.73 | 13.17 | 13.17 | +22.057% | 10 | 2,824 | -7.745% |
| 2026-09-30 | 11.30 | 11.50 | 10.79 | 10.79 | -3.661% | 11 | 2,821 | +12.604% |
| 2026-09-29 | 11.20 | 11.20 | 11.20 | 11.20 | -4.274% | 1 | 2,821 | +8.482% |
| 2026-09-28 | 11.80 | 12.00 | 11.70 | 11.70 | -14.286% | 6 | 2,823 | +3.846% |
| 2026-09-25 | 13.65 | 13.65 | 13.65 | 13.65 | -2.500% | 10 | 2,813 | -10.989% |
| 2026-09-24 | 13.95 | 14.00 | 13.90 | 14.00 | -15.152% | 3 | 2,815 | -13.214% |
| 2026-09-23 | 16.50 | 16.50 | 16.50 | 16.50 | +7.282% | 1 | 2,819 | -26.364% |
| 2026-09-21 | 16.40 | 16.40 | 15.29 | 15.38 | -1.093% | 4 | 2,816 | -21.001% |
| 2026-09-18 | 15.75 | 15.75 | 15.30 | 15.55 | -17.419% | 21 | 2,815 | -21.865% |
| 2026-09-17 | 18.82 | 18.83 | 18.82 | 18.83 | -0.895% | 2 | 2,813 | -35.475% |
| 2026-09-16 | 19.17 | 19.17 | 19.00 | 19.00 | -15.929% | 2 | 2,812 | -36.053% |
| 2026-09-15 | 22.60 | 23.64 | 22.60 | 22.60 | -2.544% | 4 | 2,814 | -46.239% |
| 2026-09-14 | 21.80 | 24.10 | 21.80 | 23.19 | +18.075% | 8 | 2,816 | -47.607% |
| 2026-09-11 | 17.75 | 20.20 | 17.75 | 19.64 | +21.685% | 14 | 2,811 | -38.136% |
| 2026-09-10 | 17.50 | 17.50 | 16.14 | 16.14 | +4.466% | 3 | 2,812 | -24.721% |
| 2026-09-09 | 15.30 | 15.45 | 15.30 | 15.45 | +0.651% | 12 | 2,807 | -21.359% |
| 2026-09-08 | 15.35 | 15.35 | 15.35 | 15.35 | -3.762% | 1 | 2,806 | -20.847% |
| 2026-09-04 | 15.71 | 15.95 | 15.71 | 15.95 | +0.314% | 9 | 2,815 | -23.824% |
| 2026-09-03 | 16.50 | 16.50 | 15.90 | 15.90 | +3.922% | 3 | 2,813 | -23.585% |
| 2026-09-02 | 15.30 | 15.30 | 15.30 | 15.30 | -3.165% | 1 | 2,812 | -20.588% |
| 2026-09-01 | 16.55 | 16.55 | 15.80 | 15.80 | -7.059% | 2 | 2,813 | -23.101% |
| 2026-08-31 | 17.40 | 17.75 | 17.00 | 17.00 | -6.593% | 5 | 2,809 | -28.529% |
| 2026-08-28 | 18.80 | 18.80 | 18.20 | 18.20 | -9.856% | 46 | 2,780 | -33.242% |
| 2026-08-27 | 19.61 | 20.19 | 19.51 | 20.19 | +13.427% | 4 | 2,782 | -39.822% |
| 2026-08-25 | 17.48 | 17.80 | 17.48 | 17.80 | -2.626% | 3 | 2,782 | -31.742% |
| 2026-08-24 | 18.30 | 18.30 | 18.28 | 18.28 | -6.496% | 3 | 2,783 | -33.534% |
| 2026-08-21 | 19.55 | 19.55 | 19.55 | 19.55 | +1.558% | 2 | 2,782 | -37.852% |
| 2026-08-20 | 20.53 | 20.53 | 19.25 | 19.25 | -5.498% | 3 | 2,779 | -36.883% |
| 2026-08-19 | 20.00 | 21.25 | 20.00 | 20.37 | +2.620% | 8 | 2,777 | -40.353% |
| 2026-08-18 | 19.65 | 19.85 | 19.40 | 19.85 | +2.850% | 4 | 2,777 | -38.791% |
| 2026-08-17 | 19.15 | 19.30 | 19.10 | 19.30 | -10.233% | 11 | 2,782 | -37.047% |
| 2026-08-14 | 21.50 | 21.50 | 21.50 | 21.50 | -6.522% | 1 | 2,782 | -43.488% |
| 2026-08-13 | 23.15 | 23.15 | 22.55 | 23.00 | +7.678% | 8 | 2,785 | -47.174% |
| 2026-08-12 | 21.36 | 21.60 | 21.36 | 21.36 | -9.299% | 6 | 2,785 | -43.118% |
| 2026-08-10 | 25.05 | 25.45 | 23.55 | 23.55 | -0.212% | 4 | 2,785 | -48.408% |
| 2026-08-07 | 23.60 | 23.96 | 23.32 | 23.60 | +3.012% | 16 | 2,797 | -48.517% |
| 2026-08-06 | 22.12 | 23.50 | 22.12 | 22.91 | -10.368% | 14 | 2,789 | -46.966% |
| 2026-08-05 | 24.65 | 25.56 | 24.15 | 25.56 | +6.058% | 10 | 2,794 | -52.465% |
| 2026-08-04 | 22.50 | 24.10 | 22.50 | 24.10 | +11.316% | 14 | 2,800 | -49.585% |
| 2026-08-03 | 21.08 | 21.85 | 20.85 | 21.65 | +18.177% | 10 | 2,800 | -43.880% |
| 2026-07-31 | 18.32 | 18.32 | 18.32 | 18.32 | -5.616% | 5 | 2,800 | -33.679% |
| 2026-07-30 | 20.31 | 20.31 | 19.41 | 19.41 | -13.733% | 3 | 2,800 | -37.403% |
| 2026-07-29 | 22.50 | 22.50 | 22.50 | 22.50 | +2.273% | 1 | 2,801 | -46.000% |
| 2026-07-28 | 18.15 | 22.75 | 18.15 | 22.00 | +22.222% | 73 | 2,846 | -44.773% |
| 2026-07-27 | 18.00 | 18.00 | 18.00 | 18.00 | +3.093% | 1 | 2,846 | -32.500% |
| 2026-07-24 | 16.88 | 18.07 | 16.80 | 17.46 | +16.400% | 11 | 2,841 | -30.412% |
| 2026-07-23 | 14.00 | 15.55 | 13.75 | 15.00 | -5.063% | 48 | 2,841 | -19.000% |
| 2026-07-22 | 16.85 | 16.85 | 15.80 | 15.80 | -13.567% | 5 | 2,836 | -23.101% |
| 2026-07-21 | 16.80 | 18.28 | 16.80 | 18.28 | -3.280% | 9 | 2,836 | -33.534% |
| 2026-07-20 | 18.65 | 18.90 | 17.75 | 18.90 | +1.340% | 35 | 2,863 | -35.714% |
| 2026-07-17 | 20.30 | 20.30 | 17.57 | 18.65 | -9.466% | 34 | 2,860 | -34.853% |
| 2026-07-16 | 17.95 | 20.60 | 16.45 | 20.60 | +6.625% | 35 | 2,841 | -41.019% |
| 2026-07-15 | 23.20 | 23.20 | 19.25 | 19.32 | -8.436% | 31 | 2,835 | -37.112% |
| 2026-07-14 | 22.00 | 23.65 | 20.00 | 21.10 | -63.589% | 218 | 2,768 | -42.417% |
| 2026-07-13 | 58.00 | 58.00 | 57.95 | 57.95 | -1.780% | 4 | 2,767 | -79.034% |
| 2026-07-10 | 61.22 | 61.60 | 59.00 | 59.00 | +0.511% | 63 | 2,806 | -79.407% |
| 2026-07-09 | 53.75 | 61.40 | 53.75 | 58.70 | -10.763% | 21 | 2,810 | -79.302% |
| 2026-07-08 | 62.05 | 65.78 | 62.05 | 65.78 | -6.029% | 7 | 2,815 | -81.529% |
| 2026-07-07 | 67.90 | 72.00 | 65.39 | 70.00 | +9.204% | 38 | 2,821 | -82.643% |
| 2026-07-06 | 56.20 | 64.10 | 56.20 | 64.10 | +14.260% | 30 | 2,813 | -81.045% |
| 2026-07-02 | 57.16 | 57.16 | 53.98 | 56.10 | +3.506% | 14 | 2,815 | -78.342% |
| 2026-07-01 | 50.50 | 59.60 | 50.50 | 54.20 | +4.351% | 73 | 2,863 | -77.583% |
| 2026-06-30 | 47.00 | 51.94 | 46.60 | 51.94 | +6.544% | 46 | 2,877 | -76.608% |
| 2026-06-29 | 48.05 | 49.65 | 42.55 | 48.75 | +9.797% | 48 | 2,860 | -75.077% |
| 2026-06-26 | 39.60 | 46.00 | 39.60 | 44.40 | +15.927% | 48 | 2,855 | -72.635% |
| 2026-06-25 | 42.30 | 43.00 | 37.55 | 38.30 | -5.665% | 20 | 2,852 | -68.277% |
| 2026-06-24 | 39.90 | 43.00 | 38.50 | 40.60 | -5.051% | 53 | 2,836 | -70.074% |
| 2026-06-23 | 41.15 | 44.05 | 40.60 | 42.76 | +35.017% | 108 | 2,766 | -71.586% |
| 2026-06-22 | 32.96 | 34.13 | 31.67 | 31.67 | -9.514% | 4 | 2,764 | -61.636% |
| 2026-06-18 | 35.85 | 35.85 | 30.95 | 35.00 | -15.152% | 47 | 2,751 | -65.286% |
| 2026-06-17 | 42.47 | 42.47 | 40.25 | 41.25 | -8.333% | 28 | 2,758 | -70.545% |
| 2026-06-16 | 47.00 | 47.00 | 45.00 | 45.00 | +0.671% | 9 | 2,752 | -73.000% |
| 2026-06-15 | 44.70 | 44.70 | 44.70 | 44.70 | -5.417% | 1 | 2,752 | -72.819% |
| 2026-06-12 | 46.21 | 49.32 | 46.21 | 47.26 | -3.943% | 7 | 2,747 | -74.291% |
| 2026-06-11 | 48.50 | 49.30 | 46.75 | 49.20 | +2.500% | 98 | 2,705 | -75.305% |
| 2026-06-10 | 54.09 | 54.09 | 48.00 | 48.00 | -6.067% | 4 | 2,704 | -74.688% |
| 2026-06-09 | 53.50 | 53.50 | 48.00 | 51.10 | -4.361% | 18 | 2,705 | -76.223% |
| 2026-06-08 | 59.25 | 59.25 | 53.20 | 53.43 | -3.154% | 23 | 2,690 | -77.260% |
| 2026-06-05 | 65.39 | 65.39 | 55.17 | 55.17 | -19.694% | 41 | 2,658 | -77.977% |
| 2026-06-04 | 72.00 | 72.55 | 68.50 | 68.70 | -7.162% | 12 | 2,648 | -82.314% |
| 2026-06-03 | 77.25 | 77.25 | 73.20 | 74.00 | -17.760% | 6 | 2,645 | -83.581% |
| 2026-06-02 | 80.00 | 89.98 | 80.00 | 89.98 | +6.485% | 6 | 2,650 | -86.497% |
| 2026-06-01 | 82.20 | 93.00 | 77.50 | 84.50 | +33.071% | 18 | 2,654 | -85.621% |
| 2026-05-29 | 48.00 | 67.45 | 47.65 | 63.50 | +58.354% | 892 | 2,457 | -80.866% |
| 2026-05-28 | 36.35 | 43.00 | 36.35 | 40.10 | +12.958% | 60 | 2,438 | -69.701% |
| 2026-05-27 | 36.00 | 37.00 | 35.37 | 35.50 | +7.739% | 9 | 2,437 | -65.775% |
| 2026-05-26 | 31.50 | 32.95 | 31.30 | 32.95 | -5.857% | 8 | 2,437 | -63.126% |
| 2026-05-22 | 35.00 | 38.15 | 35.00 | 35.00 | +12.903% | 48 | 2,457 | -65.286% |
| 2026-05-21 | 20.50 | 31.00 | 20.50 | 31.00 | +105.434% | 455 | 2,036 | -60.806% |
| 2026-05-18 | 15.09 | 15.09 | 15.09 | 15.09 | -1.179% | 1 | 2,036 | -19.483% |
| 2026-05-15 | 15.27 | 15.27 | 15.27 | 15.27 | +1.800% | 1 | 2,036 | -20.432% |
| 2026-05-14 | 14.75 | 15.70 | 14.75 | 15.00 | +13.636% | 39 | 2,036 | -19.000% |
| 2026-05-13 | 12.74 | 13.20 | 12.74 | 13.20 | -14.839% | 32 | 2,034 | -7.955% |
| 2026-05-12 | 15.50 | 15.50 | 15.50 | 15.50 | -12.231% | 2 | 2,032 | -21.613% |
| 2026-05-11 | 17.66 | 17.66 | 17.66 | 17.66 | +3.882% | 1 | 2,031 | -31.200% |
| 2026-05-08 | 17.00 | 17.00 | 17.00 | 17.00 | -5.817% | 1 | 2,031 | -28.529% |
| 2026-05-07 | 17.42 | 18.05 | 17.25 | 18.05 | +7.122% | 51 | 1,985 | -32.687% |
| 2026-05-06 | 16.85 | 16.85 | 16.85 | 16.85 | -8.424% | 1 | 1,986 | -27.893% |
| 2026-05-05 | 18.40 | 18.40 | 18.40 | 18.40 | -2.284% | 1 | 1,986 | -33.967% |
| 2026-05-01 | 18.83 | 18.83 | 18.83 | 18.83 | +11.751% | 1 | 1,987 | -35.475% |
| 2026-04-30 | 16.85 | 16.85 | 16.85 | 16.85 | -11.316% | 1 | 1,987 | -27.893% |
| 2026-04-28 | 18.25 | 19.00 | 18.25 | 19.00 | +8.945% | 6 | 1,985 | -36.053% |
| 2026-04-27 | 18.35 | 18.35 | 17.44 | 17.44 | +2.891% | 26 | 1,977 | -30.333% |
| 2026-04-24 | 18.70 | 18.70 | 16.95 | 16.95 | -10.789% | 1,880 | 133 | -28.319% |
| 2026-04-23 | 19.00 | 19.05 | 19.00 | 19.00 | -37.086% | 4 | 133 | -36.053% |
| 2026-04-22 | 31.59 | 31.59 | 30.20 | 30.20 | -0.330% | 5 | 137 | -59.768% |
| 2026-04-21 | 30.30 | 30.30 | 30.30 | 30.30 | +2.365% | 21 | 117 | -59.901% |
| 2026-04-20 | 30.05 | 30.05 | 29.60 | 29.60 | +4.189% | 2 | 115 | -58.953% |
| 2026-04-16 | 28.41 | 28.41 | 28.41 | 28.41 | +11.324% | 2 | 115 | -57.233% |
| 2026-04-15 | 25.52 | 25.52 | 25.52 | 25.52 | +9.013% | 4 | 113 | -52.390% |
| 2026-04-14 | 23.40 | 23.41 | 23.40 | 23.41 | +17.343% | 15 | 99 | -48.099% |
| 2026-04-10 | 19.95 | 19.95 | 19.95 | 19.95 | -11.569% | 12 | 99 | -39.098% |
| 2026-04-09 | 23.00 | 23.74 | 22.56 | 22.56 | -9.398% | 14 | 87 | -46.144% |
| 2026-04-08 | 27.00 | 27.03 | 24.90 | 24.90 | -6.391% | 10 | 74 | -51.205% |
| 2026-04-07 | 26.40 | 26.60 | 26.40 | 26.60 | +2.505% | 3 | 69 | -54.323% |
| 2026-03-31 | 25.95 | 25.95 | 25.95 | 25.95 | +0.777% | 1 | 66 | -53.179% |
| 2026-03-30 | 25.75 | 25.75 | 25.75 | 25.75 | +3.831% | 1 | 67 | -52.816% |
| 2026-03-27 | 24.60 | 24.80 | 24.60 | 24.80 | -9.621% | 2 | 67 | -51.008% |
| 2026-03-25 | 27.44 | 27.44 | 27.44 | 27.44 | -4.490% | 1 | 66 | -55.722% |
| 2026-03-20 | 28.73 | 28.73 | 28.73 | 28.73 | -4.233% | 1 | 65 | -57.710% |
| 2026-03-13 | 30.00 | 30.00 | 30.00 | 30.00 | -2.755% | 2 | 66 | -59.500% |
| 2026-03-10 | 30.85 | 30.85 | 30.85 | 30.85 | -5.077% | 1 | 67 | -60.616% |
| 2026-03-09 | 32.50 | 32.50 | 32.50 | 32.50 | -1.515% | 3 | 66 | -62.615% |
| 2026-03-06 | 33.00 | 33.00 | 33.00 | 33.00 | -4.514% | 3 | 66 | -63.182% |
| 2026-03-05 | 32.78 | 34.56 | 32.78 | 34.56 | +17.153% | 3 | 66 | -64.844% |
| 2026-03-04 | 29.50 | 29.50 | 29.50 | 29.50 | +22.153% | 1 | 63 | -58.814% |
| 2026-02-27 | 24.00 | 24.15 | 24.00 | 24.15 | -7.824% | 2 | 63 | -49.689% |
| 2026-02-26 | 27.00 | 27.45 | 26.20 | 26.20 | +23.120% | 50 | 63 | -53.626% |
| 2026-02-24 | 21.52 | 21.52 | 21.28 | 21.28 | +3.051% | 6 | 71 | -42.904% |
| 2026-02-23 | 26.25 | 26.25 | 20.65 | 20.65 | -32.736% | 4 | 67 | -41.162% |
| 2026-02-20 | 30.70 | 30.70 | 30.70 | 30.70 | -5.770% | 1 | 66 | -60.423% |
| 2026-02-18 | 32.58 | 32.58 | 32.58 | 32.58 | -4.035% | 3 | 65 | -62.707% |
| 2026-02-12 | 33.95 | 33.95 | 33.95 | 33.95 | -17.376% | 1 | 65 | -64.212% |
| 2026-02-11 | 46.40 | 46.40 | 41.09 | 41.09 | -24.467% | 53 | 64 | -70.431% |
| 2026-02-06 | 54.30 | 54.40 | 54.30 | 54.40 | +18.390% | 2 | 11 | -77.665% |
| 2026-02-04 | 48.20 | 48.20 | 45.95 | 45.95 | -9.010% | 7 | 12 | -73.558% |
| 2026-02-03 | 50.50 | 50.50 | 50.50 | 50.50 | -16.529% | 1 | 5 | -75.941% |
| 2026-01-30 | 61.00 | 61.05 | 60.50 | 60.50 | 0.000% | 10 | 4 | -79.917% |