IBM270617C00300000
IBM Jun 17 2027 300.00 Call
optionOPRA
EODOct 8, 2026
7.20USD-4.000%(-0.30)85Vol2,160OI
IBM270617C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.5000 | 7.5000 | 7.0000 | 7.2000 | -4.000% | 85 | 2,182 | 0.000% |
| 2026-10-07 | 7.8000 | 7.8200 | 7.3000 | 7.5000 | -3.723% | 75 | 2,174 | -4.000% |
| 2026-10-06 | 8.4300 | 8.4300 | 7.7000 | 7.7900 | -2.625% | 112 | 2,161 | -7.574% |
| 2026-10-05 | 8.1400 | 8.2900 | 7.9000 | 8.0000 | -3.030% | 40 | 2,145 | -10.000% |
| 2026-10-02 | 8.5000 | 8.5000 | 8.2000 | 8.2500 | -14.773% | 155 | 2,107 | -12.727% |
| 2026-10-01 | 10.4600 | 11.0000 | 9.1000 | 9.6800 | +24.103% | 12 | 2,110 | -25.620% |
| 2026-09-30 | 8.2200 | 8.2200 | 7.8000 | 7.8000 | -3.941% | 10 | 2,107 | -7.692% |
| 2026-09-29 | 8.5700 | 8.8500 | 8.1200 | 8.1200 | -4.583% | 20 | 2,103 | -11.330% |
| 2026-09-28 | 8.8500 | 8.9300 | 8.4200 | 8.5100 | -13.692% | 28 | 2,098 | -15.394% |
| 2026-09-25 | 9.9900 | 10.4500 | 9.7600 | 9.8600 | -3.805% | 40 | 2,079 | -26.978% |
| 2026-09-24 | 10.6000 | 11.0000 | 10.1500 | 10.2500 | -18.392% | 23 | 2,066 | -29.756% |
| 2026-09-23 | 12.5000 | 12.6000 | 12.5000 | 12.5600 | +10.175% | 4 | 2,066 | -42.675% |
| 2026-09-22 | 12.1000 | 12.1000 | 11.4000 | 11.4000 | -0.697% | 2 | 2,065 | -36.842% |
| 2026-09-21 | 12.5000 | 12.5000 | 11.0000 | 11.4800 | -0.174% | 27 | 2,053 | -37.282% |
| 2026-09-18 | 12.0000 | 12.0500 | 11.3000 | 11.5000 | -19.693% | 135 | 1,945 | -37.391% |
| 2026-09-17 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +6.468% | 1 | 1,945 | -49.721% |
| 2026-09-16 | 13.7500 | 14.5600 | 13.4500 | 13.4500 | -21.802% | 6 | 1,944 | -46.468% |
| 2026-09-15 | 17.0500 | 18.2000 | 17.0500 | 17.2000 | -4.972% | 7 | 1,949 | -58.140% |
| 2026-09-14 | 16.0500 | 18.1000 | 15.8900 | 18.1000 | +19.868% | 14 | 1,950 | -60.221% |
| 2026-09-11 | 14.0500 | 15.1700 | 14.0000 | 15.1000 | +22.267% | 14 | 1,957 | -52.318% |
| 2026-09-10 | 13.5000 | 14.0300 | 12.1500 | 12.3500 | -10.182% | 15 | 1,951 | -41.700% |
| 2026-09-09 | 11.7800 | 13.8500 | 11.7800 | 13.7500 | +20.508% | 19 | 1,967 | -47.636% |
| 2026-09-08 | 11.2500 | 11.5500 | 11.2500 | 11.4100 | -6.781% | 18 | 1,957 | -36.897% |
| 2026-09-04 | 12.3000 | 12.3000 | 12.2400 | 12.2400 | -0.488% | 7 | 1,963 | -41.176% |
| 2026-09-03 | 12.6500 | 12.6500 | 12.3000 | 12.3000 | +7.895% | 8 | 1,960 | -41.463% |
| 2026-09-02 | 11.1000 | 12.0000 | 11.1000 | 11.4000 | -0.870% | 4 | 1,961 | -36.842% |
| 2026-09-01 | 12.0000 | 12.0000 | 11.5000 | 11.5000 | -10.296% | 33 | 1,965 | -37.391% |
| 2026-08-31 | 12.7100 | 13.4000 | 12.7100 | 12.8200 | -5.387% | 128 | 1,884 | -43.838% |
| 2026-08-28 | 15.1000 | 15.1000 | 13.5000 | 13.5500 | -9.667% | 9 | 1,883 | -46.863% |
| 2026-08-27 | 13.8000 | 16.3000 | 13.8000 | 15.0000 | +16.279% | 30 | 1,903 | -52.000% |
| 2026-08-26 | 13.0000 | 13.2000 | 12.9000 | 12.9000 | -6.522% | 74 | 1,909 | -44.186% |
| 2026-08-25 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -0.862% | 5 | 1,914 | -47.826% |
| 2026-08-24 | 14.1500 | 14.1500 | 13.8000 | 13.9200 | -9.020% | 86 | 1,909 | -48.276% |
| 2026-08-21 | 15.5000 | 15.5000 | 15.3000 | 15.3000 | +0.658% | 3 | 1,920 | -52.941% |
| 2026-08-20 | 15.8300 | 16.1000 | 15.2000 | 15.2000 | -5.000% | 172 | 1,932 | -52.632% |
| 2026-08-19 | 16.0000 | 16.0000 | 15.6500 | 16.0000 | +3.226% | 19 | 1,939 | -55.000% |
| 2026-08-18 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +10.714% | 2 | 1,939 | -53.548% |
| 2026-08-17 | 16.3000 | 16.3000 | 14.0000 | 14.0000 | -16.667% | 4 | 1,936 | -48.571% |
| 2026-08-14 | 17.3500 | 17.3500 | 15.6000 | 16.8000 | -4.000% | 30 | 1,956 | -57.143% |
| 2026-08-13 | 18.1500 | 18.1500 | 17.1700 | 17.5000 | +6.383% | 18 | 1,943 | -58.857% |
| 2026-08-12 | 16.9000 | 16.9000 | 16.4000 | 16.4500 | -11.654% | 6 | 1,941 | -56.231% |
| 2026-08-11 | 19.7500 | 20.8000 | 18.6200 | 18.6200 | -3.071% | 213 | 2,013 | -61.332% |
| 2026-08-10 | 20.4900 | 20.8700 | 19.2100 | 19.2100 | +1.694% | 7 | 2,015 | -62.520% |
| 2026-08-07 | 18.9000 | 18.9300 | 18.8900 | 18.8900 | +2.831% | 3 | 2,014 | -61.885% |
| 2026-08-06 | 17.8700 | 18.3700 | 17.8700 | 18.3700 | -8.150% | 3 | 2,017 | -60.806% |
| 2026-08-05 | 19.6500 | 21.0000 | 18.4600 | 20.0000 | +1.523% | 66 | 2,002 | -64.000% |
| 2026-08-04 | 17.3500 | 19.7000 | 17.2000 | 19.7000 | +10.056% | 65 | 1,993 | -63.452% |
| 2026-08-03 | 16.4300 | 17.9000 | 16.4300 | 17.9000 | +9.146% | 41 | 1,991 | -59.777% |
| 2026-07-31 | 14.1000 | 16.4000 | 14.0000 | 16.4000 | +5.806% | 39 | 1,987 | -56.098% |
| 2026-07-30 | 15.3700 | 15.5700 | 15.3700 | 15.5000 | -16.216% | 7 | 1,990 | -53.548% |
| 2026-07-29 | 18.0000 | 18.5000 | 17.7000 | 18.5000 | +5.714% | 14 | 1,992 | -61.081% |
| 2026-07-28 | 15.0000 | 18.6700 | 14.6000 | 17.5000 | +21.528% | 54 | 2,001 | -58.857% |
| 2026-07-27 | 15.1000 | 15.1000 | 14.0000 | 14.4000 | +5.882% | 34 | 2,000 | -50.000% |
| 2026-07-24 | 12.8500 | 14.1000 | 12.7000 | 13.6000 | +19.298% | 90 | 2,022 | -47.059% |
| 2026-07-23 | 12.5000 | 12.5000 | 10.3000 | 11.4000 | -9.018% | 37 | 1,994 | -36.842% |
| 2026-07-22 | 14.0000 | 14.0000 | 11.8000 | 12.5300 | -14.471% | 125 | 2,005 | -42.538% |
| 2026-07-21 | 14.3000 | 14.7000 | 14.1500 | 14.6500 | -2.658% | 16 | 1,994 | -50.853% |
| 2026-07-20 | 15.0000 | 15.8500 | 15.0000 | 15.0500 | -0.987% | 58 | 1,978 | -52.159% |
| 2026-07-17 | 15.8100 | 15.8100 | 14.0500 | 15.2000 | -11.731% | 92 | 1,968 | -52.632% |
| 2026-07-16 | 14.6000 | 17.3100 | 13.1500 | 17.2200 | +11.097% | 282 | 1,835 | -58.188% |
| 2026-07-15 | 19.1500 | 19.2000 | 15.3000 | 15.5000 | -9.726% | 483 | 1,686 | -53.548% |
| 2026-07-14 | 21.8500 | 22.2000 | 16.2000 | 17.1700 | -64.117% | 871 | 1,249 | -58.066% |
| 2026-07-13 | 46.6500 | 50.3500 | 46.6500 | 47.8500 | +4.248% | 20 | 1,260 | -84.953% |
| 2026-07-10 | 49.0500 | 49.0500 | 45.0000 | 45.9000 | -10.579% | 52 | 1,254 | -84.314% |
| 2026-07-09 | 46.7000 | 52.0200 | 46.7000 | 51.3300 | -8.339% | 19 | 1,257 | -85.973% |
| 2026-07-08 | 56.0000 | 56.3100 | 56.0000 | 56.0000 | -9.385% | 4 | 1,253 | -87.143% |
| 2026-07-07 | 60.0000 | 62.3200 | 55.3000 | 61.8000 | +14.657% | 92 | 1,264 | -88.350% |
| 2026-07-06 | 47.8000 | 55.0000 | 47.8000 | 53.9000 | +14.803% | 110 | 1,297 | -86.642% |
| 2026-07-02 | 48.8000 | 49.1500 | 45.3500 | 46.9500 | -4.379% | 33 | 1,294 | -84.665% |
| 2026-07-01 | 44.7000 | 50.4500 | 44.7000 | 49.1000 | +12.537% | 44 | 1,319 | -85.336% |
| 2026-06-30 | 41.7000 | 44.2500 | 41.0000 | 43.6300 | +5.898% | 55 | 1,312 | -83.498% |
| 2026-06-29 | 38.0000 | 41.4000 | 38.0000 | 41.2000 | +11.231% | 10 | 1,316 | -82.524% |
| 2026-06-26 | 36.1000 | 39.0000 | 36.1000 | 37.0400 | +18.339% | 45 | 1,342 | -80.562% |
| 2026-06-25 | 34.0500 | 35.9300 | 31.3000 | 31.3000 | -8.211% | 48 | 1,322 | -76.997% |
| 2026-06-24 | 33.2000 | 34.8000 | 33.2000 | 34.1000 | -7.838% | 30 | 1,330 | -78.886% |
| 2026-06-23 | 34.9500 | 37.0000 | 31.4800 | 37.0000 | +17.460% | 61 | 1,342 | -80.541% |
| 2026-06-22 | 27.0000 | 31.5000 | 25.6000 | 31.5000 | +12.500% | 77 | 1,288 | -77.143% |
| 2026-06-18 | 28.2500 | 29.1000 | 25.7500 | 28.0000 | -18.009% | 160 | 1,193 | -74.286% |
| 2026-06-17 | 36.0000 | 36.7500 | 34.1000 | 34.1500 | -9.055% | 50 | 1,156 | -78.917% |
| 2026-06-16 | 39.0000 | 41.5000 | 37.5500 | 37.5500 | +1.486% | 44 | 1,147 | -80.826% |
| 2026-06-15 | 38.0000 | 38.8100 | 36.5000 | 37.0000 | -9.091% | 40 | 1,115 | -80.541% |
| 2026-06-12 | 41.5500 | 41.5500 | 40.0000 | 40.7000 | -3.095% | 10 | 1,108 | -82.310% |
| 2026-06-10 | 41.3700 | 43.0500 | 41.3700 | 42.0000 | -2.326% | 6 | 1,108 | -82.857% |
| 2026-06-09 | 44.5000 | 44.5000 | 40.0000 | 43.0000 | -5.495% | 13 | 1,102 | -83.256% |
| 2026-06-08 | 51.0000 | 51.0000 | 44.0500 | 45.5000 | -3.438% | 53 | 1,086 | -84.176% |
| 2026-06-05 | 59.0000 | 59.0000 | 47.1200 | 47.1200 | -22.116% | 76 | 1,058 | -84.720% |
| 2026-06-04 | 61.5000 | 67.9600 | 59.9700 | 60.5000 | -5.469% | 50 | 1,041 | -88.099% |
| 2026-06-03 | 70.0400 | 70.0400 | 62.6800 | 64.0000 | -20.939% | 53 | 1,016 | -88.750% |
| 2026-06-02 | 76.0000 | 82.1500 | 73.2500 | 80.9500 | +5.472% | 21 | 1,027 | -91.106% |
| 2026-06-01 | 69.6500 | 83.2500 | 67.2000 | 76.7500 | +35.362% | 160 | 1,046 | -90.619% |
| 2026-05-29 | 40.0000 | 58.7000 | 39.3200 | 56.7000 | +70.270% | 119 | 1,047 | -87.302% |
| 2026-05-28 | 32.0000 | 34.9000 | 32.0000 | 33.3000 | +14.828% | 63 | 1,042 | -78.378% |
| 2026-05-27 | 29.0000 | 30.1000 | 28.2500 | 29.0000 | +4.542% | 35 | 1,052 | -75.172% |
| 2026-05-26 | 26.4400 | 28.7500 | 25.5000 | 27.7400 | -4.837% | 417 | 771 | -74.045% |
| 2026-05-22 | 30.5000 | 31.0000 | 29.0000 | 29.1500 | +14.538% | 172 | 668 | -75.300% |
| 2026-05-21 | 15.3000 | 25.4500 | 15.3000 | 25.4500 | +103.926% | 117 | 663 | -71.709% |
| 2026-05-20 | 11.2500 | 12.4800 | 11.2500 | 12.4800 | +4.000% | 5 | 662 | -42.308% |
| 2026-05-19 | 13.2000 | 13.2000 | 12.0000 | 12.0000 | -1.397% | 4 | 662 | -40.000% |
| 2026-05-18 | 12.5000 | 12.5000 | 12.1700 | 12.1700 | +8.178% | 3 | 662 | -40.838% |
| 2026-05-14 | 10.6500 | 11.7000 | 10.1400 | 11.2500 | +14.446% | 61 | 656 | -36.000% |
| 2026-05-13 | 10.3500 | 10.3500 | 9.4500 | 9.8300 | -12.232% | 23 | 639 | -26.755% |
| 2026-05-12 | 11.9900 | 12.5800 | 11.2000 | 11.2000 | -15.789% | 4 | 637 | -35.714% |
| 2026-05-11 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +3.101% | 5 | 637 | -45.865% |
| 2026-05-08 | 13.5000 | 13.5000 | 12.9000 | 12.9000 | -2.273% | 2 | 637 | -44.186% |
| 2026-05-07 | 12.2500 | 13.2000 | 12.2500 | 13.2000 | +7.931% | 28 | 612 | -45.455% |
| 2026-05-06 | 12.4700 | 12.6000 | 12.0000 | 12.2300 | -4.003% | 8 | 606 | -41.128% |
| 2026-05-05 | 12.6900 | 12.8000 | 12.6900 | 12.7400 | +4.426% | 12 | 597 | -43.485% |
| 2026-05-04 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -14.566% | 1 | 596 | -40.984% |
| 2026-05-01 | 14.0000 | 14.2800 | 13.9000 | 14.2800 | +5.778% | 12 | 599 | -49.580% |
| 2026-04-30 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.846% | 1 | 599 | -46.667% |
| 2026-04-29 | 15.5000 | 15.5000 | 13.0000 | 13.0000 | -12.458% | 4 | 595 | -44.615% |
| 2026-04-28 | 13.1000 | 14.8500 | 13.1000 | 14.8500 | +12.075% | 6 | 593 | -51.515% |
| 2026-04-27 | 13.3000 | 13.3000 | 13.2500 | 13.2500 | -1.487% | 10 | 583 | -45.660% |
| 2026-04-24 | 13.0000 | 13.4500 | 12.6500 | 13.4500 | -2.182% | 22 | 574 | -46.468% |
| 2026-04-23 | 13.2000 | 14.4700 | 13.2000 | 13.7500 | -38.889% | 12 | 566 | -47.636% |
| 2026-04-22 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -2.724% | 1 | 565 | -68.000% |
| 2026-04-21 | 23.1300 | 23.1300 | 23.1300 | 23.1300 | -2.075% | 2 | 563 | -68.872% |
| 2026-04-20 | 23.3600 | 23.6200 | 23.3600 | 23.6200 | +11.258% | 21 | 543 | -69.517% |
| 2026-04-16 | 21.4800 | 22.3500 | 21.2300 | 21.2300 | +16.329% | 23 | 532 | -66.086% |
| 2026-04-14 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +21.262% | 8 | 537 | -60.548% |
| 2026-04-10 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -22.821% | 12 | 537 | -52.159% |
| 2026-04-09 | 18.0000 | 19.5000 | 17.9400 | 19.5000 | -1.116% | 5 | 537 | -63.077% |
| 2026-04-08 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | -5.055% | 1 | 532 | -63.489% |
| 2026-04-07 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | -0.384% | 1 | 532 | -65.335% |
| 2026-04-01 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -2.342% | 1 | 532 | -65.468% |
| 2026-03-31 | 19.6700 | 21.3500 | 19.6700 | 21.3500 | +18.611% | 4 | 533 | -66.276% |
| 2026-03-27 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -16.045% | 3 | 532 | -60.000% |
| 2026-03-26 | 21.3900 | 21.5200 | 19.9000 | 21.4400 | -10.667% | 342 | 535 | -66.418% |
| 2026-03-19 | 24.1000 | 24.1000 | 24.0000 | 24.0000 | -2.041% | 12 | 348 | -70.000% |
| 2026-03-18 | 26.5100 | 26.5100 | 24.5000 | 24.5000 | +0.823% | 3 | 346 | -70.612% |
| 2026-03-17 | 24.9900 | 25.0400 | 24.3000 | 24.3000 | -1.220% | 6 | 345 | -70.370% |
| 2026-03-10 | 24.6500 | 24.6500 | 24.6000 | 24.6000 | -9.725% | 4 | 346 | -70.732% |
| 2026-03-06 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +14.064% | 1 | 343 | -73.578% |
| 2026-03-04 | 21.0100 | 23.8900 | 21.0100 | 23.8900 | +10.858% | 2 | 343 | -69.862% |
| 2026-03-03 | 20.2100 | 21.8000 | 20.2100 | 21.5500 | +18.733% | 9 | 343 | -66.589% |
| 2026-03-02 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -4.724% | 1 | 342 | -60.331% |
| 2026-02-27 | 19.3500 | 19.3500 | 19.0500 | 19.0500 | -7.614% | 200 | 342 | -62.205% |
| 2026-02-26 | 19.2000 | 20.6200 | 19.2000 | 20.6200 | +8.526% | 2 | 166 | -65.082% |
| 2026-02-25 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +16.923% | 1 | 165 | -62.105% |
| 2026-02-24 | 14.8500 | 18.5500 | 14.8500 | 16.2500 | +20.192% | 152 | 165 | -55.692% |
| 2026-02-23 | 21.8500 | 21.8500 | 13.5200 | 13.5200 | -45.920% | 27 | 127 | -46.746% |
| 2026-02-20 | 23.7200 | 25.0000 | 23.6200 | 25.0000 | -4.544% | 8 | 120 | -71.200% |
| 2026-02-17 | 25.2500 | 26.1900 | 25.2500 | 26.1900 | -4.764% | 3 | 115 | -72.509% |
| 2026-02-12 | 29.4000 | 29.4000 | 26.4000 | 27.5000 | -16.667% | 37 | 113 | -73.818% |
| 2026-02-11 | 35.8200 | 35.8200 | 33.0000 | 33.0000 | -22.078% | 41 | 108 | -78.182% |
| 2026-02-10 | 42.5500 | 42.5500 | 42.3500 | 42.3500 | -7.472% | 5 | 108 | -82.999% |
| 2026-02-06 | 45.1000 | 45.8000 | 44.9000 | 45.7700 | +18.883% | 32 | 110 | -84.269% |
| 2026-02-04 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -9.412% | 10 | 106 | -81.299% |
| 2026-02-03 | 42.0000 | 42.5000 | 42.0000 | 42.5000 | -23.767% | 4 | 98 | -83.059% |
| 2026-02-02 | 55.7500 | 55.7500 | 55.7500 | 55.7500 | +9.314% | 4 | 94 | -87.085% |
| 2026-01-30 | 48.4500 | 52.0000 | 48.4500 | 51.0000 | +2.286% | 17 | 98 | -85.882% |
| 2026-01-29 | 56.3000 | 58.4500 | 49.8600 | 49.8600 | +10.066% | 77 | 81 | -85.560% |
| 2026-01-27 | 45.3000 | 45.3000 | 45.3000 | 45.3000 | -13.714% | 1 | 4 | -84.106% |
| 2026-01-16 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | 0.000% | 3 | 0 | -86.286% |