Dark

IBM20270617C300
IBM Jun 17 2027 300.00 Call (IBM270617C00300000)
option OPRA

EOD

Jul 30, 2026

15.50-16.216%(-3.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.3700	15.5700	15.3700	15.5000	-16.216%	7	1,987	0.000%
2026-07-29	18.0000	18.5000	17.7000	18.5000	+5.714%	14	1,990	-16.216%
2026-07-28	15.0000	18.6700	14.6000	17.5000	+21.528%	54	1,992	-11.429%
2026-07-27	15.1000	15.1000	14.0000	14.4000	+5.882%	34	2,001	+7.639%
2026-07-24	12.8500	14.1000	12.7000	13.6000	+19.298%	90	2,000	+13.971%
2026-07-23	12.5000	12.5000	10.3000	11.4000	-9.018%	37	2,022	+35.965%
2026-07-22	14.0000	14.0000	11.8000	12.5300	-14.471%	125	1,994	+23.703%
2026-07-21	14.3000	14.7000	14.1500	14.6500	-2.658%	16	2,005	+5.802%
2026-07-20	15.0000	15.8500	15.0000	15.0500	-0.987%	58	1,994	+2.990%
2026-07-17	15.8100	15.8100	14.0500	15.2000	-11.731%	92	1,978	+1.974%
2026-07-16	14.6000	17.3100	13.1500	17.2200	+11.097%	282	1,968	-9.988%
2026-07-15	19.1500	19.2000	15.3000	15.5000	-9.726%	483	1,835	0.000%
2026-07-14	21.8500	22.2000	16.2000	17.1700	-64.117%	871	1,686	-9.726%
2026-07-13	46.6500	50.3500	46.6500	47.8500	+4.248%	20	1,249	-67.607%
2026-07-10	49.0500	49.0500	45.0000	45.9000	-10.579%	52	1,260	-66.231%
2026-07-09	46.7000	52.0200	46.7000	51.3300	-8.339%	19	1,254	-69.803%
2026-07-08	56.0000	56.3100	56.0000	56.0000	-9.385%	4	1,257	-72.321%
2026-07-07	60.0000	62.3200	55.3000	61.8000	+14.657%	92	1,253	-74.919%
2026-07-06	47.8000	55.0000	47.8000	53.9000	+14.803%	110	1,264	-71.243%
2026-07-02	48.8000	49.1500	45.3500	46.9500	-4.379%	33	1,294	-66.986%
2026-07-01	44.7000	50.4500	44.7000	49.1000	+12.537%	44	1,294	-68.432%
2026-06-30	41.7000	44.2500	41.0000	43.6300	+5.898%	55	1,319	-64.474%
2026-06-29	38.0000	41.4000	38.0000	41.2000	+11.231%	10	1,312	-62.379%
2026-06-26	36.1000	39.0000	36.1000	37.0400	+18.339%	45	1,316	-58.153%
2026-06-25	34.0500	35.9300	31.3000	31.3000	-8.211%	48	1,342	-50.479%
2026-06-24	33.2000	34.8000	33.2000	34.1000	-7.838%	30	1,322	-54.545%
2026-06-23	34.9500	37.0000	31.4800	37.0000	+17.460%	61	1,330	-58.108%
2026-06-22	27.0000	31.5000	25.6000	31.5000	+12.500%	77	1,342	-50.794%
2026-06-18	28.2500	29.1000	25.7500	28.0000	-18.009%	160	1,156	-44.643%
2026-06-17	36.0000	36.7500	34.1000	34.1500	-9.055%	50	1,156	-54.612%
2026-06-16	39.0000	41.5000	37.5500	37.5500	+1.486%	44	1,156	-58.722%
2026-06-15	38.0000	38.8100	36.5000	37.0000	-9.091%	40	1,147	-58.108%
2026-06-12	41.5500	41.5500	40.0000	40.7000	-3.095%	10	1,115	-61.916%
2026-06-10	41.3700	43.0500	41.3700	42.0000	-2.326%	6	1,108	-63.095%
2026-06-09	44.5000	44.5000	40.0000	43.0000	-5.495%	13	1,108	-63.953%
2026-06-08	51.0000	51.0000	44.0500	45.5000	-3.438%	53	1,102	-65.934%
2026-06-05	59.0000	59.0000	47.1200	47.1200	-22.116%	76	1,086	-67.105%
2026-06-04	61.5000	67.9600	59.9700	60.5000	-5.469%	50	1,058	-74.380%
2026-06-03	70.0400	70.0400	62.6800	64.0000	-20.939%	53	1,041	-75.781%
2026-06-02	76.0000	82.1500	73.2500	80.9500	+5.472%	21	1,016	-80.852%
2026-06-01	69.6500	83.2500	67.2000	76.7500	+35.362%	160	1,027	-79.805%
2026-05-29	40.0000	58.7000	39.3200	56.7000	+70.270%	119	1,046	-72.663%
2026-05-28	32.0000	34.9000	32.0000	33.3000	+14.828%	63	1,047	-53.453%
2026-05-27	29.0000	30.1000	28.2500	29.0000	+4.542%	35	1,042	-46.552%
2026-05-26	26.4400	28.7500	25.5000	27.7400	-4.837%	417	1,052	-44.124%
2026-05-22	30.5000	31.0000	29.0000	29.1500	+14.538%	172	771	-46.827%
2026-05-21	15.3000	25.4500	15.3000	25.4500	+103.926%	117	668	-39.096%
2026-05-20	11.2500	12.4800	11.2500	12.4800	+4.000%	5	668	+24.199%
2026-05-19	13.2000	13.2000	12.0000	12.0000	-1.397%	4	662	+29.167%
2026-05-18	12.5000	12.5000	12.1700	12.1700	+8.178%	3	662	+27.362%
2026-05-14	10.6500	11.7000	10.1400	11.2500	+14.446%	61	662	+37.778%
2026-05-13	10.3500	10.3500	9.4500	9.8300	-12.232%	23	639	+57.681%
2026-05-12	11.9900	12.5800	11.2000	11.2000	-15.789%	4	639	+38.393%
2026-05-11	13.3000	13.3000	13.3000	13.3000	+3.101%	5	639	+16.541%
2026-05-08	13.5000	13.5000	12.9000	12.9000	-2.273%	2	637	+20.155%
2026-05-07	12.2500	13.2000	12.2500	13.2000	+7.931%	28	637	+17.424%
2026-05-06	12.4700	12.6000	12.0000	12.2300	-4.003%	8	612	+26.738%
2026-05-05	12.6900	12.8000	12.6900	12.7400	+4.426%	12	606	+21.664%
2026-05-04	12.2000	12.2000	12.2000	12.2000	-14.566%	1	597	+27.049%
2026-05-01	14.0000	14.2800	13.9000	14.2800	+5.778%	12	599	+8.543%
2026-04-30	13.5000	13.5000	13.5000	13.5000	+3.846%	1	599	+14.815%
2026-04-29	15.5000	15.5000	13.0000	13.0000	-12.458%	4	599	+19.231%
2026-04-28	13.1000	14.8500	13.1000	14.8500	+12.075%	6	595	+4.377%
2026-04-27	13.3000	13.3000	13.2500	13.2500	-1.487%	10	593	+16.981%
2026-04-24	13.0000	13.4500	12.6500	13.4500	-2.182%	22	583	+15.242%
2026-04-23	13.2000	14.4700	13.2000	13.7500	-38.889%	12	574	+12.727%
2026-04-22	22.5000	22.5000	22.5000	22.5000	-2.724%	1	566	-31.111%
2026-04-21	23.1300	23.1300	23.1300	23.1300	-2.075%	2	563	-32.987%
2026-04-20	23.3600	23.6200	23.3600	23.6200	+11.258%	21	563	-34.378%
2026-04-16	21.4800	22.3500	21.2300	21.2300	+16.329%	23	543	-26.990%
2026-04-14	18.2500	18.2500	18.2500	18.2500	+21.262%	8	532	-15.068%
2026-04-10	15.0500	15.0500	15.0500	15.0500	-22.821%	12	537	+2.990%
2026-04-09	18.0000	19.5000	17.9400	19.5000	-1.116%	5	537	-20.513%
2026-04-08	19.7200	19.7200	19.7200	19.7200	-5.055%	1	532	-21.400%
2026-04-07	20.7700	20.7700	20.7700	20.7700	-0.384%	1	532	-25.373%
2026-04-01	20.8500	20.8500	20.8500	20.8500	-2.342%	1	532	-25.659%
2026-03-31	19.6700	21.3500	19.6700	21.3500	+18.611%	4	533	-27.400%
2026-03-27	18.0000	18.0000	18.0000	18.0000	-16.045%	3	532	-13.889%
2026-03-26	21.3900	21.5200	19.9000	21.4400	-10.667%	342	535	-27.705%
2026-03-19	24.1000	24.1000	24.0000	24.0000	-2.041%	12	348	-35.417%
2026-03-18	26.5100	26.5100	24.5000	24.5000	+0.823%	3	346	-36.735%
2026-03-17	24.9900	25.0400	24.3000	24.3000	-1.220%	6	345	-36.214%
2026-03-10	24.6500	24.6500	24.6000	24.6000	-9.725%	4	346	-36.992%
2026-03-06	27.2500	27.2500	27.2500	27.2500	+14.064%	1	343	-43.119%
2026-03-04	21.0100	23.8900	21.0100	23.8900	+10.858%	2	343	-35.119%
2026-03-03	20.2100	21.8000	20.2100	21.5500	+18.733%	9	343	-28.074%
2026-03-02	18.1500	18.1500	18.1500	18.1500	-4.724%	1	342	-14.601%
2026-02-27	19.3500	19.3500	19.0500	19.0500	-7.614%	200	342	-18.635%
2026-02-26	19.2000	20.6200	19.2000	20.6200	+8.526%	2	166	-24.830%
2026-02-25	19.0000	19.0000	19.0000	19.0000	+16.923%	1	165	-18.421%
2026-02-24	14.8500	18.5500	14.8500	16.2500	+20.192%	152	165	-4.615%
2026-02-23	21.8500	21.8500	13.5200	13.5200	-45.920%	27	127	+14.645%
2026-02-20	23.7200	25.0000	23.6200	25.0000	-4.544%	8	120	-38.000%
2026-02-17	25.2500	26.1900	25.2500	26.1900	-4.764%	3	115	-40.817%
2026-02-12	29.4000	29.4000	26.4000	27.5000	-16.667%	37	113	-43.636%
2026-02-11	35.8200	35.8200	33.0000	33.0000	-22.078%	41	108	-53.030%
2026-02-10	42.5500	42.5500	42.3500	42.3500	-7.472%	5	108	-63.400%
2026-02-06	45.1000	45.8000	44.9000	45.7700	+18.883%	32	110	-66.135%
2026-02-04	38.5000	38.5000	38.5000	38.5000	-9.412%	10	106	-59.740%
2026-02-03	42.0000	42.5000	42.0000	42.5000	-23.767%	4	98	-63.529%
2026-02-02	55.7500	55.7500	55.7500	55.7500	+9.314%	4	94	-72.197%
2026-01-30	48.4500	52.0000	48.4500	51.0000	+2.286%	17	98	-69.608%
2026-01-29	56.3000	58.4500	49.8600	49.8600	+10.066%	77	81	-68.913%
2026-01-27	45.3000	45.3000	45.3000	45.3000	-13.714%	1	4	-65.784%
2026-01-16	52.5000	52.5000	52.5000	52.5000	0.000%	3	0	-70.476%