IBM270617C00310000
IBM Jun 17 2027 310.00 Call
optionOPRA
EODOct 8, 2026
6.65USD-3.623%(-0.25)6Vol2,721OI
IBM270617C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.0300 | 6.6500 | 6.0300 | 6.6500 | -3.623% | 6 | 2,715 | 0.000% |
| 2026-10-06 | 6.9800 | 6.9800 | 6.9000 | 6.9000 | +0.583% | 10 | 2,717 | -3.623% |
| 2026-10-05 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -5.379% | 1 | 2,717 | -3.061% |
| 2026-10-02 | 7.5200 | 7.5200 | 7.2500 | 7.2500 | -7.051% | 7 | 2,717 | -8.276% |
| 2026-10-01 | 8.9700 | 9.1500 | 7.8000 | 7.8000 | +10.638% | 5 | 2,717 | -14.744% |
| 2026-09-29 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -16.568% | 3 | 2,714 | -5.674% |
| 2026-09-25 | 8.7800 | 8.8000 | 8.3300 | 8.4500 | -29.583% | 12 | 2,713 | -21.302% |
| 2026-09-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 2,713 | -44.583% |
| 2026-09-16 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -19.192% | 1 | 2,714 | -44.583% |
| 2026-09-15 | 15.0000 | 15.0000 | 14.8500 | 14.8500 | -6.604% | 2 | 2,714 | -55.219% |
| 2026-09-14 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +45.205% | 1 | 2,713 | -58.176% |
| 2026-09-10 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -7.595% | 1 | 2,714 | -39.269% |
| 2026-09-09 | 10.0700 | 11.8500 | 10.0700 | 11.8500 | +20.918% | 10 | 2,682 | -43.882% |
| 2026-09-08 | 9.5000 | 10.0000 | 9.5000 | 9.8000 | -6.667% | 411 | 2,421 | -32.143% |
| 2026-09-04 | 10.0000 | 10.5000 | 10.0000 | 10.5000 | -2.688% | 4 | 2,421 | -36.667% |
| 2026-09-03 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +7.363% | 1 | 2,421 | -38.369% |
| 2026-09-01 | 10.5000 | 10.5000 | 10.0000 | 10.0500 | -26.103% | 456 | 2,155 | -33.831% |
| 2026-08-27 | 13.6000 | 13.6000 | 13.4000 | 13.6000 | +19.298% | 5 | 2,153 | -51.103% |
| 2026-08-26 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.551% | 1 | 2,153 | -41.667% |
| 2026-08-25 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | +0.583% | 1 | 2,152 | -44.905% |
| 2026-08-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -15.493% | 1 | 2,153 | -44.583% |
| 2026-08-21 | 12.6500 | 14.2000 | 12.6500 | 14.2000 | +5.970% | 109 | 2,163 | -53.169% |
| 2026-08-20 | 13.9000 | 13.9000 | 13.4000 | 13.4000 | -3.943% | 3 | 2,163 | -50.373% |
| 2026-08-19 | 14.0500 | 14.8500 | 13.6500 | 13.9500 | +8.140% | 2,014 | 156 | -52.330% |
| 2026-08-17 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -14.570% | 1 | 156 | -48.450% |
| 2026-08-13 | 16.4400 | 16.4400 | 15.1000 | 15.1000 | +1.274% | 8 | 160 | -55.960% |
| 2026-08-12 | 15.0000 | 15.0000 | 14.8600 | 14.9100 | -17.396% | 20 | 160 | -55.399% |
| 2026-08-10 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +9.394% | 1 | 160 | -63.158% |
| 2026-08-07 | 17.0500 | 17.0500 | 16.4500 | 16.5000 | -0.901% | 17 | 172 | -59.697% |
| 2026-08-06 | 16.2800 | 16.6500 | 16.2800 | 16.6500 | -5.666% | 4 | 172 | -60.060% |
| 2026-08-05 | 17.4000 | 17.6500 | 17.4000 | 17.6500 | +2.319% | 16 | 172 | -62.323% |
| 2026-08-04 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +15.000% | 1 | 172 | -61.449% |
| 2026-08-03 | 15.1000 | 15.1000 | 15.0000 | 15.0000 | +5.634% | 4 | 170 | -55.667% |
| 2026-07-28 | 14.0500 | 14.2000 | 14.0500 | 14.2000 | +57.778% | 2 | 170 | -53.169% |
| 2026-07-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -21.122% | 3 | 170 | -26.111% |
| 2026-07-22 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -18.500% | 2 | 170 | -41.718% |
| 2026-07-20 | 13.9500 | 14.0000 | 13.9500 | 14.0000 | +3.321% | 2 | 168 | -52.500% |
| 2026-07-17 | 14.0000 | 14.1500 | 13.4000 | 13.5500 | -13.141% | 11 | 159 | -50.923% |
| 2026-07-16 | 15.0000 | 15.6000 | 15.0000 | 15.6000 | +12.880% | 4 | 159 | -57.372% |
| 2026-07-15 | 16.0500 | 16.0500 | 13.8200 | 13.8200 | -5.017% | 38 | 127 | -51.881% |
| 2026-07-14 | 17.1500 | 17.1500 | 14.5500 | 14.5500 | -67.119% | 14 | 131 | -54.296% |
| 2026-07-13 | 44.2500 | 44.2500 | 44.2500 | 44.2500 | +2.668% | 2 | 129 | -84.972% |
| 2026-07-10 | 44.1500 | 44.1500 | 43.1000 | 43.1000 | -4.688% | 2 | 128 | -84.571% |
| 2026-07-09 | 45.2200 | 45.2200 | 45.1600 | 45.2200 | -13.471% | 7 | 128 | -85.294% |
| 2026-07-08 | 50.7000 | 52.2600 | 50.7000 | 52.2600 | -8.796% | 3 | 128 | -87.275% |
| 2026-07-07 | 51.6500 | 57.8200 | 51.6500 | 57.3000 | +14.371% | 34 | 108 | -88.394% |
| 2026-07-06 | 48.3000 | 50.2300 | 48.0200 | 50.1000 | +17.882% | 16 | 100 | -86.727% |
| 2026-07-02 | 42.5500 | 42.5500 | 41.4500 | 42.5000 | -2.746% | 23 | 121 | -84.353% |
| 2026-07-01 | 42.2500 | 45.8000 | 42.2500 | 43.7000 | +10.633% | 7 | 118 | -84.783% |
| 2026-06-30 | 39.0000 | 39.5000 | 39.0000 | 39.5000 | +11.519% | 3 | 117 | -83.165% |
| 2026-06-29 | 35.4200 | 35.4200 | 35.4200 | 35.4200 | +3.055% | 1 | 118 | -81.225% |
| 2026-06-26 | 34.3500 | 34.3700 | 34.3500 | 34.3700 | +11.482% | 3 | 118 | -80.652% |
| 2026-06-25 | 30.8300 | 30.8300 | 30.8300 | 30.8300 | -3.050% | 2 | 118 | -78.430% |
| 2026-06-24 | 30.0000 | 31.8000 | 29.8100 | 31.8000 | -4.933% | 5 | 118 | -79.088% |
| 2026-06-23 | 32.2500 | 33.4500 | 32.2500 | 33.4500 | +28.654% | 4 | 114 | -80.120% |
| 2026-06-18 | 25.8200 | 26.0000 | 25.8200 | 26.0000 | -16.533% | 2 | 113 | -74.423% |
| 2026-06-17 | 31.2500 | 31.3500 | 31.1500 | 31.1500 | -17.352% | 14 | 110 | -78.652% |
| 2026-06-16 | 35.2500 | 37.6900 | 35.2500 | 37.6900 | +0.587% | 2 | 110 | -82.356% |
| 2026-06-12 | 35.7900 | 37.6000 | 35.7900 | 37.4700 | -4.632% | 5 | 107 | -82.252% |
| 2026-06-10 | 39.2900 | 39.2900 | 39.2900 | 39.2900 | -1.578% | 2 | 105 | -83.075% |
| 2026-06-09 | 39.9200 | 39.9200 | 39.9200 | 39.9200 | -5.223% | 1 | 104 | -83.342% |
| 2026-06-08 | 42.6000 | 42.7500 | 42.1200 | 42.1200 | -14.685% | 13 | 105 | -84.212% |
| 2026-06-05 | 49.3700 | 49.3700 | 49.3700 | 49.3700 | -12.619% | 5 | 105 | -86.530% |
| 2026-06-04 | 56.7500 | 56.7500 | 56.5000 | 56.5000 | -4.156% | 2 | 103 | -88.230% |
| 2026-06-03 | 63.2800 | 63.2800 | 58.4000 | 58.9500 | -18.068% | 12 | 99 | -88.719% |
| 2026-06-02 | 71.9000 | 72.6700 | 71.9000 | 71.9500 | +0.209% | 5 | 99 | -90.757% |
| 2026-06-01 | 64.5400 | 77.8000 | 64.5400 | 71.8000 | +36.762% | 63 | 82 | -90.738% |
| 2026-05-29 | 43.3400 | 52.7000 | 43.3400 | 52.5000 | +75.175% | 37 | 53 | -87.333% |
| 2026-05-28 | 29.9700 | 29.9700 | 29.9700 | 29.9700 | +13.394% | 1 | 53 | -77.811% |
| 2026-05-27 | 26.4000 | 26.4300 | 26.4000 | 26.4300 | +8.054% | 2 | 52 | -74.839% |
| 2026-05-26 | 25.4800 | 25.4800 | 22.9500 | 24.4600 | -9.206% | 4 | 50 | -72.813% |
| 2026-05-22 | 26.7400 | 27.0000 | 26.7400 | 26.9400 | +26.657% | 10 | 54 | -75.316% |
| 2026-05-21 | 16.0500 | 21.2700 | 16.0500 | 21.2700 | +102.571% | 21 | 44 | -68.735% |
| 2026-05-18 | 10.7000 | 10.7000 | 10.5000 | 10.5000 | +6.599% | 2 | 42 | -36.667% |
| 2026-05-15 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -14.124% | 3 | 40 | -32.487% |
| 2026-05-11 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +6.698% | 1 | 39 | -42.023% |
| 2026-05-06 | 10.8500 | 11.1000 | 10.7500 | 10.7500 | -4.529% | 36 | 53 | -38.140% |
| 2026-04-27 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -9.267% | 1 | 54 | -40.941% |
| 2026-04-23 | 11.9000 | 12.4100 | 11.9000 | 12.4100 | -34.684% | 2 | 53 | -46.414% |
| 2026-04-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -9.524% | 6 | 59 | -65.000% |
| 2026-04-21 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +5.000% | 5 | 54 | -68.333% |
| 2026-04-17 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +8.342% | 6 | 54 | -66.750% |
| 2026-04-02 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | -13.939% | 1 | 55 | -63.976% |
| 2026-03-19 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -2.055% | 1 | 55 | -68.998% |
| 2026-03-10 | 21.9500 | 21.9500 | 21.9000 | 21.9000 | -4.865% | 5 | 55 | -69.635% |
| 2026-03-05 | 22.9000 | 23.0200 | 22.9000 | 23.0200 | +15.100% | 13 | 54 | -71.112% |
| 2026-03-04 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +8.873% | 1 | 41 | -66.750% |
| 2026-03-03 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | +6.678% | 2 | 40 | -63.800% |
| 2026-03-02 | 16.5000 | 17.2200 | 16.5000 | 17.2200 | +31.853% | 15 | 40 | -61.382% |
| 2026-02-23 | 18.2600 | 18.2600 | 13.0600 | 13.0600 | -39.760% | 6 | 26 | -49.081% |
| 2026-02-20 | 21.6800 | 21.6800 | 21.6800 | 21.6800 | -4.493% | 1 | 20 | -69.327% |
| 2026-02-19 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -1.304% | 3 | 19 | -70.705% |
| 2026-02-17 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -4.087% | 5 | 22 | -71.087% |
| 2026-02-12 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | -41.512% | 2 | 27 | -72.269% |
| 2026-02-06 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +20.766% | 13 | 25 | -83.780% |
| 2026-02-04 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | -4.150% | 4 | 12 | -80.412% |
| 2026-02-03 | 38.1500 | 38.1500 | 35.4200 | 35.4200 | -31.210% | 2 | 14 | -81.225% |
| 2026-02-02 | 51.4900 | 51.4900 | 51.4900 | 51.4900 | +15.190% | 1 | 13 | -87.085% |
| 2026-01-30 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | -5.835% | 1 | 13 | -85.123% |
| 2026-01-29 | 50.0000 | 50.4300 | 47.4700 | 47.4700 | +19.361% | 10 | 13 | -85.991% |
| 2026-01-27 | 39.7700 | 39.7700 | 39.7700 | 39.7700 | -16.450% | 3 | 4 | -83.279% |
| 2026-01-16 | 47.6000 | 47.6000 | 47.6000 | 47.6000 | 0.000% | 1 | 0 | -86.029% |