IBM270617C00400000
IBM Jun 17 2027 400.00 Call
optionOPRA
EODOct 7, 2026
1.79USD-10.050%(-0.20)1Vol259OI
IBM270617C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -10.050% | 1 | 259 | 0.000% |
| 2026-10-05 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -4.327% | 1 | 258 | -10.050% |
| 2026-10-02 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +4.000% | 1 | 257 | -13.942% |
| 2026-09-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -27.273% | 2 | 255 | -10.500% |
| 2026-09-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -16.667% | 2 | 255 | -34.909% |
| 2026-09-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -14.286% | 1 | 255 | -45.758% |
| 2026-09-22 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +35.088% | 1 | 256 | -53.506% |
| 2026-09-21 | 2.8700 | 2.8700 | 2.8500 | 2.8500 | -4.362% | 2 | 257 | -37.193% |
| 2026-09-18 | 2.9800 | 2.9800 | 2.9400 | 2.9800 | -14.368% | 3 | 258 | -39.933% |
| 2026-09-17 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -27.500% | 1 | 257 | -48.563% |
| 2026-09-14 | 5.0500 | 5.0500 | 4.8000 | 4.8000 | +29.730% | 2 | 257 | -62.708% |
| 2026-09-11 | 3.5400 | 3.7000 | 3.5400 | 3.7000 | +12.121% | 4 | 253 | -51.622% |
| 2026-09-10 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -10.811% | 7 | 253 | -45.758% |
| 2026-09-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +29.371% | 1 | 253 | -51.622% |
| 2026-09-08 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -4.667% | 2 | 253 | -37.413% |
| 2026-09-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 253 | -40.333% |
| 2026-09-01 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | -20.000% | 2 | 254 | -40.333% |
| 2026-08-25 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | -16.107% | 3 | 255 | -52.267% |
| 2026-08-18 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -1.758% | 1 | 256 | -59.955% |
| 2026-08-17 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -15.741% | 2 | 257 | -60.659% |
| 2026-08-13 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | -1.099% | 17 | 268 | -66.852% |
| 2026-08-12 | 5.7500 | 5.7500 | 5.3100 | 5.4600 | -17.273% | 5 | 272 | -67.216% |
| 2026-08-10 | 6.8000 | 6.8000 | 6.2500 | 6.6000 | +6.452% | 28 | 282 | -72.879% |
| 2026-08-07 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | -13.287% | 3 | 283 | -71.129% |
| 2026-08-05 | 7.2000 | 7.2000 | 6.9500 | 7.1500 | +6.876% | 37 | 295 | -74.965% |
| 2026-08-04 | 6.4000 | 6.6900 | 6.4000 | 6.6900 | +15.345% | 3 | 294 | -73.244% |
| 2026-08-03 | 4.8000 | 5.8000 | 4.8000 | 5.8000 | +16.000% | 10 | 284 | -69.138% |
| 2026-07-30 | 5.4400 | 5.4400 | 5.0000 | 5.0000 | -25.373% | 6 | 282 | -64.200% |
| 2026-07-29 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +6.349% | 1 | 282 | -73.284% |
| 2026-07-28 | 5.6500 | 6.3000 | 5.6500 | 6.3000 | +26.000% | 12 | 293 | -71.587% |
| 2026-07-24 | 5.0600 | 5.0600 | 5.0000 | 5.0000 | +22.549% | 2 | 293 | -64.200% |
| 2026-07-23 | 3.7500 | 4.1700 | 3.7500 | 4.0800 | -32.000% | 11 | 288 | -56.127% |
| 2026-07-22 | 5.0000 | 6.0000 | 4.5000 | 6.0000 | +4.348% | 4 | 285 | -70.167% |
| 2026-07-21 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.679% | 1 | 285 | -68.870% |
| 2026-07-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -12.363% | 1 | 284 | -68.036% |
| 2026-07-16 | 5.5500 | 6.6500 | 5.5500 | 6.3900 | +7.395% | 25 | 279 | -71.987% |
| 2026-07-15 | 8.3000 | 8.3000 | 5.9500 | 5.9500 | -12.500% | 39 | 280 | -69.916% |
| 2026-07-14 | 7.0000 | 7.3000 | 6.5000 | 6.8000 | -67.711% | 101 | 270 | -73.676% |
| 2026-07-13 | 22.3000 | 22.3000 | 21.0000 | 21.0600 | +1.887% | 77 | 223 | -91.500% |
| 2026-07-10 | 22.0000 | 22.0000 | 20.6700 | 20.6700 | -8.011% | 4 | 221 | -91.340% |
| 2026-07-09 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | -12.704% | 2 | 221 | -92.034% |
| 2026-07-08 | 26.3600 | 26.3600 | 25.7400 | 25.7400 | -9.684% | 4 | 221 | -93.046% |
| 2026-07-07 | 27.0000 | 29.2000 | 27.0000 | 28.5000 | +15.619% | 4 | 222 | -93.719% |
| 2026-07-06 | 23.1800 | 24.6500 | 23.1800 | 24.6500 | +22.637% | 15 | 225 | -92.738% |
| 2026-07-02 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -1.951% | 2 | 226 | -91.095% |
| 2026-07-01 | 21.2500 | 21.9700 | 20.5000 | 20.5000 | +7.895% | 27 | 228 | -91.268% |
| 2026-06-30 | 18.1500 | 19.0000 | 18.1500 | 19.0000 | +21.019% | 2 | 228 | -90.579% |
| 2026-06-29 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -2.967% | 1 | 229 | -88.599% |
| 2026-06-26 | 15.3200 | 16.2700 | 15.3200 | 16.1800 | +14.427% | 4 | 228 | -88.937% |
| 2026-06-25 | 15.3100 | 15.3100 | 14.1400 | 14.1400 | -8.774% | 9 | 223 | -87.341% |
| 2026-06-23 | 14.4900 | 15.5000 | 14.4900 | 15.5000 | +35.965% | 2 | 222 | -88.452% |
| 2026-06-22 | 10.9000 | 11.5000 | 10.9000 | 11.4000 | -1.299% | 26 | 200 | -84.298% |
| 2026-06-18 | 10.4500 | 11.6800 | 10.4500 | 11.5500 | -27.129% | 9 | 202 | -84.502% |
| 2026-06-17 | 15.6700 | 15.8500 | 15.6700 | 15.8500 | -1.553% | 3 | 201 | -88.707% |
| 2026-06-16 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -2.424% | 1 | 202 | -88.882% |
| 2026-06-15 | 16.4400 | 16.5000 | 16.4400 | 16.5000 | -10.326% | 6 | 201 | -89.152% |
| 2026-06-12 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -2.128% | 2 | 203 | -90.272% |
| 2026-06-11 | 18.0000 | 18.8000 | 18.0000 | 18.8000 | -6.977% | 6 | 197 | -90.479% |
| 2026-06-10 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | -5.340% | 6 | 203 | -91.143% |
| 2026-06-09 | 21.5500 | 21.5500 | 18.0000 | 21.3500 | -1.157% | 106 | 207 | -91.616% |
| 2026-06-08 | 23.8000 | 23.8000 | 21.6000 | 21.6000 | -10.000% | 90 | 128 | -91.713% |
| 2026-06-05 | 28.0000 | 28.0000 | 23.1700 | 24.0000 | -28.741% | 19 | 119 | -92.542% |
| 2026-06-04 | 32.7000 | 33.6800 | 32.6000 | 33.6800 | -1.979% | 3 | 117 | -94.685% |
| 2026-06-03 | 35.1400 | 35.1500 | 34.1800 | 34.3600 | -25.852% | 14 | 115 | -94.790% |
| 2026-06-02 | 43.2500 | 46.7400 | 42.3900 | 46.3400 | +2.636% | 14 | 110 | -96.137% |
| 2026-06-01 | 36.2700 | 49.6300 | 34.2500 | 45.1500 | +58.979% | 66 | 75 | -96.035% |
| 2026-05-29 | 17.0000 | 28.8000 | 16.5000 | 28.4000 | +115.152% | 59 | 57 | -93.697% |
| 2026-05-28 | 13.2800 | 13.9000 | 13.0000 | 13.2000 | +15.789% | 7 | 55 | -86.439% |
| 2026-05-27 | 11.1500 | 11.4000 | 10.9500 | 11.4000 | +14.573% | 9 | 55 | -84.298% |
| 2026-05-26 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | -18.107% | 2 | 55 | -82.010% |
| 2026-05-22 | 10.5000 | 12.2000 | 9.6000 | 12.1500 | +56.371% | 37 | 34 | -85.267% |
| 2026-05-21 | 4.4000 | 7.7700 | 4.4000 | 7.7700 | +159.000% | 11 | 37 | -76.963% |
| 2026-05-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +20.000% | 2 | 37 | -40.333% |
| 2026-05-13 | 2.3300 | 2.5000 | 2.3300 | 2.5000 | -12.587% | 18 | 35 | -28.400% |
| 2026-05-12 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -12.000% | 1 | 34 | -37.413% |
| 2026-05-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -7.143% | 1 | 34 | -44.923% |
| 2026-05-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +18.644% | 4 | 30 | -48.857% |
| 2026-05-06 | 3.1600 | 3.1600 | 2.9200 | 2.9500 | -18.056% | 11 | 19 | -39.322% |
| 2026-04-24 | 3.5000 | 3.6000 | 3.4000 | 3.6000 | +4.348% | 4 | 15 | -50.278% |
| 2026-04-23 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -36.111% | 1 | 14 | -48.116% |
| 2026-02-27 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +14.894% | 1 | 14 | -66.852% |
| 2026-02-24 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | +14.634% | 2 | 13 | -61.915% |
| 2026-02-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -50.000% | 1 | 12 | -56.341% |
| 2026-02-12 | 10.0000 | 10.0000 | 8.2000 | 8.2000 | -47.604% | 7 | 11 | -78.171% |
| 2026-02-06 | 13.8500 | 15.8000 | 13.8500 | 15.6500 | +11.786% | 12 | 14 | -88.562% |
| 2026-02-05 | 13.5000 | 14.0000 | 13.5000 | 14.0000 | -9.968% | 6 | 10 | -87.214% |
| 2026-02-03 | 13.7500 | 15.5500 | 13.7500 | 15.5500 | -25.598% | 6 | 10 | -88.489% |
| 2026-02-02 | 21.0000 | 21.4500 | 20.9000 | 20.9000 | +12.124% | 6 | 9 | -91.435% |
| 2026-01-30 | 18.7000 | 18.7000 | 18.6400 | 18.6400 | -3.918% | 2 | 5 | -90.397% |
| 2026-01-29 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +14.793% | 2 | 5 | -90.773% |
| 2026-01-22 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | 0.000% | 5 | 5 | -89.408% |