IBM270917C00300000
IBM Sep 17 2027 300.00 Call
optionOPRA
EODOct 22, 2026
17.50USD-7.895%(-1.50)1Vol168OI
IBM270917C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 17.50 | 17.50 | 17.50 | 17.50 | -7.895% | 1 | 168 | 0.000% |
| 2026-10-21 | 17.10 | 19.07 | 17.00 | 19.00 | +22.186% | 75 | 189 | -7.895% |
| 2026-10-20 | 15.55 | 15.55 | 15.55 | 15.55 | +4.362% | 1 | 189 | +12.540% |
| 2026-10-19 | 14.16 | 14.90 | 14.16 | 14.90 | +10.370% | 3 | 188 | +17.450% |
| 2026-10-16 | 14.50 | 14.50 | 12.82 | 13.50 | -0.369% | 14 | 178 | +29.630% |
| 2026-10-15 | 13.13 | 13.55 | 12.97 | 13.55 | +11.523% | 3 | 176 | +29.151% |
| 2026-10-14 | 12.15 | 12.15 | 12.15 | 12.15 | -13.830% | 1 | 176 | +44.033% |
| 2026-10-13 | 14.10 | 14.10 | 14.10 | 14.10 | +16.049% | 2 | 176 | +24.113% |
| 2026-10-12 | 12.15 | 12.15 | 12.15 | 12.15 | -3.953% | 70 | 118 | +44.033% |
| 2026-10-09 | 12.95 | 12.95 | 12.60 | 12.65 | +3.774% | 9 | 114 | +38.340% |
| 2026-10-08 | 10.70 | 12.19 | 10.70 | 12.19 | +6.930% | 6 | 111 | +43.560% |
| 2026-10-05 | 11.85 | 11.91 | 11.40 | 11.40 | -4.202% | 16 | 108 | +53.509% |
| 2026-10-02 | 11.90 | 11.90 | 11.90 | 11.90 | -15.901% | 1 | 107 | +47.059% |
| 2026-10-01 | 14.72 | 14.72 | 14.15 | 14.15 | +27.477% | 2 | 107 | +23.675% |
| 2026-09-30 | 11.10 | 11.10 | 11.10 | 11.10 | -7.113% | 5 | 104 | +57.658% |
| 2026-09-29 | 12.45 | 12.45 | 11.95 | 11.95 | -0.417% | 7 | 100 | +46.444% |
| 2026-09-28 | 12.00 | 12.00 | 12.00 | 12.00 | -16.667% | 2 | 100 | +45.833% |
| 2026-09-24 | 14.40 | 14.40 | 14.40 | 14.40 | -15.839% | 4 | 98 | +21.528% |
| 2026-09-23 | 17.11 | 17.11 | 17.11 | 17.11 | +14.067% | 2 | 97 | +2.279% |
| 2026-09-21 | 16.40 | 16.40 | 15.00 | 15.00 | -8.032% | 2 | 96 | +16.667% |
| 2026-09-18 | 15.50 | 16.31 | 15.00 | 16.31 | -9.389% | 16 | 89 | +7.296% |
| 2026-09-17 | 18.00 | 18.00 | 18.00 | 18.00 | +2.099% | 2 | 89 | -2.778% |
| 2026-09-16 | 17.63 | 17.63 | 17.63 | 17.63 | -22.505% | 1 | 87 | -0.737% |
| 2026-09-14 | 21.97 | 22.75 | 21.97 | 22.75 | +23.306% | 3 | 87 | -23.077% |
| 2026-09-11 | 18.45 | 18.45 | 18.45 | 18.45 | +5.429% | 6 | 84 | -5.149% |
| 2026-09-10 | 17.50 | 17.50 | 17.50 | 17.50 | +3.550% | 25 | 59 | 0.000% |
| 2026-09-09 | 16.90 | 16.90 | 16.90 | 16.90 | -0.118% | 2 | 58 | +3.550% |
| 2026-09-04 | 16.92 | 16.92 | 16.92 | 16.92 | +5.750% | 1 | 57 | +3.428% |
| 2026-09-03 | 16.00 | 16.00 | 16.00 | 16.00 | +0.376% | 40 | 17 | +9.375% |
| 2026-09-02 | 15.94 | 15.94 | 15.94 | 15.94 | -12.658% | 1 | 17 | +9.787% |
| 2026-08-28 | 18.25 | 18.25 | 18.25 | 18.25 | 0.000% | 16 | 2 | -4.110% |
| 2026-08-24 | 18.25 | 18.25 | 18.25 | 18.25 | -4.799% | 1 | 1 | -4.110% |
| 2026-08-21 | 19.17 | 19.17 | 19.17 | 19.17 | 0.000% | 1 | 0 | -8.712% |