Dark

IBM20271217C200
IBM Dec 17 2027 200.00 Call (IBM271217C00200000)
option OPRA

EOD

Sep 22, 2026

57.00-20.833%(-15.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	57.0000	57.0000	57.0000	57.0000	-20.833%	2	279	0.000%
2026-09-15	71.4600	72.0000	71.4600	72.0000	+2.857%	2	277	-20.833%
2026-09-14	68.1000	70.0000	68.1000	70.0000	+16.667%	4	278	-18.571%
2026-09-10	60.0000	60.0000	60.0000	60.0000	+1.557%	11	281	-5.000%
2026-08-31	59.0800	59.0800	59.0800	59.0800	-5.472%	10	288	-3.521%
2026-08-28	62.5000	62.5000	62.5000	62.5000	+8.356%	1	288	-8.800%
2026-08-26	57.6800	57.6800	57.6800	57.6800	-9.805%	1	287	-1.179%
2026-08-19	63.8300	63.9500	63.8300	63.9500	+11.121%	2	286	-10.868%
2026-08-17	57.5500	57.5500	57.5500	57.5500	-9.725%	1	286	-0.956%
2026-08-14	66.6500	66.6500	63.7500	63.7500	-3.482%	5	287	-10.588%
2026-08-13	66.0500	66.0500	66.0500	66.0500	-1.418%	3	290	-13.702%
2026-08-07	65.5900	67.0000	65.0000	67.0000	+4.199%	12	287	-14.925%
2026-08-06	64.6500	64.6500	64.3000	64.3000	-4.741%	2	292	-11.353%
2026-08-05	67.5000	67.5000	67.5000	67.5000	+7.914%	1	292	-15.556%
2026-08-04	62.8800	62.8800	62.5500	62.5500	+3.594%	2	292	-8.873%
2026-08-03	58.7500	61.5000	58.7500	60.3800	+5.118%	12	293	-5.598%
2026-07-30	57.3500	57.4400	57.3500	57.4400	-9.543%	2	294	-0.766%
2026-07-29	61.3600	63.5000	61.3600	63.5000	+2.419%	2	293	-10.236%
2026-07-28	61.0000	62.0000	60.5000	62.0000	+12.727%	3	294	-8.065%
2026-07-27	55.0000	55.0000	55.0000	55.0000	+1.852%	5	295	+3.636%
2026-07-24	51.5000	54.0000	51.5000	54.0000	+11.801%	3	295	+5.556%
2026-07-23	45.0000	49.0000	45.0000	48.3000	+0.835%	11	295	+18.012%
2026-07-22	53.0000	53.0000	47.8700	47.9000	-8.500%	115	295	+18.998%
2026-07-21	53.0000	53.0000	52.3500	52.3500	-5.129%	2	190	+8.883%
2026-07-20	51.8500	55.1800	51.7200	55.1800	+1.434%	18	190	+3.298%
2026-07-17	54.4000	54.4000	54.4000	54.4000	-4.310%	1	181	+4.779%
2026-07-16	49.9500	56.8500	48.3000	56.8500	+1.882%	15	181	+0.264%
2026-07-15	60.0000	62.0000	55.8000	55.8000	-2.957%	20	172	+2.151%
2026-07-14	63.8400	63.8400	55.0000	57.5000	-46.759%	117	179	-0.870%
2026-07-09	108.0000	108.0000	108.0000	108.0000	-10.485%	1	136	-47.222%
2026-07-06	120.6500	120.6500	120.6500	120.6500	+11.713%	1	136	-52.756%
2026-07-02	108.0000	108.0000	108.0000	108.0000	+4.854%	1	136	-47.222%
2026-06-30	103.0000	103.0000	103.0000	103.0000	+15.926%	1	136	-44.660%
2026-06-24	88.8500	88.8500	88.8500	88.8500	-2.896%	15	136	-35.847%
2026-06-17	91.5000	91.5000	91.5000	91.5000	-5.913%	1	120	-37.705%
2026-06-11	97.2500	97.2500	97.2500	97.2500	-4.750%	1	120	-41.388%
2026-06-09	102.1000	102.1000	102.1000	102.1000	-21.702%	1	120	-44.172%
2026-06-04	130.4000	130.4000	130.4000	130.4000	+1.479%	2	120	-56.288%
2026-06-03	128.5000	128.5000	128.5000	128.5000	-13.176%	1	120	-55.642%
2026-06-01	136.0000	148.0000	136.0000	148.0000	+22.985%	4	119	-61.486%
2026-05-29	109.0200	120.6000	109.0200	120.3400	+36.595%	11	121	-52.634%
2026-05-28	90.0000	90.0000	86.0000	88.1000	+11.519%	5	119	-35.301%
2026-05-27	79.0000	79.0000	79.0000	79.0000	-3.659%	1	119	-27.848%
2026-05-22	84.5000	84.5000	82.0000	82.0000	+7.190%	3	119	-30.488%
2026-05-21	63.0000	76.5000	63.0000	76.5000	+40.367%	4	118	-25.490%
2026-05-20	51.0000	54.5000	49.4100	54.5000	+1.850%	6	118	+4.587%
2026-05-18	53.5100	53.5100	53.5100	53.5100	+4.716%	1	119	+6.522%
2026-05-15	51.1000	51.1000	51.1000	51.1000	-0.834%	1	119	+11.546%
2026-05-14	51.0000	51.5700	49.9000	51.5300	+9.313%	6	117	+10.615%
2026-05-13	49.2000	49.2000	47.1400	47.1400	-7.113%	7	112	+20.916%
2026-05-12	54.4500	54.4500	50.7500	50.7500	-10.177%	6	112	+12.315%
2026-05-04	56.5000	56.5000	56.5000	56.5000	+0.713%	1	112	+0.885%
2026-04-23	58.3300	58.3600	56.1000	56.1000	-22.631%	5	112	+1.604%
2026-04-22	72.5100	72.5100	72.5100	72.5100	+4.481%	2	109	-21.390%
2026-04-02	69.2000	69.4000	69.2000	69.4000	+1.685%	79	13	-17.867%
2026-03-24	68.2500	68.2500	68.2500	68.2500	-5.208%	3	13	-16.484%
2026-03-20	72.0000	72.0000	72.0000	72.0000	+16.505%	2	13	-20.833%
2026-02-24	61.8000	61.8000	61.8000	61.8000	+8.803%	3	11	-7.767%
2026-02-23	56.8000	56.8000	56.8000	56.8000	-55.010%	3	12	+0.352%
2026-01-29	128.7200	128.7200	126.2500	126.2500	+14.856%	2	11	-54.851%
2026-01-28	109.9200	109.9200	109.9200	109.9200	-0.073%	1	13	-48.144%
2026-01-20	110.0000	110.0000	110.0000	110.0000	-6.159%	1	12	-48.182%
2025-12-24	117.2200	117.2200	117.2200	117.2200	-1.454%	1	11	-51.373%
2025-12-23	118.6000	118.9500	118.6000	118.9500	+3.769%	2	11	-52.081%
2025-11-17	114.6300	114.6300	114.6300	114.6300	-6.133%	1	12	-50.275%
2025-11-06	122.1200	122.1200	122.1200	122.1200	-2.499%	4	12	-53.325%
2025-10-30	125.2500	125.2500	125.2500	125.2500	-0.223%	1	8	-54.491%
2025-10-28	125.5300	125.5300	125.5300	125.5300	+7.062%	2	8	-54.593%
2025-10-24	117.2500	117.2500	117.2500	117.2500	+18.017%	1	6	-51.386%
2025-10-22	99.3500	99.3500	99.3500	99.3500	-0.719%	2	5	-42.627%
2025-10-01	100.3500	100.3500	100.0700	100.0700	+22.111%	2	5	-43.040%
2025-09-18	81.9500	81.9500	81.9500	81.9500	+5.267%	3	6	-30.445%
2025-09-17	77.8500	77.8500	77.8500	77.8500	+0.607%	2	5	-26.782%
2025-09-16	77.3800	77.3800	77.3800	77.3800	+1.816%	1	5	-26.338%
2025-09-10	76.0000	76.0000	76.0000	76.0000	-3.185%	3	5	-25.000%
2025-09-09	76.1500	79.9000	76.1500	78.5000	+16.365%	5	7	-27.389%
2025-09-08	67.4600	67.4600	67.4600	67.4600	0.000%	2	2	-15.505%