Dark

IBM20271217C220
IBM Dec 17 2027 220.00 Call (IBM271217C00220000)
option OPRA

EOD

Sep 24, 2026

43.73-4.478%(-2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	43.7300	43.7300	43.7300	43.7300	-4.478%	1	690	0.000%
2026-09-18	45.5000	45.7800	45.5000	45.7800	-15.144%	4	690	-4.478%
2026-09-16	53.9500	53.9500	53.9500	53.9500	-4.513%	1	692	-18.943%
2026-09-15	56.5000	56.5000	56.5000	56.5000	-6.612%	1	691	-22.602%
2026-09-14	60.0000	60.5000	60.0000	60.5000	+11.933%	2	691	-27.719%
2026-09-11	54.0500	54.0500	54.0500	54.0500	+18.687%	1	693	-19.093%
2026-09-08	45.8400	45.8400	45.5400	45.5400	-2.484%	2	694	-3.975%
2026-09-01	46.7000	46.7000	46.7000	46.7000	-8.860%	1	696	-6.360%
2026-08-28	51.2400	51.2400	51.2400	51.2400	-0.890%	4	695	-14.657%
2026-08-27	51.7000	51.7000	51.7000	51.7000	+3.899%	10	695	-15.416%
2026-08-25	49.7600	49.7600	49.7600	49.7600	+1.097%	1	705	-12.118%
2026-08-17	51.7700	51.7700	49.2200	49.2200	-7.585%	3	706	-11.154%
2026-08-14	53.2600	53.2600	53.2600	53.2600	-0.727%	1	709	-17.893%
2026-08-13	56.5000	56.5000	53.6500	53.6500	-0.464%	12	708	-18.490%
2026-08-12	53.9000	53.9000	53.9000	53.9000	-6.586%	1	720	-18.868%
2026-08-11	57.7000	57.7000	57.7000	57.7000	+1.495%	2	719	-24.211%
2026-08-10	56.8500	56.8500	56.8500	56.8500	+0.709%	1	721	-23.078%
2026-08-07	56.3900	56.4500	56.3900	56.4500	+3.483%	10	722	-22.533%
2026-08-06	54.5500	54.5500	54.5500	54.5500	-4.549%	1	728	-19.835%
2026-08-05	57.3900	58.5700	55.9000	57.1500	+1.474%	12	728	-23.482%
2026-08-04	53.0000	56.3200	53.0000	56.3200	+9.359%	19	733	-22.354%
2026-08-03	51.4500	51.5000	50.0800	51.5000	+5.967%	5	747	-15.087%
2026-07-31	45.7000	48.6000	45.7000	48.6000	-11.070%	23	749	-10.021%
2026-07-29	53.5000	55.1500	50.8000	54.6500	+2.533%	21	736	-19.982%
2026-07-28	46.0500	54.0000	45.0000	53.3000	+15.895%	15	756	-17.955%
2026-07-27	46.2500	46.5200	45.9900	45.9900	-0.130%	3	762	-4.914%
2026-07-24	44.8300	46.0500	44.8300	46.0500	+16.200%	2	759	-5.038%
2026-07-23	41.0000	41.0000	39.6300	39.6300	-0.925%	2	759	+10.346%
2026-07-22	44.1000	44.1000	40.0000	40.0000	-8.738%	35	757	+9.325%
2026-07-21	44.7000	44.7000	43.6000	43.8300	-7.532%	18	730	-0.228%
2026-07-20	43.0000	47.4000	43.0000	47.4000	+5.568%	18	720	-7.743%
2026-07-17	47.2000	47.2000	44.9000	44.9000	-8.367%	21	732	-2.606%
2026-07-16	42.0000	49.5000	39.5000	49.0000	+8.889%	18	729	-10.755%
2026-07-15	52.1500	52.9200	45.0000	45.0000	-7.711%	65	732	-2.822%
2026-07-14	49.0000	52.5500	46.6000	48.7600	-44.935%	750	695	-10.316%
2026-06-30	88.5500	88.5500	88.5500	88.5500	+1.200%	1	41	-50.615%
2026-06-29	87.0000	87.5000	87.0000	87.5000	+1.744%	2	42	-50.023%
2026-06-26	85.0000	86.0000	85.0000	86.0000	+7.851%	6	44	-49.151%
2026-06-25	79.7400	79.7400	79.7400	79.7400	+1.065%	1	45	-45.159%
2026-06-24	78.9000	78.9000	78.9000	78.9000	-3.780%	1	46	-44.575%
2026-06-23	78.0000	82.0000	78.0000	82.0000	+26.154%	7	46	-46.671%
2026-06-22	65.0000	65.0000	65.0000	65.0000	-2.840%	1	49	-32.723%
2026-06-18	69.0000	69.0000	64.7500	66.9000	-14.231%	10	33	-34.634%
2026-06-17	79.0000	79.0000	78.0000	78.0000	-11.454%	5	33	-43.936%
2026-06-16	88.0900	88.0900	88.0900	88.0900	+7.427%	1	33	-50.358%
2026-06-15	83.0000	83.0000	82.0000	82.0000	-38.577%	2	32	-46.671%
2026-06-02	133.5000	133.5000	133.5000	133.5000	-2.126%	1	31	-67.243%
2026-06-01	120.0500	136.4000	120.0500	136.4000	+44.262%	3	31	-67.940%
2026-05-29	94.5500	94.5500	94.5500	94.5500	+20.170%	1	34	-53.749%
2026-05-28	78.6800	78.6800	78.6800	78.6800	+17.310%	1	35	-44.420%
2026-05-26	67.0700	67.0700	67.0700	67.0700	-8.748%	1	35	-34.799%
2026-05-22	70.4500	73.5000	70.4500	73.5000	+28.049%	2	35	-40.503%
2026-05-21	55.0000	57.4000	55.0000	57.4000	+33.024%	3	36	-23.815%
2026-05-20	40.0000	43.1500	40.0000	43.1500	+2.910%	4	36	+1.344%
2026-05-15	41.5400	42.0000	41.4900	41.9300	-0.569%	9	39	+4.293%
2026-05-14	40.0000	42.1700	40.0000	42.1700	+12.304%	3	36	+3.699%
2026-05-13	37.5500	37.5500	37.5500	37.5500	-14.014%	4	31	+16.458%
2026-05-11	43.2100	43.6700	43.2100	43.6700	-4.755%	12	31	+0.137%
2026-05-07	45.8500	45.8500	45.8500	45.8500	+2.002%	1	42	-4.624%
2026-05-06	44.9500	44.9500	44.9500	44.9500	-7.320%	2	41	-2.714%
2026-05-04	48.5000	48.5000	48.5000	48.5000	-1.722%	2	39	-9.835%
2026-04-24	45.7000	49.3500	44.7000	49.3500	+5.246%	26	37	-11.388%
2026-04-23	44.2500	46.8900	44.2500	46.8900	-29.489%	4	22	-6.739%
2026-04-21	64.7600	66.5000	64.7600	66.5000	+0.468%	3	19	-34.241%
2026-04-20	66.1900	66.1900	66.1900	66.1900	+11.057%	3	19	-33.933%
2026-04-15	59.6000	59.6000	59.6000	59.6000	+11.319%	2	19	-26.628%
2026-04-13	53.5500	53.5500	53.5400	53.5400	-10.017%	5	18	-18.323%
2026-04-07	59.5000	59.5000	59.5000	59.5000	+5.217%	1	13	-26.504%
2026-03-30	56.5500	56.5500	56.5500	56.5500	+5.190%	3	14	-22.670%
2026-03-27	53.7600	53.7600	53.7600	53.7600	-9.601%	3	11	-18.657%
2026-03-24	59.4700	59.4700	59.4700	59.4700	-11.529%	3	11	-26.467%
2026-03-05	67.2200	67.2200	67.2200	67.2200	+14.417%	3	9	-34.945%
2026-02-26	58.7500	58.7500	58.7500	58.7500	+8.175%	3	9	-25.566%
2026-02-25	53.0000	55.0000	53.0000	54.3100	+16.047%	3	7	-19.481%
2026-02-23	58.2600	58.4700	46.8000	46.8000	-41.132%	7	7	-6.560%
2026-02-11	79.5000	79.5000	79.5000	79.5000	-25.212%	1	6	-44.994%
2026-01-29	105.6000	106.3000	105.6000	106.3000	+9.059%	2	7	-58.862%
2026-01-20	97.4700	97.4700	97.4700	97.4700	-7.260%	1	6	-55.135%
2026-01-12	105.0000	105.1000	105.0000	105.1000	+2.437%	2	7	-58.392%
2025-12-23	102.5000	102.6000	102.4500	102.6000	+26.996%	4	6	-57.378%
2025-10-17	80.7900	80.7900	80.7900	80.7900	-12.185%	1	6	-45.872%
2025-10-06	92.0000	92.0000	92.0000	92.0000	-0.130%	2	5	-52.467%
2025-10-03	92.1200	92.1200	92.1200	92.1200	+37.308%	1	7	-52.529%
2025-09-17	67.0900	67.0900	67.0900	67.0900	+8.718%	2	6	-34.819%
2025-09-12	65.0000	65.0000	61.7100	61.7100	-4.930%	4	6	-29.136%
2025-09-11	64.9100	64.9100	64.9100	64.9100	+2.787%	1	3	-32.630%
2025-09-09	63.1500	63.1500	63.1500	63.1500	+4.380%	2	3	-30.752%
2025-09-08	60.5000	60.5000	60.5000	60.5000	0.000%	1	1	-27.719%