Dark

IBM20271217C230
IBM Dec 17 2027 230.00 Call (IBM271217C00230000)
option OPRA

EOD

Sep 24, 2026

39.50-9.961%(-4.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	39.5000	39.5000	39.5000	39.5000	-9.961%	1	161	0.000%
2026-09-23	43.8700	43.8700	43.8700	43.8700	+6.610%	1	161	-9.961%
2026-09-18	41.1500	41.1500	41.1500	41.1500	-25.318%	1	160	-4.010%
2026-09-15	53.5000	55.1000	53.5000	55.1000	+1.287%	2	160	-28.312%
2026-09-14	54.3600	54.4000	54.3600	54.4000	+11.819%	2	162	-27.390%
2026-09-11	47.1500	48.6500	47.1500	48.6500	+13.140%	5	161	-18.808%
2026-09-10	44.3500	44.3500	43.0000	43.0000	+4.066%	4	162	-8.140%
2026-09-09	41.8000	41.8000	41.3200	41.3200	-0.649%	3	159	-4.405%
2026-09-08	41.0200	41.5900	41.0200	41.5900	-1.795%	5	160	-5.025%
2026-09-02	42.3500	42.3500	42.3500	42.3500	-5.679%	5	155	-6.730%
2026-08-31	44.9000	44.9000	44.9000	44.9000	-8.180%	1	155	-12.027%
2026-08-27	48.9000	48.9000	48.9000	48.9000	+13.194%	2	154	-19.223%
2026-08-26	43.2900	43.2900	43.2000	43.2000	-4.340%	2	154	-8.565%
2026-08-25	45.1600	45.1600	45.1600	45.1600	-4.322%	1	152	-12.533%
2026-08-19	47.2000	47.2000	47.2000	47.2000	+6.787%	3	153	-16.314%
2026-08-17	47.5000	47.5000	44.2000	44.2000	-13.924%	2	153	-10.633%
2026-08-13	51.3500	51.3500	51.3500	51.3500	+4.796%	1	152	-23.077%
2026-08-12	49.0000	49.0000	49.0000	49.0000	-5.039%	10	152	-19.388%
2026-08-07	51.6000	51.6000	51.6000	51.6000	+2.178%	2	162	-23.450%
2026-08-06	50.5000	50.5000	50.5000	50.5000	-3.810%	2	163	-21.782%
2026-08-05	52.3000	52.5000	52.3000	52.5000	+1.646%	11	163	-24.762%
2026-08-04	47.7300	52.0000	47.7300	51.6500	+8.966%	7	152	-23.524%
2026-08-03	47.3000	47.4000	47.3000	47.4000	+5.898%	2	152	-16.667%
2026-07-31	42.9600	44.7600	42.9600	44.7600	-0.156%	39	151	-11.752%
2026-07-30	44.8300	44.8300	44.8300	44.8300	-6.604%	1	130	-11.889%
2026-07-29	49.0800	49.0800	48.0000	48.0000	+16.788%	2	130	-17.708%
2026-07-24	41.1000	41.1000	41.1000	41.1000	+14.901%	10	130	-3.893%
2026-07-23	35.7700	35.7700	35.7700	35.7700	-4.307%	21	130	+10.428%
2026-07-22	40.0400	40.0400	37.3800	37.3800	-9.382%	10	109	+5.671%
2026-07-21	41.2500	41.2500	41.2500	41.2500	-4.624%	2	107	-4.242%
2026-07-20	40.4500	43.2500	40.4500	43.2500	+4.722%	4	108	-8.671%
2026-07-17	41.2000	41.4500	41.2000	41.3000	-10.217%	28	107	-4.358%
2026-07-16	38.5600	46.0000	38.5000	46.0000	+9.654%	29	89	-14.130%
2026-07-15	47.9100	47.9100	41.8000	41.9500	-7.762%	7	85	-5.840%
2026-07-14	48.0000	48.5000	43.0000	45.4800	-40.689%	45	81	-13.149%
2026-06-26	76.6700	76.6800	76.6700	76.6800	+9.904%	3	62	-48.487%
2026-06-25	70.7500	70.7500	69.7500	69.7700	+7.338%	4	62	-43.385%
2026-06-18	62.0000	65.0000	62.0000	65.0000	-21.734%	4	63	-39.231%
2026-06-09	83.0500	83.0500	83.0500	83.0500	-35.041%	2	63	-52.438%
2026-06-01	118.4200	127.8500	118.4200	127.8500	+24.756%	5	63	-69.104%
2026-05-29	81.9800	102.4800	81.9800	102.4800	+56.243%	4	67	-61.456%
2026-05-27	65.5900	65.5900	65.5900	65.5900	+5.961%	2	67	-39.777%
2026-05-26	61.7500	61.9000	61.7500	61.9000	-7.832%	2	67	-36.187%
2026-05-22	67.2900	67.9700	67.0000	67.1600	+12.534%	5	67	-41.185%
2026-05-21	46.7500	59.6800	46.7500	59.6800	+53.616%	26	67	-33.814%
2026-05-20	38.8500	38.8500	38.8500	38.8500	-0.026%	9	67	+1.673%
2026-05-18	38.8600	38.8600	38.8600	38.8600	+16.452%	1	67	+1.647%
2026-05-13	33.3700	33.3700	33.3700	33.3700	-12.092%	4	67	+18.370%
2026-05-12	37.9600	37.9600	37.9600	37.9600	-8.706%	1	63	+4.057%
2026-05-08	41.5800	41.5800	41.5800	41.5800	-0.645%	2	63	-5.002%
2026-05-05	41.8500	41.8500	41.8500	41.8500	-0.476%	1	63	-5.615%
2026-05-04	42.0500	42.0500	42.0500	42.0500	-7.072%	2	63	-6.064%
2026-05-01	45.2500	45.2500	45.2500	45.2500	+7.101%	1	63	-12.707%
2026-04-30	42.2500	42.2500	42.2500	42.2500	+0.763%	1	63	-6.509%
2026-04-27	42.2500	42.2500	41.9300	41.9300	-0.048%	3	63	-5.795%
2026-04-24	41.6400	41.9500	41.6400	41.9500	-1.480%	2	63	-5.840%
2026-04-23	40.3300	44.8900	40.3300	42.5800	-24.329%	5	62	-7.233%
2026-04-22	55.7700	56.2700	55.7700	56.2700	-6.559%	6	61	-29.803%
2026-04-21	59.3900	60.2200	59.3900	60.2200	-0.987%	4	59	-34.407%
2026-04-20	60.8200	60.8200	60.8200	60.8200	+10.582%	3	59	-35.054%
2026-03-26	55.0700	55.0700	55.0000	55.0000	+0.917%	2	58	-28.182%
2026-03-24	54.5000	54.5000	54.5000	54.5000	-11.841%	3	58	-27.523%
2026-03-05	61.8200	61.8200	61.8200	61.8200	+19.229%	3	58	-36.105%
2026-03-03	52.0000	52.0000	51.8500	51.8500	-6.239%	15	58	-23.819%
2026-02-26	55.2500	55.3000	55.2500	55.3000	+10.644%	16	55	-28.571%
2026-02-25	49.9800	49.9800	49.9800	49.9800	+11.987%	5	40	-20.968%
2026-02-24	44.6300	44.6300	44.6300	44.6300	-15.856%	1	40	-11.495%
2026-02-23	53.3200	53.3200	53.0400	53.0400	-10.677%	5	41	-25.528%
2026-02-17	60.7400	60.7400	59.3700	59.3800	-23.133%	5	41	-33.479%
2026-02-11	77.0000	77.2500	77.0000	77.2500	-10.195%	8	39	-48.867%
2026-02-10	86.0200	86.0200	86.0200	86.0200	-13.330%	4	43	-54.080%
2026-01-14	99.2500	99.2500	99.2500	99.2500	-5.584%	1	39	-60.202%
2025-12-09	105.1200	105.1200	105.1200	105.1200	+3.567%	26	40	-62.424%
2025-12-05	101.5000	101.5000	101.5000	101.5000	+2.837%	2	14	-61.084%
2025-11-13	98.7000	98.7000	98.7000	98.7000	-1.300%	1	16	-59.980%
2025-11-07	100.0000	100.0000	100.0000	100.0000	0.000%	1	16	-60.500%
2025-10-30	100.0000	100.0000	100.0000	100.0000	+16.279%	1	15	-60.500%
2025-10-24	86.0000	86.0000	86.0000	86.0000	+10.611%	2	15	-54.070%
2025-10-23	77.7500	77.7500	77.7500	77.7500	+11.871%	3	13	-49.196%
2025-09-23	69.7800	69.8300	69.5000	69.5000	-0.273%	8	10	-43.165%
2025-09-22	69.6700	69.6900	69.6700	69.6900	+7.713%	4	9	-43.320%
2025-09-18	64.7000	64.7000	64.7000	64.7000	+5.118%	4	10	-38.949%
2025-09-17	61.5500	61.5500	61.5500	61.5500	+6.121%	1	6	-35.825%
2025-09-15	58.0000	58.0000	58.0000	58.0000	+1.576%	1	7	-31.897%
2025-09-12	58.5000	58.5000	57.1000	57.1000	-1.382%	6	6	-30.823%
2025-09-10	57.9000	57.9000	57.9000	57.9000	+3.763%	1	2	-31.779%
2025-09-08	55.8000	55.8000	55.8000	55.8000	0.000%	1	1	-29.211%