Dark

IBM20271217C240
IBM Dec 17 2027 240.00 Call (IBM271217C00240000)
option OPRA

EOD

Sep 21, 2026

36.45-2.540%(-0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	36.4500	36.4500	36.4500	36.4500	-2.540%	2	122	0.000%
2026-09-18	37.4000	37.4000	37.4000	37.4000	-12.103%	1	120	-2.540%
2026-09-17	42.5500	42.5500	42.5500	42.5500	+0.829%	1	119	-14.336%
2026-09-16	44.0000	44.0000	41.5000	42.2000	-12.539%	9	119	-13.626%
2026-09-15	48.2500	48.2500	48.2500	48.2500	-2.624%	4	112	-24.456%
2026-09-14	48.0500	49.9500	44.6500	49.5500	+27.280%	19	112	-26.438%
2026-09-04	39.0000	39.0000	38.7200	38.9300	+2.718%	5	111	-6.370%
2026-09-02	37.6700	37.9000	37.6700	37.9000	-8.785%	3	111	-3.826%
2026-08-28	41.5500	41.5500	41.5500	41.5500	-5.590%	12	111	-12.274%
2026-08-27	44.0100	44.0100	44.0100	44.0100	+9.751%	4	99	-17.178%
2026-08-24	40.1000	40.1000	40.1000	40.1000	-7.433%	3	95	-9.102%
2026-08-20	44.4700	44.4700	43.3200	43.3200	+1.810%	4	98	-15.859%
2026-08-18	42.6400	42.6400	42.5500	42.5500	-1.618%	2	94	-14.336%
2026-08-17	43.2500	43.2500	43.2500	43.2500	-6.728%	2	94	-15.723%
2026-08-13	45.2500	46.3700	45.2500	46.3700	-7.776%	7	96	-21.393%
2026-08-11	49.2000	50.2800	49.2000	50.2800	+0.641%	2	91	-27.506%
2026-08-10	50.0000	51.0000	49.9600	49.9600	+6.005%	8	89	-27.042%
2026-08-07	47.1300	47.1300	47.1300	47.1300	+2.457%	1	84	-22.661%
2026-08-06	46.0000	46.0000	46.0000	46.0000	-8.911%	1	84	-20.761%
2026-08-05	50.5000	50.5000	50.5000	50.5000	+9.663%	1	84	-27.822%
2026-08-04	46.0500	46.0500	46.0500	46.0500	+7.093%	4	84	-20.847%
2026-08-03	43.0000	43.0000	43.0000	43.0000	+34.082%	1	80	-15.233%
2026-07-23	32.0700	32.0700	32.0700	32.0700	-5.258%	1	81	+13.658%
2026-07-22	35.7200	35.7200	33.6000	33.8500	-10.686%	19	81	+7.681%
2026-07-17	38.9000	38.9000	37.6000	37.9000	-10.168%	24	72	-3.826%
2026-07-16	38.2000	42.1900	38.2000	42.1900	+9.870%	10	52	-13.605%
2026-07-15	43.9400	43.9400	38.3700	38.4000	-9.005%	8	50	-5.078%
2026-07-14	46.2800	46.2800	42.0500	42.2000	-59.810%	20	47	-13.626%
2026-07-07	105.0000	105.0000	105.0000	105.0000	+19.048%	1	36	-65.286%
2026-07-01	88.2000	88.2000	88.2000	88.2000	+13.149%	1	37	-58.673%
2026-06-29	77.4500	77.9500	77.4500	77.9500	+8.611%	3	38	-53.239%
2026-06-26	71.7700	71.7700	71.7700	71.7700	+10.161%	3	39	-49.213%
2026-06-25	65.1600	65.1600	65.1500	65.1500	+8.583%	3	39	-44.052%
2026-06-18	60.0000	60.0000	60.0000	60.0000	-14.384%	1	40	-39.250%
2026-06-17	70.0900	70.0900	70.0800	70.0800	-4.808%	3	40	-47.988%
2026-06-15	73.6200	73.6200	73.6200	73.6200	-5.615%	1	40	-50.489%
2026-06-11	78.0000	78.0000	78.0000	78.0000	-10.857%	1	39	-53.269%
2026-06-08	87.5000	87.5000	87.5000	87.5000	0.000%	1	39	-58.343%
2026-06-05	87.5000	87.5000	87.5000	87.5000	-29.150%	1	39	-58.343%
2026-06-01	123.5000	123.5000	123.5000	123.5000	+30.979%	1	39	-70.486%
2026-05-29	90.2500	94.2900	90.2500	94.2900	+43.954%	9	39	-61.343%
2026-05-28	65.4500	65.5000	65.4500	65.5000	+7.571%	2	39	-44.351%
2026-05-27	60.8500	60.9500	60.8000	60.8900	+4.712%	4	39	-40.138%
2026-05-26	56.0400	58.1500	56.0400	58.1500	-5.601%	7	40	-37.317%
2026-05-22	61.6000	61.6000	61.6000	61.6000	+16.226%	6	39	-40.828%
2026-05-21	43.2500	53.0000	43.2500	53.0000	+51.213%	2	39	-31.226%
2026-05-20	34.0000	35.0500	34.0000	35.0500	-0.736%	2	39	+3.994%
2026-05-11	35.3000	35.3100	35.3000	35.3100	-10.038%	2	36	+3.229%
2026-05-08	39.2500	39.2500	39.2500	39.2500	+9.729%	2	37	-7.134%
2026-05-06	35.7700	35.7700	35.7700	35.7700	-10.575%	6	37	+1.901%
2026-04-27	40.0000	40.0000	40.0000	40.0000	-24.953%	5	37	-8.875%
2026-04-17	53.3000	53.3000	53.3000	53.3000	+13.404%	1	37	-31.614%
2026-04-14	47.0000	47.0000	47.0000	47.0000	-5.717%	1	38	-22.447%
2026-03-26	49.9000	49.9000	49.8500	49.8500	-8.515%	4	37	-26.881%
2026-03-05	54.4900	54.4900	54.4900	54.4900	+9.198%	1	35	-33.107%
2026-03-03	46.5000	49.9900	45.8700	49.9000	+8.809%	5	35	-26.954%
2026-03-02	45.1500	45.8600	45.1500	45.8600	-3.473%	3	34	-20.519%
2026-02-26	47.5100	47.5100	47.5100	47.5100	+4.555%	1	34	-23.279%
2026-02-25	45.4400	45.4400	45.4400	45.4400	+18.797%	1	34	-19.784%
2026-02-23	38.2500	38.2500	38.2500	38.2500	-27.830%	2	34	-4.706%
2026-02-17	55.6100	55.6100	53.0000	53.0000	-8.384%	3	32	-31.226%
2026-02-12	61.7100	61.7100	57.8500	57.8500	-33.121%	9	33	-36.992%
2026-01-15	87.9800	87.9800	86.5000	86.5000	+10.191%	9	24	-57.861%
2026-01-02	78.5000	78.5000	78.5000	78.5000	-14.067%	2	16	-53.567%
2025-12-26	91.7000	91.7000	91.3500	91.3500	+0.440%	6	16	-60.099%
2025-12-22	90.7500	90.9500	90.7500	90.9500	-0.055%	2	15	-59.923%
2025-11-17	91.0000	91.0000	91.0000	91.0000	-5.218%	1	15	-59.945%
2025-11-10	96.0100	96.0100	96.0100	96.0100	+9.788%	1	15	-62.035%
2025-11-04	87.8000	87.8000	87.4500	87.4500	+7.274%	6	14	-58.319%
2025-10-07	81.5200	81.5200	81.5200	81.5200	+10.147%	1	11	-55.287%
2025-09-25	69.7000	74.0100	69.7000	74.0100	+17.383%	22	10	-50.750%
2025-09-23	64.0700	64.0700	63.0500	63.0500	-1.515%	7	28	-42.189%
2025-09-22	64.0200	64.0200	64.0200	64.0200	+8.508%	4	31	-43.065%
2025-09-18	59.0000	59.0000	59.0000	59.0000	+10.487%	1	27	-38.220%
2025-09-15	53.4000	53.4000	53.4000	53.4000	+2.851%	1	28	-31.742%
2025-09-12	52.0000	52.0000	51.9200	51.9200	-3.134%	5	28	-29.796%
2025-09-11	53.6000	53.6000	53.6000	53.6000	+0.657%	1	33	-31.996%
2025-09-10	53.2500	53.2500	53.2500	53.2500	-5.080%	1	32	-31.549%
2025-09-09	55.0700	56.1000	55.0700	56.1000	+8.932%	25	31	-35.027%
2025-09-08	49.6200	51.5000	49.4500	51.5000	0.000%	7	6	-29.223%