Dark

IBM20271217C250
IBM Dec 17 2027 250.00 Call (IBM271217C00250000)
option OPRA

EOD

Sep 24, 2026

32.08-10.391%(-3.72)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	34.1800	34.1800	31.9000	32.0800	-10.391%	3	263	0.000%
2026-09-23	35.8000	35.8000	35.8000	35.8000	+6.389%	1	261	-10.391%
2026-09-21	32.7400	33.6500	32.7400	33.6500	-1.029%	7	260	-4.666%
2026-09-18	35.1700	35.1700	34.0000	34.0000	-10.408%	3	266	-5.647%
2026-09-17	37.9500	37.9500	37.9500	37.9500	-0.784%	1	263	-15.468%
2026-09-16	40.0000	40.0000	38.2500	38.2500	-14.811%	4	263	-16.131%
2026-09-15	43.5000	44.9000	43.5000	44.9000	+0.223%	2	259	-28.552%
2026-09-14	42.3200	45.2700	42.3200	44.8000	+11.860%	4	259	-28.393%
2026-09-11	40.0000	40.0500	40.0000	40.0500	+7.086%	2	258	-19.900%
2026-09-10	37.4000	37.4000	37.4000	37.4000	+11.642%	1	260	-14.225%
2026-09-08	33.5000	33.5000	33.5000	33.5000	-4.286%	1	260	-4.239%
2026-09-04	35.0000	35.0000	35.0000	35.0000	+0.430%	1	260	-8.343%
2026-09-03	34.8500	34.8500	34.8500	34.8500	+3.107%	1	260	-7.948%
2026-09-02	34.0000	34.0000	33.7500	33.8000	-0.588%	3	259	-5.089%
2026-09-01	34.0000	34.0000	34.0000	34.0000	-9.333%	1	259	-5.647%
2026-08-28	39.2500	39.2500	37.5000	37.5000	-6.716%	47	259	-14.453%
2026-08-21	40.2000	40.2000	40.2000	40.2000	-1.951%	2	251	-20.199%
2026-08-19	40.6900	41.0000	40.6900	41.0000	+10.512%	2	249	-21.756%
2026-08-18	38.3900	38.3900	37.1000	37.1000	+0.352%	12	249	-13.531%
2026-08-17	40.0000	40.0000	36.9700	36.9700	-9.498%	3	250	-13.227%
2026-08-14	40.8000	40.8500	40.8000	40.8500	-2.156%	11	251	-21.469%
2026-08-13	41.7500	41.7500	41.7500	41.7500	-6.180%	1	251	-23.162%
2026-08-11	44.5000	44.5000	44.5000	44.5000	+0.793%	1	251	-27.910%
2026-08-10	44.1500	44.1500	44.1500	44.1500	+3.275%	1	252	-27.339%
2026-08-06	42.7500	42.7500	42.7500	42.7500	-4.894%	1	252	-24.959%
2026-08-05	44.1000	44.9500	44.1000	44.9500	+2.275%	3	252	-28.632%
2026-08-04	43.9500	43.9500	43.4700	43.9500	+10.289%	5	255	-27.008%
2026-08-03	39.8500	39.8500	39.8500	39.8500	+13.468%	2	251	-19.498%
2026-07-31	35.1200	35.1200	35.1200	35.1200	-6.096%	1	249	-8.656%
2026-07-30	37.4000	37.4000	37.4000	37.4000	-10.952%	16	248	-14.225%
2026-07-29	40.9000	42.0000	40.9000	42.0000	+2.866%	3	248	-23.619%
2026-07-28	40.0600	41.4200	40.0500	40.8300	+15.014%	5	251	-21.430%
2026-07-27	36.4500	36.4500	35.2700	35.5000	+1.226%	9	254	-9.634%
2026-07-24	35.3400	35.5300	34.9900	35.0700	+13.312%	10	255	-8.526%
2026-07-23	30.9500	30.9500	30.9500	30.9500	-1.276%	1	255	+3.651%
2026-07-22	34.5000	34.5000	30.8000	31.3500	-12.308%	10	256	+2.329%
2026-07-20	37.2500	37.2500	35.7500	35.7500	+2.730%	8	254	-10.266%
2026-07-17	34.0200	36.4000	34.0200	34.8000	-9.868%	28	249	-7.816%
2026-07-16	36.1000	39.1300	36.1000	38.6100	+4.918%	50	241	-16.913%
2026-07-15	40.4400	42.0000	35.7600	36.8000	-4.713%	42	235	-12.826%
2026-07-14	39.5000	40.4700	36.7200	38.6200	-60.000%	30	224	-16.934%
2026-07-07	96.5500	96.5500	96.5500	96.5500	+10.977%	2	209	-66.774%
2026-07-06	87.0000	87.0000	87.0000	87.0000	+5.009%	4	209	-63.126%
2026-07-01	82.8500	82.8500	82.8500	82.8500	+13.415%	3	213	-61.279%
2026-06-29	72.5500	73.0500	72.5500	73.0500	+5.716%	3	213	-56.085%
2026-06-26	63.8500	70.0500	63.8500	69.1000	+4.082%	11	212	-53.575%
2026-06-25	63.0000	66.3900	62.8400	66.3900	+1.359%	7	210	-51.679%
2026-06-23	63.0600	66.2000	62.2200	65.5000	+12.795%	6	204	-51.023%
2026-06-22	53.0500	58.0700	52.2000	58.0700	+0.294%	13	205	-44.756%
2026-06-18	52.8000	57.9000	52.4900	57.9000	-11.738%	10	193	-44.594%
2026-06-17	65.7000	66.9900	65.6000	65.6000	-2.714%	5	193	-51.098%
2026-06-15	67.4300	67.4300	67.4300	67.4300	-6.086%	10	193	-52.425%
2026-06-10	75.0000	75.0000	71.8000	71.8000	-8.243%	3	183	-55.320%
2026-06-08	80.2100	80.4500	78.2500	78.2500	-9.401%	3	182	-59.003%
2026-06-05	86.3700	86.3700	86.3700	86.3700	-11.452%	2	183	-62.857%
2026-06-04	97.5400	97.5400	97.5400	97.5400	-5.503%	2	184	-67.111%
2026-06-03	103.2200	103.2200	103.2200	103.2200	+16.963%	1	185	-68.921%
2026-05-29	71.8700	88.2500	71.8700	88.2500	+42.339%	8	185	-63.649%
2026-05-28	62.0000	62.0000	61.8500	62.0000	+9.347%	4	184	-48.258%
2026-05-27	55.8500	56.8200	55.8500	56.7000	+4.132%	5	187	-43.422%
2026-05-26	50.8000	54.4500	50.8000	54.4500	-6.040%	48	185	-41.084%
2026-05-22	56.2000	57.9500	56.2000	57.9500	+19.682%	3	167	-44.642%
2026-05-21	40.0000	49.0000	40.0000	48.4200	+50.233%	15	164	-33.746%
2026-05-19	32.2300	32.2300	32.2300	32.2300	+19.370%	2	164	-0.465%
2026-05-13	27.8500	27.8500	26.2500	27.0000	-12.903%	6	160	+18.815%
2026-05-12	30.8000	31.0000	30.8000	31.0000	-6.061%	3	159	+3.484%
2026-05-11	33.0000	33.0000	33.0000	33.0000	-2.941%	1	159	-2.788%
2026-05-07	34.0000	34.0000	34.0000	34.0000	+6.250%	1	159	-5.647%
2026-05-06	33.0500	33.0500	32.0000	32.0000	-7.112%	5	159	+0.250%
2026-05-04	34.4500	34.4500	34.4500	34.4500	-32.451%	1	162	-6.880%
2026-04-22	50.7600	51.0000	50.7600	51.0000	+3.030%	4	161	-37.098%
2026-04-20	49.5000	49.5000	49.5000	49.5000	+0.446%	2	157	-35.192%
2026-04-17	49.2800	49.2800	49.2800	49.2800	+7.504%	1	155	-34.903%
2026-04-16	45.8400	45.8400	45.8400	45.8400	+5.162%	1	156	-30.017%
2026-04-15	43.6500	43.6500	43.5900	43.5900	-6.278%	40	156	-26.405%
2026-04-02	46.4000	46.5700	46.4000	46.5100	+5.537%	8	152	-31.026%
2026-03-31	44.1500	44.1500	44.0500	44.0700	+2.488%	8	152	-27.207%
2026-03-30	43.0000	43.0000	43.0000	43.0000	-2.583%	1	151	-25.395%
2026-03-26	46.2400	46.2700	44.1400	44.1400	+0.707%	262	151	-27.322%
2026-03-25	43.7000	43.8300	43.6500	43.8300	-7.940%	24	36	-26.808%
2026-03-23	49.2100	49.2100	47.6100	47.6100	-4.051%	3	33	-32.619%
2026-03-16	49.0200	49.6200	49.0200	49.6200	+2.478%	6	31	-35.349%
2026-03-11	48.4200	48.4200	48.4200	48.4200	+2.694%	1	30	-33.746%
2026-03-10	47.1500	47.1500	47.1500	47.1500	-13.724%	1	31	-31.962%
2026-03-05	54.6500	54.6500	54.6500	54.6500	+31.718%	1	31	-41.299%
2026-02-27	41.5200	41.5200	41.4900	41.4900	+11.682%	4	30	-22.680%
2026-02-24	38.0000	38.0000	37.1500	37.1500	-18.352%	2	30	-13.647%
2026-02-23	45.5000	45.5000	45.5000	45.5000	-9.990%	1	30	-29.495%
2026-02-19	50.5500	50.5500	50.5500	50.5500	-10.878%	1	30	-36.538%
2026-02-12	56.7200	56.7200	56.7200	56.7200	-9.321%	3	30	-43.441%
2026-02-11	63.5000	63.5000	62.5500	62.5500	-26.325%	3	33	-48.713%
2026-01-30	84.9000	84.9000	84.9000	84.9000	+3.398%	1	30	-62.214%
2026-01-15	82.1100	82.1100	82.1100	82.1100	-4.412%	5	29	-60.930%
2026-01-12	85.9000	85.9000	85.9000	85.9000	+14.168%	2	24	-62.654%
2026-01-02	75.2400	75.2400	75.2400	75.2400	-5.120%	5	24	-57.363%
2025-12-31	79.3500	79.3500	79.3000	79.3000	-7.683%	2	24	-59.546%
2025-12-26	85.9000	85.9000	85.9000	85.9000	+1.059%	1	24	-62.654%
2025-12-22	85.0000	85.0000	85.0000	85.0000	-6.951%	1	24	-62.259%
2025-12-08	91.2000	91.3500	91.2000	91.3500	+3.489%	2	24	-64.882%
2025-12-04	88.2700	88.2700	88.2700	88.2700	+10.131%	3	25	-63.657%
2025-11-21	80.1500	80.1500	80.1500	80.1500	+3.087%	1	26	-59.975%
2025-11-18	77.5000	77.8000	77.5000	77.7500	-12.296%	3	26	-58.740%
2025-11-06	88.4000	88.6500	88.4000	88.6500	+9.175%	2	25	-63.813%
2025-11-04	81.2000	81.2000	81.2000	81.2000	-7.485%	3	24	-60.493%
2025-10-31	87.7700	87.7700	87.7700	87.7700	-3.177%	4	21	-63.450%
2025-10-30	90.6500	90.6500	90.6500	90.6500	-0.330%	1	21	-64.611%
2025-10-28	90.9500	90.9500	90.9500	90.9500	+0.553%	1	21	-64.728%
2025-10-27	87.1200	90.4500	85.8700	90.4500	+46.359%	5	22	-64.533%
2025-10-23	61.8000	61.8000	61.8000	61.8000	-10.887%	4	22	-48.091%
2025-10-20	69.1000	69.3500	66.2000	69.3500	+6.857%	3	18	-53.742%
2025-10-10	64.9000	64.9000	64.9000	64.9000	-9.861%	1	19	-50.570%
2025-10-08	72.0000	72.0000	72.0000	72.0000	+0.573%	2	18	-55.444%
2025-10-02	71.5900	71.5900	71.5900	71.5900	+3.829%	2	20	-55.189%
2025-09-30	68.9000	69.0500	68.9000	68.9500	+2.376%	10	22	-53.474%
2025-09-29	68.2500	68.2500	67.3500	67.3500	-2.702%	2	26	-52.368%
2025-09-26	69.9200	69.9200	69.2200	69.2200	+2.427%	6	27	-53.655%
2025-09-25	67.8900	68.4000	67.5800	67.5800	+14.059%	5	22	-52.530%
2025-09-22	59.2500	59.2500	59.2500	59.2500	+8.716%	1	19	-45.857%
2025-09-19	54.5000	54.5000	54.5000	54.5000	+2.830%	1	18	-41.138%
2025-09-18	53.0000	53.0000	53.0000	53.0000	+3.922%	1	19	-39.472%
2025-09-17	51.0000	51.0000	51.0000	51.0000	+5.155%	1	19	-37.098%
2025-09-15	48.5000	48.5000	48.5000	48.5000	+1.677%	1	20	-33.856%
2025-09-12	47.5000	47.7000	47.5000	47.7000	-1.017%	3	19	-32.746%
2025-09-10	50.6800	50.6800	48.1900	48.1900	-4.004%	3	16	-33.430%
2025-09-09	48.2500	50.2000	48.2500	50.2000	+4.758%	2	13	-36.096%
2025-09-08	47.0000	49.0000	47.0000	47.9200	0.000%	13	11	-33.055%