Dark

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

EOD

Jul 30, 2026

37.40-10.952%(-4.60)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	37.4000	37.4000	37.4000	37.4000	-10.952%	16	248	0.000%
2026-07-29	40.9000	42.0000	40.9000	42.0000	+2.866%	3	248	-10.952%
2026-07-28	40.0600	41.4200	40.0500	40.8300	+15.014%	5	251	-8.401%
2026-07-27	36.4500	36.4500	35.2700	35.5000	+1.226%	9	254	+5.352%
2026-07-24	35.3400	35.5300	34.9900	35.0700	+13.312%	10	255	+6.644%
2026-07-23	30.9500	30.9500	30.9500	30.9500	-1.276%	1	255	+20.840%
2026-07-22	34.5000	34.5000	30.8000	31.3500	-12.308%	10	256	+19.298%
2026-07-20	37.2500	37.2500	35.7500	35.7500	+2.730%	8	254	+4.615%
2026-07-17	34.0200	36.4000	34.0200	34.8000	-9.868%	28	249	+7.471%
2026-07-16	36.1000	39.1300	36.1000	38.6100	+4.918%	50	241	-3.134%
2026-07-15	40.4400	42.0000	35.7600	36.8000	-4.713%	42	235	+1.630%
2026-07-14	39.5000	40.4700	36.7200	38.6200	-60.000%	30	224	-3.159%
2026-07-07	96.5500	96.5500	96.5500	96.5500	+10.977%	2	209	-61.264%
2026-07-06	87.0000	87.0000	87.0000	87.0000	+5.009%	4	209	-57.011%
2026-07-01	82.8500	82.8500	82.8500	82.8500	+13.415%	3	213	-54.858%
2026-06-29	72.5500	73.0500	72.5500	73.0500	+5.716%	3	213	-48.802%
2026-06-26	63.8500	70.0500	63.8500	69.1000	+4.082%	11	212	-45.876%
2026-06-25	63.0000	66.3900	62.8400	66.3900	+1.359%	7	210	-43.666%
2026-06-23	63.0600	66.2000	62.2200	65.5000	+12.795%	6	204	-42.901%
2026-06-22	53.0500	58.0700	52.2000	58.0700	+0.294%	13	205	-35.595%
2026-06-18	52.8000	57.9000	52.4900	57.9000	-11.738%	10	193	-35.406%
2026-06-17	65.7000	66.9900	65.6000	65.6000	-2.714%	5	193	-42.988%
2026-06-15	67.4300	67.4300	67.4300	67.4300	-6.086%	10	193	-44.535%
2026-06-10	75.0000	75.0000	71.8000	71.8000	-8.243%	3	183	-47.911%
2026-06-08	80.2100	80.4500	78.2500	78.2500	-9.401%	3	182	-52.204%
2026-06-05	86.3700	86.3700	86.3700	86.3700	-11.452%	2	183	-56.698%
2026-06-04	97.5400	97.5400	97.5400	97.5400	-5.503%	2	184	-61.657%
2026-06-03	103.2200	103.2200	103.2200	103.2200	+16.963%	1	185	-63.767%
2026-05-29	71.8700	88.2500	71.8700	88.2500	+42.339%	8	185	-57.620%
2026-05-28	62.0000	62.0000	61.8500	62.0000	+9.347%	4	184	-39.677%
2026-05-27	55.8500	56.8200	55.8500	56.7000	+4.132%	5	187	-34.039%
2026-05-26	50.8000	54.4500	50.8000	54.4500	-6.040%	48	185	-31.313%
2026-05-22	56.2000	57.9500	56.2000	57.9500	+19.682%	3	167	-35.462%
2026-05-21	40.0000	49.0000	40.0000	48.4200	+50.233%	15	164	-22.759%
2026-05-19	32.2300	32.2300	32.2300	32.2300	+19.370%	2	164	+16.041%
2026-05-13	27.8500	27.8500	26.2500	27.0000	-12.903%	6	160	+38.519%
2026-05-12	30.8000	31.0000	30.8000	31.0000	-6.061%	3	159	+20.645%
2026-05-11	33.0000	33.0000	33.0000	33.0000	-2.941%	1	159	+13.333%
2026-05-07	34.0000	34.0000	34.0000	34.0000	+6.250%	1	159	+10.000%
2026-05-06	33.0500	33.0500	32.0000	32.0000	-7.112%	5	159	+16.875%
2026-05-04	34.4500	34.4500	34.4500	34.4500	-32.451%	1	162	+8.563%
2026-04-22	50.7600	51.0000	50.7600	51.0000	+3.030%	4	161	-26.667%
2026-04-20	49.5000	49.5000	49.5000	49.5000	+0.446%	2	157	-24.444%
2026-04-17	49.2800	49.2800	49.2800	49.2800	+7.504%	1	155	-24.107%
2026-04-16	45.8400	45.8400	45.8400	45.8400	+5.162%	1	156	-18.412%
2026-04-15	43.6500	43.6500	43.5900	43.5900	-6.278%	40	156	-14.201%
2026-04-02	46.4000	46.5700	46.4000	46.5100	+5.537%	8	152	-19.587%
2026-03-31	44.1500	44.1500	44.0500	44.0700	+2.488%	8	152	-15.135%
2026-03-30	43.0000	43.0000	43.0000	43.0000	-2.583%	1	151	-13.023%
2026-03-26	46.2400	46.2700	44.1400	44.1400	+0.707%	262	151	-15.270%
2026-03-25	43.7000	43.8300	43.6500	43.8300	-7.940%	24	36	-14.670%
2026-03-23	49.2100	49.2100	47.6100	47.6100	-4.051%	3	33	-21.445%
2026-03-16	49.0200	49.6200	49.0200	49.6200	+2.478%	6	31	-24.627%
2026-03-11	48.4200	48.4200	48.4200	48.4200	+2.694%	1	30	-22.759%
2026-03-10	47.1500	47.1500	47.1500	47.1500	-13.724%	1	31	-20.679%
2026-03-05	54.6500	54.6500	54.6500	54.6500	+31.718%	1	31	-31.565%
2026-02-27	41.5200	41.5200	41.4900	41.4900	+11.682%	4	30	-9.858%
2026-02-24	38.0000	38.0000	37.1500	37.1500	-18.352%	2	30	+0.673%
2026-02-23	45.5000	45.5000	45.5000	45.5000	-9.990%	1	30	-17.802%
2026-02-19	50.5500	50.5500	50.5500	50.5500	-10.878%	1	30	-26.014%
2026-02-12	56.7200	56.7200	56.7200	56.7200	-9.321%	3	30	-34.062%
2026-02-11	63.5000	63.5000	62.5500	62.5500	-26.325%	3	33	-40.208%
2026-01-30	84.9000	84.9000	84.9000	84.9000	+3.398%	1	30	-55.948%
2026-01-15	82.1100	82.1100	82.1100	82.1100	-4.412%	5	29	-54.451%
2026-01-12	85.9000	85.9000	85.9000	85.9000	+14.168%	2	24	-56.461%
2026-01-02	75.2400	75.2400	75.2400	75.2400	-5.120%	5	24	-50.292%
2025-12-31	79.3500	79.3500	79.3000	79.3000	-7.683%	2	24	-52.837%
2025-12-26	85.9000	85.9000	85.9000	85.9000	+1.059%	1	24	-56.461%
2025-12-22	85.0000	85.0000	85.0000	85.0000	-6.951%	1	24	-56.000%
2025-12-08	91.2000	91.3500	91.2000	91.3500	+3.489%	2	24	-59.059%
2025-12-04	88.2700	88.2700	88.2700	88.2700	+10.131%	3	25	-57.630%
2025-11-21	80.1500	80.1500	80.1500	80.1500	+3.087%	1	26	-53.337%
2025-11-18	77.5000	77.8000	77.5000	77.7500	-12.296%	3	26	-51.897%
2025-11-06	88.4000	88.6500	88.4000	88.6500	+9.175%	2	25	-57.812%
2025-11-04	81.2000	81.2000	81.2000	81.2000	-7.485%	3	24	-53.941%
2025-10-31	87.7700	87.7700	87.7700	87.7700	-3.177%	4	21	-57.389%
2025-10-30	90.6500	90.6500	90.6500	90.6500	-0.330%	1	21	-58.742%
2025-10-28	90.9500	90.9500	90.9500	90.9500	+0.553%	1	21	-58.879%
2025-10-27	87.1200	90.4500	85.8700	90.4500	+46.359%	5	22	-58.651%
2025-10-23	61.8000	61.8000	61.8000	61.8000	-10.887%	4	22	-39.482%
2025-10-20	69.1000	69.3500	66.2000	69.3500	+6.857%	3	18	-46.071%
2025-10-10	64.9000	64.9000	64.9000	64.9000	-9.861%	1	19	-42.373%
2025-10-08	72.0000	72.0000	72.0000	72.0000	+0.573%	2	18	-48.056%
2025-10-02	71.5900	71.5900	71.5900	71.5900	+3.829%	2	20	-47.758%
2025-09-30	68.9000	69.0500	68.9000	68.9500	+2.376%	10	22	-45.758%
2025-09-29	68.2500	68.2500	67.3500	67.3500	-2.702%	2	26	-44.469%
2025-09-26	69.9200	69.9200	69.2200	69.2200	+2.427%	6	27	-45.969%
2025-09-25	67.8900	68.4000	67.5800	67.5800	+14.059%	5	22	-44.658%
2025-09-22	59.2500	59.2500	59.2500	59.2500	+8.716%	1	19	-36.878%
2025-09-19	54.5000	54.5000	54.5000	54.5000	+2.830%	1	18	-31.376%
2025-09-18	53.0000	53.0000	53.0000	53.0000	+3.922%	1	19	-29.434%
2025-09-17	51.0000	51.0000	51.0000	51.0000	+5.155%	1	19	-26.667%
2025-09-15	48.5000	48.5000	48.5000	48.5000	+1.677%	1	20	-22.887%
2025-09-12	47.5000	47.7000	47.5000	47.7000	-1.017%	3	19	-21.593%
2025-09-10	50.6800	50.6800	48.1900	48.1900	-4.004%	3	16	-22.391%
2025-09-09	48.2500	50.2000	48.2500	50.2000	+4.758%	2	13	-25.498%
2025-09-08	47.0000	49.0000	47.0000	47.9200	0.000%	13	11	-21.953%