Dark

IBM20271217C260
IBM Dec 17 2027 260.00 Call (IBM271217C00260000)
option OPRA

EOD

Sep 24, 2026

28.55-15.407%(-5.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.5000	28.6000	28.5000	28.5500	-15.407%	5	177	0.000%
2026-09-23	33.0000	33.9500	33.0000	33.7500	+8.871%	9	176	-15.407%
2026-09-18	31.3000	31.3000	31.0000	31.0000	-8.824%	6	175	-7.903%
2026-09-17	33.9500	34.4000	33.8000	34.0000	-2.718%	11	180	-16.029%
2026-09-16	35.3500	35.3500	34.9000	34.9500	-2.183%	7	184	-18.312%
2026-09-11	35.7300	35.7300	35.7300	35.7300	+4.321%	2	179	-20.095%
2026-09-10	33.5900	34.2500	33.5900	34.2500	-2.143%	3	177	-16.642%
2026-09-09	35.0000	35.0000	35.0000	35.0000	+13.563%	1	176	-18.429%
2026-09-08	30.8200	30.8200	30.8200	30.8200	-2.837%	15	175	-7.365%
2026-09-04	30.8600	31.7200	30.8600	31.7200	+4.617%	3	161	-9.994%
2026-09-01	30.3700	30.3700	30.3200	30.3200	-8.867%	8	161	-5.838%
2026-08-31	33.2700	33.2700	33.2700	33.2700	+4.754%	5	161	-14.187%
2026-08-26	31.7600	31.7600	31.7600	31.7600	-6.725%	1	166	-10.107%
2026-08-24	34.0500	34.0500	34.0500	34.0500	-8.072%	2	165	-16.153%
2026-08-19	37.0400	37.0400	37.0400	37.0400	+9.683%	1	167	-22.921%
2026-08-17	35.0000	35.0000	33.7700	33.7700	-9.826%	2	167	-15.458%
2026-08-14	37.4500	37.4500	37.4500	37.4500	-0.531%	3	167	-23.765%
2026-08-13	37.6500	37.6500	37.6500	37.6500	-0.053%	11	164	-24.170%
2026-08-12	37.6700	37.6700	37.6700	37.6700	-11.676%	2	163	-24.210%
2026-08-11	43.1000	43.1000	42.6500	42.6500	+4.406%	2	161	-33.060%
2026-08-10	43.5000	43.5000	40.8500	40.8500	+4.502%	2	161	-30.110%
2026-08-04	39.0900	39.0900	39.0900	39.0900	+9.343%	1	161	-26.963%
2026-08-03	37.4700	37.4700	35.7500	35.7500	+5.147%	13	162	-20.140%
2026-07-31	34.0000	34.0000	34.0000	34.0000	-9.766%	10	167	-16.029%
2026-07-29	37.6800	37.6800	37.6800	37.6800	-3.136%	1	157	-24.230%
2026-07-28	38.9000	38.9000	38.9000	38.9000	+20.136%	32	157	-26.607%
2026-07-27	33.6500	33.6500	32.3800	32.3800	+0.248%	2	189	-11.828%
2026-07-24	32.3000	32.3000	32.3000	32.3000	+26.667%	1	190	-11.610%
2026-07-23	26.0000	26.0000	25.5000	25.5000	-20.188%	2	190	+11.961%
2026-07-21	31.0000	32.0500	31.0000	31.9500	-4.427%	8	189	-10.642%
2026-07-20	31.8000	33.5600	31.8000	33.4300	+1.272%	3	185	-14.598%
2026-07-17	32.0000	33.0100	32.0000	33.0100	-8.863%	6	184	-13.511%
2026-07-16	29.4300	36.2700	29.4300	36.2200	+8.087%	28	179	-21.176%
2026-07-15	36.5000	36.5000	33.2500	33.5100	-9.187%	14	178	-14.802%
2026-07-14	37.0900	37.0900	33.7800	36.9000	-52.729%	32	166	-22.629%
2026-07-10	77.0000	78.0600	77.0000	78.0600	-3.630%	3	146	-63.426%
2026-07-09	81.0000	81.0000	81.0000	81.0000	-14.058%	2	147	-64.753%
2026-07-07	90.5200	94.2500	90.5200	94.2500	+10.987%	2	149	-69.708%
2026-07-06	84.9200	84.9200	84.9200	84.9200	+8.872%	2	149	-66.380%
2026-07-01	77.9000	78.0000	77.9000	78.0000	+9.551%	4	151	-63.397%
2026-06-30	68.0800	71.2000	67.9800	71.2000	+2.446%	3	152	-59.902%
2026-06-29	65.0000	69.5000	65.0000	69.5000	+8.594%	12	152	-58.921%
2026-06-26	64.7500	65.0000	64.0000	64.0000	+13.094%	17	154	-55.391%
2026-06-25	59.0000	61.0000	56.5900	56.5900	-6.075%	9	153	-49.549%
2026-06-24	60.2500	60.2500	60.2500	60.2500	-2.033%	1	152	-52.614%
2026-06-23	56.5000	61.5000	56.5000	61.5000	+28.125%	16	153	-53.577%
2026-06-22	52.5000	52.5000	48.0000	48.0000	-8.571%	6	138	-40.521%
2026-06-18	48.9800	52.5000	48.9800	52.5000	-19.540%	13	124	-45.619%
2026-06-16	65.2500	65.2500	65.2500	65.2500	-11.405%	1	124	-56.245%
2026-06-08	75.7500	75.7500	73.6500	73.6500	-2.913%	2	124	-61.236%
2026-06-05	80.5700	80.5700	75.5000	75.8600	-15.711%	5	125	-62.365%
2026-06-04	90.0000	90.0000	90.0000	90.0000	-4.762%	1	124	-68.278%
2026-06-03	95.6700	96.0000	94.5000	94.5000	-16.505%	6	123	-69.788%
2026-06-01	106.5000	115.0000	106.5000	113.1800	+37.271%	6	126	-74.775%
2026-05-29	72.8300	82.4500	72.8300	82.4500	+46.970%	4	127	-65.373%
2026-05-28	57.3000	57.3000	56.1000	56.1000	+12.605%	5	129	-49.109%
2026-05-26	48.5400	49.8200	47.0000	49.8200	-3.822%	46	128	-42.694%
2026-05-22	53.7000	55.0000	51.4000	51.8000	+21.682%	31	110	-44.884%
2026-05-21	35.7500	42.5700	35.7500	42.5700	+57.667%	7	101	-32.934%
2026-05-20	27.0000	27.0000	27.0000	27.0000	-10.000%	2	101	+5.741%
2026-05-19	30.0000	30.0000	30.0000	30.0000	+7.143%	5	96	-4.833%
2026-05-18	28.0000	28.0000	28.0000	28.0000	+14.660%	5	96	+1.964%
2026-05-13	24.8000	24.8000	23.8000	24.4200	-9.556%	43	96	+16.912%
2026-05-12	27.1300	27.1300	27.0000	27.0000	-8.938%	5	91	+5.741%
2026-05-11	29.6500	29.6500	29.6500	29.6500	-4.045%	1	91	-3.710%
2026-05-07	30.9000	30.9000	30.9000	30.9000	+6.552%	2	87	-7.605%
2026-05-06	29.6000	29.6000	29.0000	29.0000	-4.290%	5	89	-1.552%
2026-05-04	32.2500	32.2500	30.3000	30.3000	-3.962%	6	85	-5.776%
2026-05-01	30.3500	31.6500	30.3500	31.5500	+3.443%	4	88	-9.509%
2026-04-30	29.4000	30.5000	29.4000	30.5000	-6.728%	2	88	-6.393%
2026-04-28	32.7000	32.7000	32.7000	32.7000	+7.213%	5	87	-12.691%
2026-04-27	30.5000	30.5000	30.5000	30.5000	+3.110%	1	82	-6.393%
2026-04-24	29.5800	29.5800	29.5800	29.5800	+5.643%	2	81	-3.482%
2026-04-23	28.0000	28.0000	28.0000	28.0000	-33.014%	1	81	+1.964%
2026-04-22	41.8000	41.8000	41.8000	41.8000	-7.008%	4	80	-31.699%
2026-04-20	44.9500	44.9500	44.9500	44.9500	-0.882%	1	76	-36.485%
2026-04-17	45.3500	45.3500	45.3500	45.3500	+6.132%	1	75	-37.045%
2026-04-16	42.9700	42.9700	42.7300	42.7300	+9.005%	2	74	-33.185%
2026-04-15	39.2000	39.2000	39.2000	39.2000	+4.981%	2	74	-27.168%
2026-04-14	37.3200	37.3700	37.3200	37.3400	+5.213%	4	74	-23.540%
2026-04-09	35.2000	35.4900	35.2000	35.4900	-17.021%	8	74	-19.555%
2026-04-02	42.2500	42.7700	42.2500	42.7700	+6.845%	3	84	-33.248%
2026-03-31	40.0200	40.0300	40.0200	40.0300	-2.007%	10	84	-28.678%
2026-03-26	40.9200	40.9200	40.8500	40.8500	+3.601%	2	74	-30.110%
2026-03-25	39.4700	39.5000	39.4300	39.4300	-0.905%	60	74	-27.593%
2026-03-24	39.7900	39.7900	39.7900	39.7900	-20.340%	1	44	-28.248%
2026-03-05	49.9500	49.9500	49.9500	49.9500	+11.000%	2	44	-42.843%
2026-03-04	45.0000	45.0000	45.0000	45.0000	+22.951%	3	42	-36.556%
2026-02-27	36.1000	36.6000	36.1000	36.6000	-7.576%	2	39	-21.995%
2026-02-26	39.6800	39.6800	39.6000	39.6000	+6.166%	2	39	-27.904%
2026-02-25	37.4800	37.4800	37.3000	37.3000	+13.720%	2	39	-23.458%
2026-02-24	32.8000	32.8000	32.8000	32.8000	+10.252%	6	39	-12.957%
2026-02-23	41.0000	41.0000	29.7500	29.7500	-35.994%	4	33	-4.034%
2026-02-19	45.3500	46.4800	45.3500	46.4800	-2.762%	2	31	-38.576%
2026-02-18	47.9000	47.9000	47.8000	47.8000	+0.210%	2	31	-40.272%
2026-02-17	48.0800	48.0800	47.2500	47.7000	-3.636%	10	29	-40.147%
2026-02-12	49.5000	49.5000	49.5000	49.5000	-13.988%	1	24	-42.323%
2026-02-11	62.2000	62.5400	57.5500	57.5500	-19.612%	6	23	-50.391%
2026-02-09	71.5900	71.5900	71.5900	71.5900	-1.999%	1	21	-60.120%
2026-02-06	72.5100	73.0500	72.5100	73.0500	+18.300%	4	21	-60.917%
2026-02-04	61.7500	61.7500	61.7500	61.7500	-9.497%	1	25	-53.765%
2026-02-03	68.7500	68.7500	68.2300	68.2300	-21.799%	3	24	-58.156%
2026-01-29	84.8900	87.2500	84.8900	87.2500	+21.046%	3	21	-67.278%
2026-01-20	71.5500	72.0800	71.5500	72.0800	-5.876%	4	24	-60.391%
2026-01-06	76.4200	76.5800	76.4200	76.5800	+2.107%	3	23	-62.719%
2026-01-05	75.0000	75.0000	75.0000	75.0000	+9.091%	1	27	-61.933%
2026-01-02	68.7500	68.7500	68.7500	68.7500	-7.258%	1	27	-58.473%
2025-12-31	74.4400	74.4400	74.1300	74.1300	-6.165%	3	23	-61.487%
2025-12-16	79.0000	79.0000	79.0000	79.0000	-3.458%	10	23	-63.861%
2025-11-24	81.8500	81.8500	81.8300	81.8300	+3.582%	3	26	-65.111%
2025-11-21	79.0000	79.0000	79.0000	79.0000	+9.116%	1	26	-63.861%
2025-11-18	72.2000	72.4000	72.1800	72.4000	-14.874%	6	27	-60.566%
2025-11-11	85.0500	85.0500	85.0500	85.0500	+2.532%	5	26	-66.432%
2025-11-10	83.0000	83.0000	82.9500	82.9500	+8.787%	2	26	-65.582%
2025-11-04	76.3500	76.3500	76.2500	76.2500	-10.093%	2	27	-62.557%
2025-10-29	84.8100	84.8100	84.8100	84.8100	+2.181%	1	26	-66.337%
2025-10-27	83.0000	83.0000	83.0000	83.0000	+1.591%	4	26	-65.602%
2025-10-24	81.8500	81.8500	81.7000	81.7000	+45.893%	2	26	-65.055%
2025-10-23	51.5000	56.0000	51.5000	56.0000	-15.789%	6	26	-49.018%
2025-10-02	66.5000	66.5000	66.5000	66.5000	+4.297%	1	26	-57.068%
2025-09-26	63.7600	63.7600	63.7600	63.7600	+3.172%	2	27	-55.223%
2025-09-25	61.8000	61.8000	61.8000	61.8000	+11.957%	1	25	-53.803%
2025-09-22	55.2000	55.2000	55.2000	55.2000	+9.785%	2	26	-48.279%
2025-09-18	45.8000	50.2800	45.8000	50.2800	+7.828%	2	26	-43.218%
2025-09-17	46.6300	46.6300	46.6300	46.6300	+5.070%	2	26	-38.773%
2025-09-15	43.9500	44.7600	43.9500	44.3800	+2.023%	14	28	-35.669%
2025-09-12	43.0300	43.5000	42.8000	43.5000	-1.136%	8	15	-34.368%
2025-09-11	43.9500	44.0000	43.9500	44.0000	+3.044%	5	12	-35.114%
2025-09-10	46.0000	46.0000	42.7000	42.7000	-3.240%	5	7	-33.138%
2025-09-09	44.1300	44.1300	44.1300	44.1300	+1.472%	1	2	-35.305%
2025-09-08	43.4900	43.4900	43.4900	43.4900	0.000%	1	1	-34.353%