Dark

IBM20271217C270
IBM Dec 17 2027 270.00 Call (IBM271217C00270000)
option OPRA

EOD

Jul 30, 2026

31.47+1.516%(+0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	31.4700	31.4700	31.4700	31.4700	+1.516%	1	82	0.000%
2026-07-28	31.0000	31.0000	31.0000	31.0000	+19.323%	1	82	+1.516%
2026-07-23	25.9800	25.9800	25.9800	25.9800	-0.269%	10	82	+21.132%
2026-07-22	26.0000	26.0500	26.0000	26.0500	-10.172%	4	72	+20.806%
2026-07-21	29.0000	29.0000	29.0000	29.0000	0.000%	1	72	+8.517%
2026-07-20	29.0000	29.0000	29.0000	29.0000	-1.861%	15	71	+8.517%
2026-07-17	29.5000	29.5500	29.5000	29.5500	-11.896%	2	71	+6.497%
2026-07-16	33.5400	33.5400	33.5400	33.5400	+10.547%	3	72	-6.172%
2026-07-15	30.8000	30.8000	30.3400	30.3400	-15.062%	4	75	+3.724%
2026-07-14	35.7200	35.7200	35.7200	35.7200	-51.368%	2	73	-11.898%
2026-07-10	73.4500	73.4500	73.4500	73.4500	-7.980%	1	73	-57.155%
2026-07-08	79.8200	79.8200	79.8200	79.8200	-6.611%	1	74	-60.574%
2026-07-07	85.4700	85.4700	85.4700	85.4700	+7.105%	1	75	-63.180%
2026-07-06	79.0000	79.8000	79.0000	79.8000	+14.556%	7	74	-60.564%
2026-07-02	69.6600	69.6600	69.6600	69.6600	+8.963%	1	82	-54.823%
2026-06-30	63.8500	63.9300	63.8500	63.9300	+6.408%	2	82	-50.774%
2026-06-26	57.5000	60.5000	57.5000	60.0800	+14.004%	17	84	-47.620%
2026-06-25	52.7000	52.7000	52.7000	52.7000	-6.593%	4	85	-40.285%
2026-06-24	56.5600	56.5600	56.4200	56.4200	-1.878%	6	81	-44.222%
2026-06-23	56.3900	57.5000	54.7000	57.5000	+18.313%	4	80	-45.270%
2026-06-18	46.9000	48.6000	46.9000	48.6000	-20.039%	7	73	-35.247%
2026-06-16	61.0000	61.0000	60.7800	60.7800	+0.099%	2	73	-48.223%
2026-06-15	60.7200	60.7200	60.7200	60.7200	-2.222%	1	72	-48.172%
2026-06-12	62.1000	62.1000	62.1000	62.1000	-5.551%	1	72	-49.324%
2026-06-11	65.7500	65.7500	65.7500	65.7500	+1.216%	1	73	-52.137%
2026-06-10	65.3000	65.3000	64.9600	64.9600	-7.200%	20	73	-51.555%
2026-06-08	72.2500	72.2500	70.0000	70.0000	-7.979%	3	76	-55.043%
2026-06-05	75.4100	76.0700	75.4100	76.0700	-11.547%	3	76	-58.630%
2026-06-04	90.7000	90.7000	86.0000	86.0000	-2.494%	3	79	-63.407%
2026-06-03	91.3700	91.3700	88.2000	88.2000	-11.782%	7	78	-64.320%
2026-06-02	99.9800	99.9800	99.9800	99.9800	-1.352%	5	78	-68.524%
2026-06-01	101.3500	101.3500	101.3500	101.3500	+32.536%	1	81	-68.949%
2026-05-29	61.0800	76.7100	61.0800	76.4700	+47.398%	12	82	-58.847%
2026-05-28	54.4500	54.5500	51.8800	51.8800	+6.377%	4	71	-39.341%
2026-05-27	48.7700	48.7700	48.7700	48.7700	+7.234%	2	70	-35.473%
2026-05-26	44.7600	46.0300	44.6900	45.4800	-5.486%	26	68	-30.805%
2026-05-22	49.3600	51.3000	47.6700	48.1200	+30.054%	25	59	-34.601%
2026-05-21	35.0000	37.0000	35.0000	37.0000	+72.655%	17	35	-14.946%
2026-05-13	22.2000	22.2000	21.4300	21.4300	-12.673%	12	35	+46.850%
2026-05-12	24.5400	24.5400	24.5400	24.5400	-3.348%	1	32	+28.240%
2026-05-11	25.3900	25.3900	25.3900	25.3900	-8.174%	1	32	+23.946%
2026-05-04	28.6500	28.6500	27.6500	27.6500	-0.896%	2	31	+13.816%
2026-05-01	28.6500	28.6500	27.9000	27.9000	+5.402%	3	28	+12.796%
2026-04-30	26.4700	26.4700	26.4700	26.4700	-5.700%	2	28	+18.889%
2026-04-29	28.0700	28.0700	28.0700	28.0700	-1.162%	1	28	+12.113%
2026-04-28	27.5000	28.7500	27.5000	28.4000	-32.025%	4	28	+10.810%
2026-04-21	41.5400	41.7800	41.5400	41.7800	+3.930%	2	27	-24.677%
2026-04-17	40.2000	40.2000	40.2000	40.2000	+4.172%	1	27	-21.716%
2026-04-16	39.0100	39.0100	38.5900	38.5900	+7.673%	2	26	-18.450%
2026-04-15	36.5000	36.5000	35.8400	35.8400	+23.204%	2	26	-12.193%
2026-04-10	31.6000	31.6000	29.0900	29.0900	-9.094%	19	25	+8.182%
2026-04-09	32.1700	32.1700	32.0000	32.0000	-17.098%	2	27	-1.656%
2026-04-06	38.5700	38.6000	38.5700	38.6000	+12.932%	4	27	-18.472%
2026-03-27	36.0200	36.0200	34.0500	34.1800	-3.255%	6	28	-7.929%
2026-03-24	36.1800	36.1800	35.3300	35.3300	-13.386%	4	32	-10.926%
2026-03-16	40.7900	40.7900	40.7900	40.7900	+1.924%	3	30	-22.849%
2026-03-11	39.7700	40.0200	39.7700	40.0200	+13.051%	10	27	-21.364%
2026-03-03	34.7200	35.4000	34.7000	35.4000	+2.609%	20	21	-11.102%
2026-02-25	34.5000	34.5000	34.5000	34.5000	+29.262%	1	17	-8.783%
2026-02-23	26.6900	26.6900	26.6900	26.6900	-50.140%	1	17	+17.909%
2026-02-11	57.2800	57.5800	53.5300	53.5300	-20.520%	4	16	-41.211%
2026-02-06	67.1600	67.3500	67.1600	67.3500	-6.692%	3	17	-53.274%
2026-01-30	72.1800	72.1800	72.1800	72.1800	+10.773%	5	17	-56.401%
2026-01-26	65.1600	65.1600	65.1600	65.1600	-2.572%	5	17	-51.703%
2026-01-20	66.4500	66.8800	66.4500	66.8800	-10.528%	3	12	-52.946%
2026-01-12	74.7500	74.7500	74.6500	74.7500	+2.187%	11	15	-57.900%
2026-01-08	73.2500	73.2500	73.1500	73.1500	+2.623%	2	20	-56.979%
2026-01-06	71.1200	71.2800	71.1200	71.2800	+3.484%	3	20	-55.850%
2025-12-31	69.1900	69.1900	68.8800	68.8800	-6.413%	3	19	-54.312%
2025-12-22	73.6000	73.6000	73.6000	73.6000	-0.014%	3	19	-57.242%
2025-12-16	73.5700	73.6100	73.5700	73.6100	-10.221%	3	21	-57.248%
2025-12-09	81.9900	81.9900	81.9900	81.9900	+2.423%	3	20	-61.617%
2025-12-08	79.9500	80.0500	79.9500	80.0500	+4.613%	2	21	-60.687%
2025-11-24	76.5500	76.5500	76.5200	76.5200	+14.243%	3	22	-58.873%
2025-11-18	66.9500	66.9800	66.9500	66.9800	-7.127%	4	22	-53.016%
2025-11-17	72.4200	72.4200	72.1200	72.1200	-16.441%	4	23	-56.364%
2025-11-12	86.3500	86.3500	86.3100	86.3100	+6.595%	2	20	-63.538%
2025-11-11	81.8000	81.8000	80.9700	80.9700	+7.601%	4	20	-61.134%
2025-11-03	75.2500	75.2500	75.2500	75.2500	+3.012%	1	21	-58.179%
2025-10-31	73.0500	73.0500	73.0500	73.0500	-7.765%	1	21	-56.920%
2025-10-29	79.2000	79.2000	79.2000	79.2000	-6.834%	1	20	-60.265%
2025-10-28	85.0100	85.0100	85.0100	85.0100	+10.618%	1	20	-62.981%
2025-10-27	75.6200	76.8500	74.4700	76.8500	+1.198%	4	18	-59.050%
2025-10-24	76.0000	76.0000	74.3500	75.9400	+66.755%	10	18	-58.559%
2025-10-23	45.5400	45.5400	45.5400	45.5400	-21.020%	1	20	-30.896%
2025-10-20	59.4400	59.4400	56.0100	57.6600	+6.286%	3	20	-45.421%
2025-10-15	54.2500	54.2500	54.2500	54.2500	-0.913%	1	20	-41.991%
2025-10-10	54.7500	54.7500	54.7500	54.7500	-17.570%	1	19	-42.521%
2025-10-07	69.1200	69.1200	66.4200	66.4200	+9.225%	14	18	-52.620%
2025-10-03	60.8100	60.8100	60.8100	60.8100	+2.408%	3	19	-48.249%
2025-09-30	59.3800	59.3800	59.3800	59.3800	-1.689%	1	19	-47.002%
2025-09-26	60.2900	62.4000	60.2600	60.4000	+14.178%	17	18	-47.897%
2025-09-25	52.9000	52.9000	52.9000	52.9000	+7.042%	2	8	-40.510%
2025-09-23	49.3600	49.4200	49.3600	49.4200	+17.026%	2	8	-36.321%
2025-09-17	42.2300	42.2300	42.2300	42.2300	+11.425%	2	7	-25.480%
2025-09-12	37.9000	37.9000	37.9000	37.9000	-3.267%	1	7	-16.966%
2025-09-08	37.6100	39.4900	37.3600	39.1800	0.000%	7	6	-19.678%