Dark

IBM20271217C280
IBM Dec 17 2027 280.00 Call (IBM271217C00280000)
option OPRA

EOD

Jul 30, 2026

29.05+0.172%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	29.0500	29.0500	29.0500	29.0500	+0.172%	1	429	0.000%
2026-07-28	29.0000	29.0000	29.0000	29.0000	+7.447%	1	429	+0.172%
2026-07-27	28.2000	28.2000	26.9900	26.9900	+13.166%	3	429	+7.632%
2026-07-23	23.8300	23.8500	23.6500	23.8500	-0.625%	12	428	+21.803%
2026-07-22	24.6000	24.6000	24.0000	24.0000	-21.440%	3	427	+21.042%
2026-07-16	25.2000	30.5500	24.7300	30.5500	+8.951%	8	424	-4.910%
2026-07-15	33.1000	33.1000	28.0400	28.0400	-9.548%	11	424	+3.602%
2026-07-14	30.8800	32.2400	28.7300	31.0000	-55.202%	48	428	-6.290%
2026-07-10	70.2500	70.2500	69.2000	69.2000	-10.629%	17	401	-58.020%
2026-07-08	76.9600	77.4900	76.9600	77.4300	-6.077%	41	393	-62.482%
2026-07-07	82.3900	82.4400	82.3900	82.4400	+8.602%	3	373	-64.762%
2026-07-06	76.0000	76.1500	75.7500	75.9100	+25.347%	5	374	-61.731%
2026-06-29	56.0000	60.5600	56.0000	60.5600	+9.492%	3	373	-52.031%
2026-06-26	58.0000	58.0000	55.3100	55.3100	+6.632%	25	373	-47.478%
2026-06-25	51.8700	51.8700	51.8700	51.8700	-1.011%	2	361	-43.995%
2026-06-24	52.3700	52.4000	52.3500	52.4000	-1.689%	3	359	-44.561%
2026-06-23	53.6000	53.6000	53.3000	53.3000	+15.493%	13	357	-45.497%
2026-06-22	41.8500	46.1500	41.8500	46.1500	+2.374%	2	356	-37.053%
2026-06-18	45.0800	45.0800	45.0800	45.0800	-18.036%	3	352	-35.559%
2026-06-17	55.0000	55.0000	55.0000	55.0000	-10.511%	2	352	-47.182%
2026-06-11	58.5700	61.4600	58.5700	61.4600	+1.587%	4	352	-52.733%
2026-06-10	64.0000	64.0000	60.5000	60.5000	-3.447%	4	355	-51.983%
2026-06-09	62.7700	62.7800	62.6600	62.6600	-5.817%	4	356	-53.639%
2026-06-08	67.2700	67.2700	65.5500	66.5300	-1.945%	6	354	-56.335%
2026-06-05	67.8500	67.8500	67.8500	67.8500	-16.769%	2	352	-57.185%
2026-06-04	85.1800	85.1800	81.3000	81.5200	-6.277%	4	354	-64.365%
2026-06-03	89.6700	89.6700	83.8000	86.9800	-16.059%	23	356	-66.602%
2026-06-02	103.6200	103.6200	103.6200	103.6200	+8.799%	1	354	-71.965%
2026-06-01	102.2000	104.5000	95.2400	95.2400	+25.020%	29	355	-69.498%
2026-05-29	59.7000	76.1800	59.7000	76.1800	+54.837%	19	359	-61.867%
2026-05-28	50.0200	51.5000	49.2000	49.2000	+8.801%	4	358	-40.955%
2026-05-27	44.0000	45.2200	44.0000	45.2200	+8.182%	3	357	-35.759%
2026-05-26	41.8000	41.8000	41.8000	41.8000	-6.215%	1	358	-30.502%
2026-05-22	44.7800	47.0400	44.5700	44.5700	+20.459%	8	359	-34.822%
2026-05-21	29.7000	37.0000	29.7000	37.0000	+58.390%	8	364	-21.486%
2026-05-18	21.3700	23.3600	21.3700	23.3600	+9.210%	12	364	+24.358%
2026-05-15	21.5000	21.5000	21.3800	21.3900	-2.551%	6	362	+35.811%
2026-05-14	20.1200	21.9500	20.1200	21.9500	+17.067%	2	368	+32.346%
2026-05-13	19.8000	19.8000	18.7500	18.7500	-18.726%	12	362	+54.933%
2026-05-11	23.0700	23.0700	23.0700	23.0700	-5.837%	1	362	+25.921%
2026-05-08	24.5000	24.5000	24.5000	24.5000	+6.522%	1	361	+18.571%
2026-05-06	23.0000	23.0000	23.0000	23.0000	-7.593%	1	361	+26.304%
2026-05-04	24.8900	24.8900	24.8900	24.8900	-3.415%	1	360	+16.714%
2026-05-01	25.7200	25.8400	25.7200	25.7700	+3.080%	6	358	+12.728%
2026-04-29	25.0000	25.0000	25.0000	25.0000	-0.636%	1	358	+16.200%
2026-04-23	25.0000	25.1600	22.9200	25.1600	-29.465%	8	358	+15.461%
2026-04-22	34.9500	35.6700	34.9500	35.6700	-9.121%	2	356	-18.559%
2026-04-21	39.2500	39.2500	39.2500	39.2500	+5.653%	1	353	-25.987%
2026-04-20	37.0500	37.1500	37.0500	37.1500	+6.143%	2	353	-21.803%
2026-04-16	35.4400	35.4400	34.3500	35.0000	+7.527%	3	353	-17.000%
2026-04-15	32.4300	32.5500	32.4300	32.5500	+6.373%	2	353	-10.753%
2026-04-14	30.8200	30.8200	30.3600	30.6000	+10.191%	4	352	-5.065%
2026-04-13	27.5500	28.7000	27.4700	27.7700	-4.241%	5	353	+4.609%
2026-04-09	30.9000	30.9000	29.0000	29.0000	-12.887%	2	354	+0.172%
2026-04-08	33.4700	33.4700	32.6900	33.2900	-1.187%	3	353	-12.737%
2026-04-07	33.6900	33.6900	33.6900	33.6900	+2.401%	1	353	-13.773%
2026-03-30	32.9000	32.9000	32.9000	32.9000	+2.973%	2	353	-11.702%
2026-03-27	31.9500	31.9500	31.9500	31.9500	-7.686%	1	351	-9.077%
2026-03-26	34.7000	34.7000	34.6100	34.6100	+4.341%	2	351	-16.065%
2026-03-24	32.5000	33.1700	32.3700	33.1700	-8.648%	3	352	-12.421%
2026-03-20	36.3100	36.3100	36.3100	36.3100	-7.726%	2	352	-19.994%
2026-03-17	39.3500	39.3500	39.3500	39.3500	+7.075%	1	352	-26.175%
2026-03-12	36.7500	36.7500	36.7500	36.7500	-9.371%	2	352	-20.952%
2026-03-09	40.5500	40.5500	40.5500	40.5500	+36.947%	1	350	-28.360%
2026-02-27	29.6500	29.6500	29.6100	29.6100	-9.366%	2	349	-1.891%
2026-02-26	32.2400	32.7200	32.2400	32.6700	+35.842%	8	349	-11.081%
2026-02-23	34.4000	34.4000	24.0500	24.0500	-36.711%	9	348	+20.790%
2026-02-20	38.0000	38.0000	38.0000	38.0000	-1.093%	2	353	-23.553%
2026-02-19	38.4200	38.4200	38.4200	38.4200	-2.611%	7	353	-24.388%
2026-02-17	39.6300	39.8000	39.4500	39.4500	-3.309%	5	353	-26.362%
2026-02-12	43.4500	43.4500	40.5000	40.8000	-17.157%	61	355	-28.799%
2026-02-11	49.2500	49.2500	49.2500	49.2500	-19.657%	1	326	-41.015%
2026-02-09	61.3000	61.3000	61.3000	61.3000	-1.605%	1	325	-52.610%
2026-02-06	62.5500	62.9000	62.3000	62.3000	+12.862%	46	324	-53.371%
2026-02-03	58.7500	58.7500	55.2000	55.2000	-18.536%	4	316	-47.373%
2026-01-30	67.7600	67.7600	67.7600	67.7600	-11.134%	2	318	-57.128%
2026-01-29	75.7500	76.2500	75.7500	76.2500	+29.677%	3	316	-61.902%
2026-01-27	58.8000	58.8000	58.8000	58.8000	-2.504%	1	316	-50.595%
2026-01-20	60.3100	60.3100	60.3100	60.3100	-12.085%	1	317	-51.832%
2026-01-08	68.5500	68.6000	68.5500	68.6000	+10.645%	2	317	-57.653%
2026-01-02	62.0000	62.0000	62.0000	62.0000	-10.637%	1	317	-53.145%
2025-12-17	69.3800	69.3800	69.3800	69.3800	+3.398%	5	317	-58.129%
2025-12-16	69.0000	69.0000	67.1000	67.1000	-11.419%	7	322	-56.706%
2025-12-11	75.7500	75.7500	75.7500	75.7500	-3.133%	1	324	-61.650%
2025-12-10	78.2000	78.2000	78.2000	78.2000	+2.062%	1	324	-62.852%
2025-12-09	76.6200	76.6200	76.6200	76.6200	-0.169%	3	325	-62.086%
2025-12-08	76.7500	76.7500	76.7500	76.7500	+4.707%	2	324	-62.150%
2025-12-04	73.3000	73.3000	73.3000	73.3000	+4.714%	1	322	-60.368%
2025-12-02	73.7500	73.7500	70.0000	70.0000	-2.778%	7	321	-58.500%
2025-11-24	72.0000	72.0000	72.0000	72.0000	+21.008%	1	319	-59.653%
2025-11-18	59.5000	59.5000	59.5000	59.5000	-11.379%	2	320	-51.176%
2025-11-17	67.3300	67.3300	67.1400	67.1400	-4.427%	3	320	-56.732%
2025-11-14	70.2500	70.2500	70.2500	70.2500	-9.936%	1	323	-58.648%
2025-11-12	80.7700	83.0000	78.0000	78.0000	+1.430%	6	322	-62.756%
2025-11-11	75.0000	76.9000	75.0000	76.9000	+8.677%	26	324	-62.224%
2025-11-10	70.7600	70.7600	70.7600	70.7600	+4.628%	2	325	-58.946%
2025-11-07	69.2000	69.2000	67.6300	67.6300	-9.465%	3	327	-57.046%
2025-11-06	72.8500	74.7000	72.8500	74.7000	+9.051%	4	327	-61.111%
2025-11-03	74.0000	74.0000	68.5000	68.5000	-0.911%	5	334	-57.591%
2025-10-31	75.5000	75.5000	69.1300	69.1300	-6.264%	8	334	-57.978%
2025-10-30	75.5000	75.5000	73.0500	73.7500	+2.431%	19	335	-60.610%
2025-10-29	74.5500	74.5500	72.0000	72.0000	-5.263%	4	346	-59.653%
2025-10-28	74.0000	79.0000	73.7700	76.0000	+2.495%	34	342	-61.776%
2025-10-27	72.0000	75.0000	71.3000	74.1500	+5.627%	376	333	-60.823%
2025-10-24	61.5000	70.5000	61.5000	70.2000	+31.092%	27	333	-58.618%
2025-10-23	46.5000	53.5500	46.5000	53.5500	-3.514%	14	323	-45.752%
2025-10-22	56.0000	56.0000	55.5000	55.5000	+3.160%	4	310	-47.658%
2025-10-21	53.8000	53.8000	53.8000	53.8000	+1.014%	1	310	-46.004%
2025-10-20	53.7000	53.7000	53.2600	53.2600	+1.699%	301	309	-45.456%
2025-10-15	52.3700	52.3700	52.3700	52.3700	+3.703%	2	13	-44.529%
2025-10-13	50.5000	50.5000	50.5000	50.5000	-3.571%	1	13	-42.475%
2025-10-10	52.3700	52.3700	52.3700	52.3700	-4.172%	2	13	-44.529%
2025-10-09	54.6500	54.6500	54.6500	54.6500	-6.581%	1	13	-46.844%
2025-10-08	57.8400	58.5000	57.8400	58.5000	+3.229%	3	13	-50.342%
2025-10-06	56.6700	56.6700	56.6700	56.6700	+3.753%	1	12	-48.738%
2025-10-02	54.6800	54.6800	54.6200	54.6200	-2.202%	2	11	-46.814%
2025-09-26	56.7500	57.0000	55.8500	55.8500	+14.330%	7	11	-47.986%
2025-09-25	48.3500	48.8500	48.3500	48.8500	+8.315%	3	12	-40.532%
2025-09-23	45.0600	45.1000	45.0000	45.1000	+16.839%	6	9	-35.588%
2025-09-10	38.6000	38.6000	38.6000	38.6000	+6.278%	1	4	-24.741%
2025-09-09	35.6700	36.3200	35.6700	36.3200	+2.744%	2	4	-20.017%
2025-09-08	35.3500	35.3500	35.3500	35.3500	0.000%	2	2	-17.822%