Dark

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

EOD

Sep 24, 2026

22.85-11.946%(-3.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	23.0000	23.0000	22.8500	22.8500	-11.946%	3	433	0.000%
2026-09-21	25.9500	25.9500	25.9500	25.9500	+7.542%	5	431	-11.946%
2026-09-18	23.6800	24.1300	23.6800	24.1300	-10.130%	3	431	-5.305%
2026-09-16	26.8500	26.8500	26.8500	26.8500	-19.851%	1	431	-14.898%
2026-09-14	33.8400	33.8400	33.5000	33.5000	+36.179%	11	430	-31.791%
2026-09-01	24.8500	24.8500	24.6000	24.6000	-5.385%	3	429	-7.114%
2026-08-31	26.0000	26.0000	26.0000	26.0000	-6.475%	1	431	-12.115%
2026-08-24	27.8000	27.8000	27.8000	27.8000	-5.281%	1	430	-17.806%
2026-08-18	29.3500	29.3500	29.3500	29.3500	-6.825%	1	429	-22.147%
2026-08-14	31.0000	31.5000	31.0000	31.5000	-0.943%	2	429	-27.460%
2026-08-13	31.8000	31.8000	31.8000	31.8000	-11.911%	1	429	-28.145%
2026-08-11	36.1000	36.1000	36.1000	36.1000	+7.697%	1	428	-36.704%
2026-08-06	33.5200	33.5200	33.5200	33.5200	-5.843%	1	427	-31.832%
2026-08-05	35.7500	35.7500	35.6000	35.6000	+4.706%	2	427	-35.815%
2026-08-04	34.0500	34.0500	34.0000	34.0000	+9.149%	2	429	-32.794%
2026-08-03	30.9700	31.1500	30.9700	31.1500	+7.229%	3	431	-26.645%
2026-07-30	29.0500	29.0500	29.0500	29.0500	+0.172%	1	429	-21.343%
2026-07-28	29.0000	29.0000	29.0000	29.0000	+7.447%	1	429	-21.207%
2026-07-27	28.2000	28.2000	26.9900	26.9900	+13.166%	3	429	-15.339%
2026-07-23	23.8300	23.8500	23.6500	23.8500	-0.625%	12	428	-4.193%
2026-07-22	24.6000	24.6000	24.0000	24.0000	-21.440%	3	427	-4.792%
2026-07-16	25.2000	30.5500	24.7300	30.5500	+8.951%	8	424	-25.205%
2026-07-15	33.1000	33.1000	28.0400	28.0400	-9.548%	11	424	-18.509%
2026-07-14	30.8800	32.2400	28.7300	31.0000	-55.202%	48	428	-26.290%
2026-07-10	70.2500	70.2500	69.2000	69.2000	-10.629%	17	401	-66.980%
2026-07-08	76.9600	77.4900	76.9600	77.4300	-6.077%	41	393	-70.489%
2026-07-07	82.3900	82.4400	82.3900	82.4400	+8.602%	3	373	-72.283%
2026-07-06	76.0000	76.1500	75.7500	75.9100	+25.347%	5	374	-69.899%
2026-06-29	56.0000	60.5600	56.0000	60.5600	+9.492%	3	373	-62.269%
2026-06-26	58.0000	58.0000	55.3100	55.3100	+6.632%	25	373	-58.687%
2026-06-25	51.8700	51.8700	51.8700	51.8700	-1.011%	2	361	-55.948%
2026-06-24	52.3700	52.4000	52.3500	52.4000	-1.689%	3	359	-56.393%
2026-06-23	53.6000	53.6000	53.3000	53.3000	+15.493%	13	357	-57.129%
2026-06-22	41.8500	46.1500	41.8500	46.1500	+2.374%	2	356	-50.488%
2026-06-18	45.0800	45.0800	45.0800	45.0800	-18.036%	3	352	-49.312%
2026-06-17	55.0000	55.0000	55.0000	55.0000	-10.511%	2	352	-58.455%
2026-06-11	58.5700	61.4600	58.5700	61.4600	+1.587%	4	352	-62.821%
2026-06-10	64.0000	64.0000	60.5000	60.5000	-3.447%	4	355	-62.231%
2026-06-09	62.7700	62.7800	62.6600	62.6600	-5.817%	4	356	-63.533%
2026-06-08	67.2700	67.2700	65.5500	66.5300	-1.945%	6	354	-65.655%
2026-06-05	67.8500	67.8500	67.8500	67.8500	-16.769%	2	352	-66.323%
2026-06-04	85.1800	85.1800	81.3000	81.5200	-6.277%	4	354	-71.970%
2026-06-03	89.6700	89.6700	83.8000	86.9800	-16.059%	23	356	-73.730%
2026-06-02	103.6200	103.6200	103.6200	103.6200	+8.799%	1	354	-77.948%
2026-06-01	102.2000	104.5000	95.2400	95.2400	+25.020%	29	355	-76.008%
2026-05-29	59.7000	76.1800	59.7000	76.1800	+54.837%	19	359	-70.005%
2026-05-28	50.0200	51.5000	49.2000	49.2000	+8.801%	4	358	-53.557%
2026-05-27	44.0000	45.2200	44.0000	45.2200	+8.182%	3	357	-49.469%
2026-05-26	41.8000	41.8000	41.8000	41.8000	-6.215%	1	358	-45.335%
2026-05-22	44.7800	47.0400	44.5700	44.5700	+20.459%	8	359	-48.732%
2026-05-21	29.7000	37.0000	29.7000	37.0000	+58.390%	8	364	-38.243%
2026-05-18	21.3700	23.3600	21.3700	23.3600	+9.210%	12	364	-2.183%
2026-05-15	21.5000	21.5000	21.3800	21.3900	-2.551%	6	362	+6.826%
2026-05-14	20.1200	21.9500	20.1200	21.9500	+17.067%	2	368	+4.100%
2026-05-13	19.8000	19.8000	18.7500	18.7500	-18.726%	12	362	+21.867%
2026-05-11	23.0700	23.0700	23.0700	23.0700	-5.837%	1	362	-0.954%
2026-05-08	24.5000	24.5000	24.5000	24.5000	+6.522%	1	361	-6.735%
2026-05-06	23.0000	23.0000	23.0000	23.0000	-7.593%	1	361	-0.652%
2026-05-04	24.8900	24.8900	24.8900	24.8900	-3.415%	1	360	-8.196%
2026-05-01	25.7200	25.8400	25.7200	25.7700	+3.080%	6	358	-11.331%
2026-04-29	25.0000	25.0000	25.0000	25.0000	-0.636%	1	358	-8.600%
2026-04-23	25.0000	25.1600	22.9200	25.1600	-29.465%	8	358	-9.181%
2026-04-22	34.9500	35.6700	34.9500	35.6700	-9.121%	2	356	-35.941%
2026-04-21	39.2500	39.2500	39.2500	39.2500	+5.653%	1	353	-41.783%
2026-04-20	37.0500	37.1500	37.0500	37.1500	+6.143%	2	353	-38.493%
2026-04-16	35.4400	35.4400	34.3500	35.0000	+7.527%	3	353	-34.714%
2026-04-15	32.4300	32.5500	32.4300	32.5500	+6.373%	2	353	-29.800%
2026-04-14	30.8200	30.8200	30.3600	30.6000	+10.191%	4	352	-25.327%
2026-04-13	27.5500	28.7000	27.4700	27.7700	-4.241%	5	353	-17.717%
2026-04-09	30.9000	30.9000	29.0000	29.0000	-12.887%	2	354	-21.207%
2026-04-08	33.4700	33.4700	32.6900	33.2900	-1.187%	3	353	-31.361%
2026-04-07	33.6900	33.6900	33.6900	33.6900	+2.401%	1	353	-32.176%
2026-03-30	32.9000	32.9000	32.9000	32.9000	+2.973%	2	353	-30.547%
2026-03-27	31.9500	31.9500	31.9500	31.9500	-7.686%	1	351	-28.482%
2026-03-26	34.7000	34.7000	34.6100	34.6100	+4.341%	2	351	-33.979%
2026-03-24	32.5000	33.1700	32.3700	33.1700	-8.648%	3	352	-31.112%
2026-03-20	36.3100	36.3100	36.3100	36.3100	-7.726%	2	352	-37.070%
2026-03-17	39.3500	39.3500	39.3500	39.3500	+7.075%	1	352	-41.931%
2026-03-12	36.7500	36.7500	36.7500	36.7500	-9.371%	2	352	-37.823%
2026-03-09	40.5500	40.5500	40.5500	40.5500	+36.947%	1	350	-43.650%
2026-02-27	29.6500	29.6500	29.6100	29.6100	-9.366%	2	349	-22.830%
2026-02-26	32.2400	32.7200	32.2400	32.6700	+35.842%	8	349	-30.058%
2026-02-23	34.4000	34.4000	24.0500	24.0500	-36.711%	9	348	-4.990%
2026-02-20	38.0000	38.0000	38.0000	38.0000	-1.093%	2	353	-39.868%
2026-02-19	38.4200	38.4200	38.4200	38.4200	-2.611%	7	353	-40.526%
2026-02-17	39.6300	39.8000	39.4500	39.4500	-3.309%	5	353	-42.079%
2026-02-12	43.4500	43.4500	40.5000	40.8000	-17.157%	61	355	-43.995%
2026-02-11	49.2500	49.2500	49.2500	49.2500	-19.657%	1	326	-53.604%
2026-02-09	61.3000	61.3000	61.3000	61.3000	-1.605%	1	325	-62.724%
2026-02-06	62.5500	62.9000	62.3000	62.3000	+12.862%	46	324	-63.323%
2026-02-03	58.7500	58.7500	55.2000	55.2000	-18.536%	4	316	-58.605%
2026-01-30	67.7600	67.7600	67.7600	67.7600	-11.134%	2	318	-66.278%
2026-01-29	75.7500	76.2500	75.7500	76.2500	+29.677%	3	316	-70.033%
2026-01-27	58.8000	58.8000	58.8000	58.8000	-2.504%	1	316	-61.139%
2026-01-20	60.3100	60.3100	60.3100	60.3100	-12.085%	1	317	-62.112%
2026-01-08	68.5500	68.6000	68.5500	68.6000	+10.645%	2	317	-66.691%
2026-01-02	62.0000	62.0000	62.0000	62.0000	-10.637%	1	317	-63.145%
2025-12-17	69.3800	69.3800	69.3800	69.3800	+3.398%	5	317	-67.065%
2025-12-16	69.0000	69.0000	67.1000	67.1000	-11.419%	7	322	-65.946%
2025-12-11	75.7500	75.7500	75.7500	75.7500	-3.133%	1	324	-69.835%
2025-12-10	78.2000	78.2000	78.2000	78.2000	+2.062%	1	324	-70.780%
2025-12-09	76.6200	76.6200	76.6200	76.6200	-0.169%	3	325	-70.177%
2025-12-08	76.7500	76.7500	76.7500	76.7500	+4.707%	2	324	-70.228%
2025-12-04	73.3000	73.3000	73.3000	73.3000	+4.714%	1	322	-68.827%
2025-12-02	73.7500	73.7500	70.0000	70.0000	-2.778%	7	321	-67.357%
2025-11-24	72.0000	72.0000	72.0000	72.0000	+21.008%	1	319	-68.264%
2025-11-18	59.5000	59.5000	59.5000	59.5000	-11.379%	2	320	-61.597%
2025-11-17	67.3300	67.3300	67.1400	67.1400	-4.427%	3	320	-65.967%
2025-11-14	70.2500	70.2500	70.2500	70.2500	-9.936%	1	323	-67.473%
2025-11-12	80.7700	83.0000	78.0000	78.0000	+1.430%	6	322	-70.705%
2025-11-11	75.0000	76.9000	75.0000	76.9000	+8.677%	26	324	-70.286%
2025-11-10	70.7600	70.7600	70.7600	70.7600	+4.628%	2	325	-67.708%
2025-11-07	69.2000	69.2000	67.6300	67.6300	-9.465%	3	327	-66.213%
2025-11-06	72.8500	74.7000	72.8500	74.7000	+9.051%	4	327	-69.411%
2025-11-03	74.0000	74.0000	68.5000	68.5000	-0.911%	5	334	-66.642%
2025-10-31	75.5000	75.5000	69.1300	69.1300	-6.264%	8	334	-66.946%
2025-10-30	75.5000	75.5000	73.0500	73.7500	+2.431%	19	335	-69.017%
2025-10-29	74.5500	74.5500	72.0000	72.0000	-5.263%	4	346	-68.264%
2025-10-28	74.0000	79.0000	73.7700	76.0000	+2.495%	34	342	-69.934%
2025-10-27	72.0000	75.0000	71.3000	74.1500	+5.627%	376	333	-69.184%
2025-10-24	61.5000	70.5000	61.5000	70.2000	+31.092%	27	333	-67.450%
2025-10-23	46.5000	53.5500	46.5000	53.5500	-3.514%	14	323	-57.330%
2025-10-22	56.0000	56.0000	55.5000	55.5000	+3.160%	4	310	-58.829%
2025-10-21	53.8000	53.8000	53.8000	53.8000	+1.014%	1	310	-57.528%
2025-10-20	53.7000	53.7000	53.2600	53.2600	+1.699%	301	309	-57.097%
2025-10-15	52.3700	52.3700	52.3700	52.3700	+3.703%	2	13	-56.368%
2025-10-13	50.5000	50.5000	50.5000	50.5000	-3.571%	1	13	-54.752%
2025-10-10	52.3700	52.3700	52.3700	52.3700	-4.172%	2	13	-56.368%
2025-10-09	54.6500	54.6500	54.6500	54.6500	-6.581%	1	13	-58.188%
2025-10-08	57.8400	58.5000	57.8400	58.5000	+3.229%	3	13	-60.940%
2025-10-06	56.6700	56.6700	56.6700	56.6700	+3.753%	1	12	-59.679%
2025-10-02	54.6800	54.6800	54.6200	54.6200	-2.202%	2	11	-58.166%
2025-09-26	56.7500	57.0000	55.8500	55.8500	+14.330%	7	11	-59.087%
2025-09-25	48.3500	48.8500	48.3500	48.8500	+8.315%	3	12	-53.224%
2025-09-23	45.0600	45.1000	45.0000	45.1000	+16.839%	6	9	-49.335%
2025-09-10	38.6000	38.6000	38.6000	38.6000	+6.278%	1	4	-40.803%
2025-09-09	35.6700	36.3200	35.6700	36.3200	+2.744%	2	4	-37.087%
2025-09-08	35.3500	35.3500	35.3500	35.3500	0.000%	2	2	-35.361%