Dark

IBM20271217C290
IBM Dec 17 2027 290.00 Call (IBM271217C00290000)
option OPRA

EOD

Jul 30, 2026

27.39-10.049%(-3.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	27.5000	27.5000	27.3900	27.3900	-10.049%	3	205	0.000%
2026-07-28	26.7500	30.4500	26.7500	30.4500	+36.731%	11	205	-10.049%
2026-07-23	22.2000	22.2700	22.0000	22.2700	-20.663%	30	195	+22.991%
2026-07-16	28.0700	28.0700	28.0700	28.0700	+3.009%	1	200	-2.423%
2026-07-15	27.5000	27.5000	27.1500	27.2500	-4.319%	11	199	+0.514%
2026-07-14	27.5000	29.5300	26.8500	28.4800	-55.569%	50	189	-3.827%
2026-07-10	66.5000	66.5000	63.8500	64.1000	-6.423%	66	195	-57.270%
2026-07-09	68.7000	68.7000	68.5000	68.5000	-4.196%	18	163	-60.015%
2026-07-08	71.0000	71.5000	71.0000	71.5000	-9.779%	6	149	-61.692%
2026-07-07	79.2500	79.2500	79.2500	79.2500	+11.103%	11	153	-65.438%
2026-07-06	71.3300	71.3300	71.3300	71.3300	+11.279%	1	143	-61.601%
2026-07-02	63.0000	64.1000	63.0000	64.1000	+0.313%	9	142	-57.270%
2026-07-01	63.9000	63.9000	63.9000	63.9000	+12.599%	1	142	-57.136%
2026-06-29	56.5600	56.7500	56.5600	56.7500	+13.093%	2	142	-51.736%
2026-06-23	50.2500	50.2500	50.1800	50.1800	+24.826%	2	141	-45.417%
2026-06-18	40.2000	40.2000	40.2000	40.2000	-18.919%	1	143	-31.866%
2026-06-17	49.5800	49.5800	49.5800	49.5800	-5.580%	3	143	-44.756%
2026-06-15	52.5500	52.5500	52.5100	52.5100	-3.634%	2	143	-47.839%
2026-06-11	54.4900	54.4900	54.4900	54.4900	-7.581%	1	142	-49.734%
2026-06-09	59.0300	59.0300	58.9600	58.9600	-7.875%	2	141	-53.545%
2026-06-08	64.0000	64.0000	64.0000	64.0000	+0.156%	5	142	-57.203%
2026-06-05	68.1000	68.1000	63.9000	63.9000	-16.306%	3	137	-57.136%
2026-06-04	78.0400	78.0400	76.3500	76.3500	-9.269%	6	137	-64.126%
2026-06-03	85.2200	85.2200	84.1500	84.1500	-11.746%	3	141	-67.451%
2026-06-02	95.3500	95.3500	95.3500	95.3500	+3.980%	1	144	-71.274%
2026-06-01	85.6900	96.9500	85.6900	91.7000	+28.252%	16	144	-70.131%
2026-05-29	66.4200	73.0000	64.2000	71.5000	+50.685%	15	143	-61.692%
2026-05-28	47.0800	47.4500	47.0800	47.4500	+14.614%	6	140	-42.276%
2026-05-22	43.2100	43.2100	40.7500	41.4000	+37.542%	90	139	-33.841%
2026-05-21	26.8300	30.1000	26.8300	30.1000	+50.275%	3	96	-9.003%
2026-05-20	19.1300	20.0300	18.9700	20.0300	-4.391%	6	96	+36.745%
2026-05-19	20.9500	20.9500	20.9500	20.9500	+9.001%	2	91	+30.740%
2026-05-15	19.2200	19.2200	19.2200	19.2200	+9.578%	9	91	+42.508%
2026-05-14	17.5200	17.5700	17.5200	17.5400	-1.016%	28	82	+56.157%
2026-05-13	16.9000	17.7200	16.8100	17.7200	-16.729%	39	52	+54.571%
2026-05-05	21.2800	21.2800	21.2800	21.2800	-3.448%	1	52	+28.712%
2026-04-30	22.0000	22.0400	22.0000	22.0400	-0.542%	2	53	+24.274%
2026-04-23	21.1500	22.1600	21.1500	22.1600	-38.307%	2	54	+23.601%
2026-04-20	35.9200	35.9200	35.9200	35.9200	+11.761%	1	55	-23.747%
2026-04-16	32.1400	32.1400	32.1400	32.1400	+8.949%	1	55	-14.779%
2026-04-15	29.5000	29.5000	29.5000	29.5000	+7.273%	1	56	-7.153%
2026-04-14	27.6200	27.6200	27.5000	27.5000	+4.842%	2	56	-0.400%
2026-04-09	27.3500	27.3500	26.2300	26.2300	-13.972%	2	55	+4.422%
2026-04-08	30.4900	30.4900	30.4900	30.4900	+1.633%	2	57	-10.167%
2026-04-01	30.0000	30.0000	30.0000	30.0000	+4.457%	1	57	-8.700%
2026-03-27	28.2100	28.7200	28.1000	28.7200	-4.267%	4	56	-4.631%
2026-03-24	30.0000	30.0500	29.7000	30.0000	-8.537%	50	55	-8.700%
2026-03-20	32.8000	32.8000	32.8000	32.8000	-3.812%	4	47	-16.494%
2026-03-10	34.1000	34.1000	34.1000	34.1000	-5.040%	1	43	-19.677%
2026-03-09	35.9100	35.9100	35.9100	35.9100	-3.520%	2	44	-23.726%
2026-03-06	36.9300	37.2200	36.9300	37.2200	-3.675%	2	44	-26.411%
2026-03-05	37.5900	38.6400	37.5900	38.6400	+22.395%	2	44	-29.115%
2026-03-03	31.5700	31.5700	31.5700	31.5700	+12.109%	3	43	-13.240%
2026-02-27	28.3000	28.3000	28.1600	28.1600	+1.624%	4	46	-2.734%
2026-02-25	28.1800	28.2800	27.5100	27.7100	+13.705%	25	41	-1.155%
2026-02-24	24.3700	24.3700	24.3700	24.3700	-26.152%	4	41	+12.392%
2026-02-23	33.0000	33.0000	33.0000	33.0000	-5.768%	1	45	-17.000%
2026-02-19	35.0200	35.0200	35.0200	35.0200	-3.260%	7	45	-21.788%
2026-02-18	36.0500	36.4500	36.0500	36.2000	-3.544%	3	52	-24.337%
2026-02-13	35.2100	37.5300	35.2100	37.5300	+0.563%	2	51	-27.018%
2026-02-12	37.9900	37.9900	36.2000	37.3200	-21.266%	11	51	-26.608%
2026-02-11	47.7500	47.7500	47.4000	47.4000	-12.627%	4	45	-42.215%
2026-02-10	55.8700	55.8700	54.2500	54.2500	+3.333%	2	45	-49.512%
2026-02-05	52.5000	52.5000	52.5000	52.5000	+1.156%	1	45	-47.829%
2026-02-03	53.4700	53.4700	51.9000	51.9000	-17.278%	2	45	-47.225%
2026-01-30	62.7400	62.7400	62.7400	62.7400	-7.093%	2	45	-56.344%
2026-01-29	68.9400	69.7500	67.5300	67.5300	+23.568%	4	45	-59.440%
2026-01-27	54.6500	54.6500	54.6500	54.6500	-2.289%	1	45	-49.881%
2026-01-20	57.5300	57.5300	55.9300	55.9300	-12.609%	2	45	-51.028%
2026-01-14	64.0000	64.0000	64.0000	64.0000	+4.849%	3	44	-57.203%
2026-01-06	61.0400	61.0400	61.0400	61.0400	+3.370%	3	47	-55.128%
2025-12-31	59.1500	59.1500	59.0500	59.0500	-18.496%	2	44	-53.616%
2025-12-08	70.3500	72.4500	70.3500	72.4500	+5.000%	2	44	-62.195%
2025-12-05	71.4500	71.4500	69.0000	69.0000	+5.601%	5	42	-60.304%
2025-12-03	65.3400	65.3400	65.3400	65.3400	+15.442%	1	47	-58.081%
2025-11-19	56.6000	56.6000	56.6000	56.6000	-15.522%	1	46	-51.608%
2025-11-10	67.0000	67.0000	67.0000	67.0000	+1.515%	1	45	-59.119%
2025-11-06	66.0000	66.0000	66.0000	66.0000	+2.405%	3	45	-58.500%
2025-10-31	64.6400	64.6400	64.4500	64.4500	-5.747%	3	45	-57.502%
2025-10-30	68.3800	68.3800	68.3800	68.3800	-1.256%	1	45	-59.944%
2025-10-29	69.2500	69.2500	69.2500	69.2500	+1.243%	1	46	-60.448%
2025-10-27	62.3500	68.6000	62.3500	68.4000	+4.908%	6	48	-59.956%
2025-10-24	52.7100	66.1000	52.7100	65.2000	+43.139%	53	48	-57.991%
2025-10-23	42.2500	45.5500	42.2500	45.5500	-11.553%	9	27	-39.868%
2025-10-22	51.5000	51.5000	51.5000	51.5000	+2.386%	3	21	-46.816%
2025-10-09	50.3000	50.3000	50.3000	50.3000	-17.568%	1	21	-45.547%
2025-10-07	59.5400	61.0200	59.5400	61.0200	+18.027%	3	20	-55.113%
2025-10-02	49.2000	51.7000	49.2000	51.7000	+11.615%	2	22	-47.021%
2025-10-01	46.3200	46.3200	46.3200	46.3200	-12.488%	2	22	-40.868%
2025-09-26	51.9500	52.9300	51.9500	52.9300	+10.363%	3	20	-48.252%
2025-09-25	47.9600	47.9600	47.9600	47.9600	+16.634%	4	19	-42.890%
2025-09-22	41.1000	41.1200	41.1000	41.1200	+12.135%	3	15	-33.390%
2025-09-18	36.3300	36.6700	36.3300	36.6700	+8.107%	2	17	-25.307%
2025-09-17	33.8500	33.9200	33.8500	33.9200	+6.000%	2	16	-19.251%
2025-09-15	32.0000	32.0000	32.0000	32.0000	+2.073%	3	15	-14.406%
2025-09-11	31.3500	31.3500	31.3500	31.3500	-7.522%	1	12	-12.632%
2025-09-09	31.3300	33.9000	31.3300	33.9000	+11.881%	9	12	-19.204%
2025-09-08	30.3000	30.3000	30.3000	30.3000	0.000%	3	3	-9.604%