Dark

IBM20271217C300
IBM Dec 17 2027 300.00 Call (IBM271217C00300000)
option OPRA

EOD

Jul 30, 2026

24.97-9.627%(-2.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	24.9700	24.9700	24.9700	24.9700	-9.627%	1	404	0.000%
2026-07-29	28.5000	28.5000	26.2700	27.6300	+1.432%	15	404	-9.627%
2026-07-28	23.7200	28.1200	22.7900	27.2400	+18.435%	44	389	-8.333%
2026-07-27	24.1000	24.1000	23.0000	23.0000	+12.580%	5	402	+8.565%
2026-07-23	14.4000	20.4300	14.4000	20.4300	+0.393%	11	400	+22.222%
2026-07-22	21.0500	22.2800	20.0000	20.3500	-11.599%	37	396	+22.703%
2026-07-21	23.0000	23.0200	23.0000	23.0200	-4.481%	2	378	+8.471%
2026-07-20	22.4500	24.4500	22.4500	24.1000	-0.619%	6	378	+3.610%
2026-07-17	24.6400	24.6400	23.0000	24.2500	-7.760%	18	376	+2.969%
2026-07-16	20.8500	26.8100	20.8500	26.2900	+9.542%	40	362	-5.021%
2026-07-15	28.0000	29.0500	23.4500	24.0000	-7.657%	58	338	+4.042%
2026-07-14	24.5000	29.5000	24.5000	25.9900	-56.597%	150	326	-3.925%
2026-07-10	62.0200	62.4500	59.8800	59.8800	-6.831%	16	275	-58.300%
2026-07-09	57.1900	64.4200	57.1900	64.2700	-5.762%	16	268	-61.148%
2026-07-08	64.7000	69.0000	64.7000	68.2000	-8.640%	65	265	-63.387%
2026-07-07	70.0000	75.6000	70.0000	74.6500	+15.290%	13	271	-66.551%
2026-07-06	64.7500	64.7500	64.7500	64.7500	+6.148%	1	273	-61.436%
2026-07-01	61.3800	61.3800	61.0000	61.0000	+10.849%	9	273	-59.066%
2026-06-30	53.6500	55.0300	53.6500	55.0300	+9.187%	6	270	-54.625%
2026-06-26	47.0000	50.4000	47.0000	50.4000	+16.802%	25	266	-50.456%
2026-06-25	47.4500	47.4500	41.9000	43.1500	-0.759%	8	261	-42.132%
2026-06-24	43.4800	43.4800	43.4800	43.4800	-6.795%	1	258	-42.571%
2026-06-23	44.0000	48.0200	44.0000	46.6500	+30.089%	11	258	-46.474%
2026-06-22	37.2500	39.9000	35.8600	35.8600	-7.696%	16	249	-30.368%
2026-06-18	36.4000	38.8500	35.0000	38.8500	-19.231%	12	242	-35.727%
2026-06-17	47.3500	48.1000	47.3500	48.1000	-7.819%	7	242	-48.087%
2026-06-16	52.1800	52.1800	52.1800	52.1800	+6.490%	1	242	-52.146%
2026-06-15	49.4800	49.4800	49.0000	49.0000	-6.933%	4	242	-49.041%
2026-06-10	56.5600	56.5600	52.1500	52.6500	-5.101%	12	242	-52.574%
2026-06-09	53.8700	55.4800	53.8700	55.4800	-5.806%	14	240	-54.993%
2026-06-08	59.4200	59.4200	58.9000	58.9000	-4.414%	4	240	-57.606%
2026-06-05	65.5200	65.5200	61.6200	61.6200	-17.840%	3	240	-59.477%
2026-06-04	75.0000	75.0000	75.0000	75.0000	-1.316%	10	239	-66.707%
2026-06-03	75.5400	76.7500	75.5400	76.0000	-16.922%	8	229	-67.145%
2026-06-02	88.0000	91.8500	87.8000	91.4800	+4.944%	7	228	-72.704%
2026-06-01	78.6500	95.0500	78.6500	87.1700	+31.379%	31	230	-71.355%
2026-05-29	52.7000	66.3500	52.7000	66.3500	+56.044%	17	220	-62.366%
2026-05-28	42.5200	44.1400	42.5200	42.5200	+9.729%	8	222	-41.275%
2026-05-27	38.7500	38.7500	38.7500	38.7500	+5.442%	3	222	-35.561%
2026-05-26	36.1900	37.5000	35.3000	36.7500	-5.405%	9	219	-32.054%
2026-05-22	39.0000	39.0000	38.8500	38.8500	+17.727%	7	224	-35.727%
2026-05-21	28.1000	33.0000	27.5000	33.0000	+91.304%	8	219	-24.333%
2026-05-15	17.2500	17.2500	17.2500	17.2500	+0.466%	5	219	+44.754%
2026-05-14	17.1700	17.1700	17.1700	17.1700	+16.407%	1	214	+45.428%
2026-05-13	16.0500	16.0500	14.6500	14.7500	-14.740%	11	207	+69.288%
2026-05-12	17.3000	17.3000	17.3000	17.3000	-6.739%	1	207	+44.335%
2026-05-11	18.5500	18.5500	18.5500	18.5500	-6.028%	2	207	+34.609%
2026-05-08	19.7400	19.7400	19.7400	19.7400	+4.721%	1	207	+26.494%
2026-05-06	19.0000	19.0000	18.8500	18.8500	-5.750%	3	207	+32.467%
2026-05-04	20.0000	20.0000	20.0000	20.0000	-3.754%	10	207	+24.850%
2026-05-01	20.9000	20.9000	20.7800	20.7800	+7.113%	2	197	+20.164%
2026-04-30	18.5500	19.4000	18.5500	19.4000	-5.181%	3	197	+28.711%
2026-04-28	20.4600	20.4600	20.4600	20.4600	+4.923%	1	197	+22.043%
2026-04-27	19.5000	19.5000	19.5000	19.5000	+2.632%	2	197	+28.051%
2026-04-24	19.5000	19.5000	19.0000	19.0000	-4.571%	4	197	+31.421%
2026-04-23	17.9700	19.9100	17.9700	19.9100	-38.833%	31	194	+25.414%
2026-04-21	32.5500	32.5500	32.5500	32.5500	+14.211%	1	213	-23.287%
2026-04-16	29.1400	29.1400	28.5000	28.5000	+6.423%	12	213	-12.386%
2026-04-15	26.7800	26.7800	26.7800	26.7800	+19.821%	4	224	-6.759%
2026-04-13	22.3200	22.3500	22.3200	22.3500	+2.664%	15	224	+11.723%
2026-04-10	23.1200	23.1200	21.7200	21.7700	-7.871%	22	226	+14.699%
2026-04-09	24.6200	24.6200	23.6300	23.6300	-18.825%	4	214	+5.671%
2026-04-06	29.1100	29.1100	29.1100	29.1100	+2.392%	1	214	-14.222%
2026-04-02	28.4300	28.4300	28.4300	28.4300	+1.283%	1	215	-12.170%
2026-04-01	28.0700	28.0700	28.0700	28.0700	+10.512%	1	215	-11.044%
2026-03-27	25.5700	25.5700	25.3700	25.4000	-7.837%	23	215	-1.693%
2026-03-26	28.4700	28.4700	27.5500	27.5600	+3.492%	15	225	-9.398%
2026-03-24	26.7900	26.7900	26.6300	26.6300	-12.488%	2	217	-6.234%
2026-03-23	30.4300	30.4300	30.4300	30.4300	+2.492%	1	217	-17.943%
2026-03-20	29.6900	29.6900	29.6900	29.6900	-4.380%	1	217	-15.898%
2026-03-19	31.2600	31.2600	31.0500	31.0500	-6.335%	2	216	-19.581%
2026-03-09	33.1500	33.1500	33.1500	33.1500	+9.046%	1	186	-24.676%
2026-03-04	30.4000	30.4000	30.4000	30.4000	+10.545%	1	186	-17.862%
2026-03-03	27.5000	27.5000	27.5000	27.5000	+9.475%	20	186	-9.200%
2026-03-02	25.1200	25.1200	25.1200	25.1200	-0.119%	4	175	-0.597%
2026-02-27	25.2500	25.2500	25.1500	25.1500	-3.195%	11	176	-0.716%
2026-02-26	26.0000	26.0000	25.9800	25.9800	+2.243%	10	178	-3.888%
2026-02-25	25.0500	25.4400	24.9100	25.4100	+15.500%	63	163	-1.732%
2026-02-24	22.0000	22.0000	22.0000	22.0000	+15.183%	1	163	+13.500%
2026-02-23	28.5000	28.5000	19.1000	19.1000	-38.447%	13	162	+30.733%
2026-02-19	31.0300	31.0300	31.0300	31.0300	-4.758%	3	166	-19.529%
2026-02-18	32.5000	32.5800	32.5000	32.5800	-0.852%	8	166	-23.358%
2026-02-17	32.8600	32.8600	32.8600	32.8600	-7.697%	2	164	-24.011%
2026-02-13	31.9500	35.6000	31.9500	35.6000	+4.552%	2	161	-29.860%
2026-02-12	34.0500	34.1500	33.6500	34.0500	-17.754%	5	161	-26.667%
2026-02-11	44.0000	44.0000	41.4000	41.4000	-18.020%	3	162	-39.686%
2026-02-10	50.8000	50.9600	50.5000	50.5000	+0.578%	18	162	-50.554%
2026-02-09	50.6500	50.8100	50.2100	50.2100	-5.353%	14	153	-50.269%
2026-02-06	48.8500	53.6000	48.8500	53.0500	+14.086%	17	152	-52.931%
2026-02-04	45.6800	46.5000	45.6800	46.5000	-20.784%	3	145	-46.301%
2026-01-30	54.7300	58.7000	53.9600	58.7000	+16.932%	101	144	-57.462%
2026-01-27	50.2000	50.2000	50.2000	50.2000	-2.638%	1	207	-50.259%
2026-01-26	51.5600	51.5600	51.5600	51.5600	-8.093%	1	207	-51.571%
2026-01-22	56.1000	56.1000	56.1000	56.1000	+8.218%	1	207	-55.490%
2026-01-20	51.8400	51.8400	51.8400	51.8400	-6.997%	2	206	-51.833%
2026-01-15	62.4500	62.4500	55.7400	55.7400	-15.224%	4	208	-55.203%
2026-01-13	65.7500	65.7500	65.7500	65.7500	+9.492%	1	210	-62.023%
2026-01-12	60.0000	60.0500	59.7500	60.0500	+0.083%	10	210	-58.418%
2026-01-09	60.0000	60.0000	60.0000	60.0000	+6.045%	2	208	-58.383%
2026-01-07	56.5800	56.5800	56.5800	56.5800	-2.026%	5	208	-55.868%
2026-01-06	56.2100	57.7500	54.9900	57.7500	+13.280%	10	208	-56.762%
2026-01-02	51.3500	51.3500	50.2500	50.9800	-6.459%	3	200	-51.020%
2025-12-31	55.2400	55.2400	54.5000	54.5000	-8.664%	28	171	-54.183%
2025-12-30	59.6700	59.6700	59.6700	59.6700	-0.050%	2	171	-58.153%
2025-12-26	59.9500	59.9500	59.5000	59.7000	-0.434%	6	169	-58.174%
2025-12-24	59.9600	59.9600	59.9600	59.9600	-0.349%	1	170	-58.356%
2025-12-23	59.2900	60.1700	59.2900	60.1700	+3.332%	21	170	-58.501%
2025-12-22	56.2000	58.2300	56.2000	58.2300	-4.572%	31	190	-57.118%
2025-12-17	61.0200	61.0200	61.0200	61.0200	+1.463%	1	206	-59.079%
2025-12-16	63.0000	63.0000	60.1400	60.1400	-9.767%	13	206	-58.480%
2025-12-09	66.6500	66.6500	66.6500	66.6500	+0.226%	1	206	-62.536%
2025-12-08	66.5000	66.5000	66.5000	66.5000	+2.308%	10	206	-62.451%
2025-12-05	65.0000	65.0000	65.0000	65.0000	+4.502%	1	196	-61.585%
2025-11-26	62.0500	62.2000	62.0500	62.2000	+1.138%	2	195	-59.855%
2025-11-25	61.5000	61.5000	61.5000	61.5000	-3.408%	2	195	-59.398%
2025-11-24	61.7000	63.6700	61.7000	63.6700	+9.776%	21	195	-60.782%
2025-11-21	55.6200	58.0000	55.4400	58.0000	+3.571%	50	175	-56.948%
2025-11-20	56.0400	58.5000	56.0000	56.0000	-11.111%	57	133	-55.411%
2025-11-13	64.9000	64.9000	63.0000	63.0000	-8.029%	4	109	-60.365%
2025-11-12	74.4000	74.4000	68.5000	68.5000	+12.295%	25	111	-63.547%
2025-11-07	61.0000	61.0000	61.0000	61.0000	-5.719%	1	101	-59.066%
2025-11-06	64.7000	64.7000	64.7000	64.7000	+14.009%	2	101	-61.406%
2025-11-04	55.0000	57.5800	55.0000	56.7500	-7.043%	5	103	-56.000%
2025-10-31	64.5000	64.5000	60.0000	61.0500	-4.205%	9	101	-59.099%
2025-10-30	63.7300	63.7300	63.7300	63.7300	-0.313%	1	101	-60.819%
2025-10-29	63.9300	63.9300	63.9300	63.9300	+2.043%	16	100	-60.942%
2025-10-27	60.7000	63.9500	60.7000	62.6500	+2.654%	5	81	-60.144%
2025-10-24	48.6600	61.3500	48.6600	61.0300	+36.319%	79	81	-59.086%
2025-10-23	38.8700	45.5000	38.8700	44.7700	-0.290%	5	41	-44.226%
2025-10-20	44.9800	44.9800	44.9000	44.9000	+3.647%	6	41	-44.388%
2025-10-17	43.3200	43.3200	43.3200	43.3200	+0.347%	3	45	-42.359%
2025-10-15	43.1700	43.1700	43.1700	43.1700	+4.225%	2	42	-42.159%
2025-10-13	43.8000	43.8000	41.4200	41.4200	-5.326%	5	44	-39.715%
2025-10-10	44.3000	44.3000	43.7500	43.7500	-8.454%	3	42	-42.926%
2025-10-09	47.7900	47.7900	47.7900	47.7900	-0.438%	1	43	-47.751%
2025-10-08	49.1600	50.0000	48.0000	48.0000	-14.773%	4	43	-47.979%
2025-10-07	52.3000	56.3200	52.3000	56.3200	+13.092%	5	42	-55.664%
2025-10-06	48.9100	49.8000	48.9100	49.8000	+2.596%	3	39	-49.859%
2025-10-03	49.0800	50.1400	48.3500	48.5400	+9.079%	17	38	-48.558%
2025-09-29	44.5000	44.5000	44.5000	44.5000	-8.905%	10	46	-43.888%
2025-09-26	47.5000	49.0000	47.5000	48.8500	+9.775%	8	36	-48.884%
2025-09-25	44.5000	44.5000	44.5000	44.5000	+23.886%	3	29	-43.888%
2025-09-24	36.1000	36.1000	35.9200	35.9200	-3.829%	4	31	-30.484%
2025-09-22	37.3500	37.3500	37.3500	37.3500	+10.503%	3	27	-33.146%
2025-09-19	34.2500	34.2500	33.8000	33.8000	+0.297%	4	25	-26.124%
2025-09-18	30.7400	33.7000	30.7400	33.7000	+9.593%	2	26	-25.905%
2025-09-17	30.5000	30.8800	30.5000	30.7500	+2.981%	16	24	-18.797%
2025-09-16	29.8600	29.8600	29.8600	29.8600	+1.049%	3	12	-16.376%
2025-09-15	29.5500	29.5500	29.5500	29.5500	+5.160%	1	11	-15.499%
2025-09-12	28.8000	28.8000	28.1000	28.1000	-4.746%	11	12	-11.139%
2025-09-09	29.5000	29.5000	29.5000	29.5000	0.000%	1	1	-15.356%