Dark

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

EOD

Sep 23, 2026

21.75+6.618%(+1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	21.7500	21.7500	21.7500	21.7500	+6.618%	2	527	0.000%
2026-09-22	20.4000	20.4000	20.4000	20.4000	+8.800%	1	525	+6.618%
2026-09-21	19.2000	19.2000	18.5500	18.7500	-3.846%	5	526	+16.000%
2026-09-18	20.5800	20.5800	19.3700	19.5000	-13.333%	29	530	+11.538%
2026-09-17	22.5000	22.5000	22.5000	22.5000	+2.273%	1	506	-3.333%
2026-09-16	23.1100	23.2000	21.8700	22.0000	-21.541%	17	505	-1.136%
2026-09-15	26.7500	28.0400	26.7500	28.0400	+1.816%	9	491	-22.432%
2026-09-14	24.5000	27.5400	24.5000	27.5400	+17.191%	5	489	-21.024%
2026-09-11	23.5000	23.5000	23.5000	23.5000	+17.500%	2	488	-7.447%
2026-09-10	20.2500	20.2500	20.0000	20.0000	-10.714%	11	487	+8.750%
2026-09-09	19.1000	22.4000	19.1000	22.4000	+21.409%	13	482	-2.902%
2026-09-08	19.2000	19.8400	18.4500	18.4500	-10.000%	15	487	+17.886%
2026-09-04	20.5000	20.5000	20.5000	20.5000	+1.235%	8	479	+6.098%
2026-09-03	20.2500	20.2500	20.2500	20.2500	+4.651%	3	479	+7.407%
2026-09-02	19.8000	19.9500	18.3000	19.3500	-3.008%	24	479	+12.403%
2026-09-01	19.8500	19.9500	19.8500	19.9500	-17.117%	11	464	+9.023%
2026-08-28	24.0700	24.0700	24.0700	24.0700	-1.352%	1	454	-9.639%
2026-08-27	24.0000	24.7500	24.0000	24.4000	+14.554%	11	454	-10.861%
2026-08-26	23.1000	23.1000	21.3000	21.3000	-6.209%	6	458	+2.113%
2026-08-24	23.2200	23.2200	22.7100	22.7100	-7.041%	5	453	-4.227%
2026-08-21	25.0000	25.0000	24.0000	24.4300	+1.707%	4	450	-10.970%
2026-08-20	24.9500	24.9500	24.0200	24.0200	-8.600%	18	447	-9.450%
2026-08-19	23.9000	26.4500	23.9000	26.2800	+14.860%	5	449	-17.237%
2026-08-18	24.0600	24.0600	22.8800	22.8800	-1.379%	10	451	-4.939%
2026-08-17	25.0000	25.0000	22.7000	23.2000	-10.251%	14	453	-6.250%
2026-08-14	26.5600	26.5600	25.8500	25.8500	-5.138%	3	443	-15.861%
2026-08-13	27.9500	27.9500	26.1200	27.2500	-0.183%	6	441	-20.183%
2026-08-12	27.6500	27.6500	25.8100	27.3000	-12.780%	27	438	-20.330%
2026-08-11	30.7000	31.3000	30.7000	31.3000	+6.826%	2	424	-30.511%
2026-08-10	30.0000	30.7000	29.2400	29.3000	+0.171%	56	423	-25.768%
2026-08-07	28.8500	29.2500	28.8500	29.2500	+8.979%	4	411	-25.641%
2026-08-06	26.8400	26.8400	26.8400	26.8400	-12.431%	1	411	-18.964%
2026-08-05	29.5000	30.6500	29.0000	30.6500	+12.148%	8	411	-29.038%
2026-08-03	26.0100	27.3300	26.0000	27.3300	+6.136%	4	406	-20.417%
2026-07-31	24.0000	25.7500	23.0900	25.7500	+3.124%	13	405	-15.534%
2026-07-30	24.9700	24.9700	24.9700	24.9700	-9.627%	1	404	-12.895%
2026-07-29	28.5000	28.5000	26.2700	27.6300	+1.432%	15	404	-21.281%
2026-07-28	23.7200	28.1200	22.7900	27.2400	+18.435%	44	389	-20.154%
2026-07-27	24.1000	24.1000	23.0000	23.0000	+12.580%	5	402	-5.435%
2026-07-23	14.4000	20.4300	14.4000	20.4300	+0.393%	11	400	+6.461%
2026-07-22	21.0500	22.2800	20.0000	20.3500	-11.599%	37	396	+6.880%
2026-07-21	23.0000	23.0200	23.0000	23.0200	-4.481%	2	378	-5.517%
2026-07-20	22.4500	24.4500	22.4500	24.1000	-0.619%	6	378	-9.751%
2026-07-17	24.6400	24.6400	23.0000	24.2500	-7.760%	18	376	-10.309%
2026-07-16	20.8500	26.8100	20.8500	26.2900	+9.542%	40	362	-17.269%
2026-07-15	28.0000	29.0500	23.4500	24.0000	-7.657%	58	338	-9.375%
2026-07-14	24.5000	29.5000	24.5000	25.9900	-56.597%	150	326	-16.314%
2026-07-10	62.0200	62.4500	59.8800	59.8800	-6.831%	16	275	-63.677%
2026-07-09	57.1900	64.4200	57.1900	64.2700	-5.762%	16	268	-66.158%
2026-07-08	64.7000	69.0000	64.7000	68.2000	-8.640%	65	265	-68.109%
2026-07-07	70.0000	75.6000	70.0000	74.6500	+15.290%	13	271	-70.864%
2026-07-06	64.7500	64.7500	64.7500	64.7500	+6.148%	1	273	-66.409%
2026-07-01	61.3800	61.3800	61.0000	61.0000	+10.849%	9	273	-64.344%
2026-06-30	53.6500	55.0300	53.6500	55.0300	+9.187%	6	270	-60.476%
2026-06-26	47.0000	50.4000	47.0000	50.4000	+16.802%	25	266	-56.845%
2026-06-25	47.4500	47.4500	41.9000	43.1500	-0.759%	8	261	-49.594%
2026-06-24	43.4800	43.4800	43.4800	43.4800	-6.795%	1	258	-49.977%
2026-06-23	44.0000	48.0200	44.0000	46.6500	+30.089%	11	258	-53.376%
2026-06-22	37.2500	39.9000	35.8600	35.8600	-7.696%	16	249	-39.347%
2026-06-18	36.4000	38.8500	35.0000	38.8500	-19.231%	12	242	-44.015%
2026-06-17	47.3500	48.1000	47.3500	48.1000	-7.819%	7	242	-54.782%
2026-06-16	52.1800	52.1800	52.1800	52.1800	+6.490%	1	242	-58.317%
2026-06-15	49.4800	49.4800	49.0000	49.0000	-6.933%	4	242	-55.612%
2026-06-10	56.5600	56.5600	52.1500	52.6500	-5.101%	12	242	-58.689%
2026-06-09	53.8700	55.4800	53.8700	55.4800	-5.806%	14	240	-60.797%
2026-06-08	59.4200	59.4200	58.9000	58.9000	-4.414%	4	240	-63.073%
2026-06-05	65.5200	65.5200	61.6200	61.6200	-17.840%	3	240	-64.703%
2026-06-04	75.0000	75.0000	75.0000	75.0000	-1.316%	10	239	-71.000%
2026-06-03	75.5400	76.7500	75.5400	76.0000	-16.922%	8	229	-71.382%
2026-06-02	88.0000	91.8500	87.8000	91.4800	+4.944%	7	228	-76.224%
2026-06-01	78.6500	95.0500	78.6500	87.1700	+31.379%	31	230	-75.049%
2026-05-29	52.7000	66.3500	52.7000	66.3500	+56.044%	17	220	-67.219%
2026-05-28	42.5200	44.1400	42.5200	42.5200	+9.729%	8	222	-48.848%
2026-05-27	38.7500	38.7500	38.7500	38.7500	+5.442%	3	222	-43.871%
2026-05-26	36.1900	37.5000	35.3000	36.7500	-5.405%	9	219	-40.816%
2026-05-22	39.0000	39.0000	38.8500	38.8500	+17.727%	7	224	-44.015%
2026-05-21	28.1000	33.0000	27.5000	33.0000	+91.304%	8	219	-34.091%
2026-05-15	17.2500	17.2500	17.2500	17.2500	+0.466%	5	219	+26.087%
2026-05-14	17.1700	17.1700	17.1700	17.1700	+16.407%	1	214	+26.674%
2026-05-13	16.0500	16.0500	14.6500	14.7500	-14.740%	11	207	+47.458%
2026-05-12	17.3000	17.3000	17.3000	17.3000	-6.739%	1	207	+25.723%
2026-05-11	18.5500	18.5500	18.5500	18.5500	-6.028%	2	207	+17.251%
2026-05-08	19.7400	19.7400	19.7400	19.7400	+4.721%	1	207	+10.182%
2026-05-06	19.0000	19.0000	18.8500	18.8500	-5.750%	3	207	+15.385%
2026-05-04	20.0000	20.0000	20.0000	20.0000	-3.754%	10	207	+8.750%
2026-05-01	20.9000	20.9000	20.7800	20.7800	+7.113%	2	197	+4.668%
2026-04-30	18.5500	19.4000	18.5500	19.4000	-5.181%	3	197	+12.113%
2026-04-28	20.4600	20.4600	20.4600	20.4600	+4.923%	1	197	+6.305%
2026-04-27	19.5000	19.5000	19.5000	19.5000	+2.632%	2	197	+11.538%
2026-04-24	19.5000	19.5000	19.0000	19.0000	-4.571%	4	197	+14.474%
2026-04-23	17.9700	19.9100	17.9700	19.9100	-38.833%	31	194	+9.242%
2026-04-21	32.5500	32.5500	32.5500	32.5500	+14.211%	1	213	-33.180%
2026-04-16	29.1400	29.1400	28.5000	28.5000	+6.423%	12	213	-23.684%
2026-04-15	26.7800	26.7800	26.7800	26.7800	+19.821%	4	224	-18.783%
2026-04-13	22.3200	22.3500	22.3200	22.3500	+2.664%	15	224	-2.685%
2026-04-10	23.1200	23.1200	21.7200	21.7700	-7.871%	22	226	-0.092%
2026-04-09	24.6200	24.6200	23.6300	23.6300	-18.825%	4	214	-7.956%
2026-04-06	29.1100	29.1100	29.1100	29.1100	+2.392%	1	214	-25.283%
2026-04-02	28.4300	28.4300	28.4300	28.4300	+1.283%	1	215	-23.496%
2026-04-01	28.0700	28.0700	28.0700	28.0700	+10.512%	1	215	-22.515%
2026-03-27	25.5700	25.5700	25.3700	25.4000	-7.837%	23	215	-14.370%
2026-03-26	28.4700	28.4700	27.5500	27.5600	+3.492%	15	225	-21.081%
2026-03-24	26.7900	26.7900	26.6300	26.6300	-12.488%	2	217	-18.325%
2026-03-23	30.4300	30.4300	30.4300	30.4300	+2.492%	1	217	-28.524%
2026-03-20	29.6900	29.6900	29.6900	29.6900	-4.380%	1	217	-26.743%
2026-03-19	31.2600	31.2600	31.0500	31.0500	-6.335%	2	216	-29.952%
2026-03-09	33.1500	33.1500	33.1500	33.1500	+9.046%	1	186	-34.389%
2026-03-04	30.4000	30.4000	30.4000	30.4000	+10.545%	1	186	-28.454%
2026-03-03	27.5000	27.5000	27.5000	27.5000	+9.475%	20	186	-20.909%
2026-03-02	25.1200	25.1200	25.1200	25.1200	-0.119%	4	175	-13.416%
2026-02-27	25.2500	25.2500	25.1500	25.1500	-3.195%	11	176	-13.519%
2026-02-26	26.0000	26.0000	25.9800	25.9800	+2.243%	10	178	-16.282%
2026-02-25	25.0500	25.4400	24.9100	25.4100	+15.500%	63	163	-14.404%
2026-02-24	22.0000	22.0000	22.0000	22.0000	+15.183%	1	163	-1.136%
2026-02-23	28.5000	28.5000	19.1000	19.1000	-38.447%	13	162	+13.874%
2026-02-19	31.0300	31.0300	31.0300	31.0300	-4.758%	3	166	-29.907%
2026-02-18	32.5000	32.5800	32.5000	32.5800	-0.852%	8	166	-33.241%
2026-02-17	32.8600	32.8600	32.8600	32.8600	-7.697%	2	164	-33.810%
2026-02-13	31.9500	35.6000	31.9500	35.6000	+4.552%	2	161	-38.904%
2026-02-12	34.0500	34.1500	33.6500	34.0500	-17.754%	5	161	-36.123%
2026-02-11	44.0000	44.0000	41.4000	41.4000	-18.020%	3	162	-47.464%
2026-02-10	50.8000	50.9600	50.5000	50.5000	+0.578%	18	162	-56.931%
2026-02-09	50.6500	50.8100	50.2100	50.2100	-5.353%	14	153	-56.682%
2026-02-06	48.8500	53.6000	48.8500	53.0500	+14.086%	17	152	-59.001%
2026-02-04	45.6800	46.5000	45.6800	46.5000	-20.784%	3	145	-53.226%
2026-01-30	54.7300	58.7000	53.9600	58.7000	+16.932%	101	144	-62.947%
2026-01-27	50.2000	50.2000	50.2000	50.2000	-2.638%	1	207	-56.673%
2026-01-26	51.5600	51.5600	51.5600	51.5600	-8.093%	1	207	-57.816%
2026-01-22	56.1000	56.1000	56.1000	56.1000	+8.218%	1	207	-61.230%
2026-01-20	51.8400	51.8400	51.8400	51.8400	-6.997%	2	206	-58.044%
2026-01-15	62.4500	62.4500	55.7400	55.7400	-15.224%	4	208	-60.980%
2026-01-13	65.7500	65.7500	65.7500	65.7500	+9.492%	1	210	-66.920%
2026-01-12	60.0000	60.0500	59.7500	60.0500	+0.083%	10	210	-63.780%
2026-01-09	60.0000	60.0000	60.0000	60.0000	+6.045%	2	208	-63.750%
2026-01-07	56.5800	56.5800	56.5800	56.5800	-2.026%	5	208	-61.559%
2026-01-06	56.2100	57.7500	54.9900	57.7500	+13.280%	10	208	-62.338%
2026-01-02	51.3500	51.3500	50.2500	50.9800	-6.459%	3	200	-57.336%
2025-12-31	55.2400	55.2400	54.5000	54.5000	-8.664%	28	171	-60.092%
2025-12-30	59.6700	59.6700	59.6700	59.6700	-0.050%	2	171	-63.550%
2025-12-26	59.9500	59.9500	59.5000	59.7000	-0.434%	6	169	-63.568%
2025-12-24	59.9600	59.9600	59.9600	59.9600	-0.349%	1	170	-63.726%
2025-12-23	59.2900	60.1700	59.2900	60.1700	+3.332%	21	170	-63.852%
2025-12-22	56.2000	58.2300	56.2000	58.2300	-4.572%	31	190	-62.648%
2025-12-17	61.0200	61.0200	61.0200	61.0200	+1.463%	1	206	-64.356%
2025-12-16	63.0000	63.0000	60.1400	60.1400	-9.767%	13	206	-63.834%
2025-12-09	66.6500	66.6500	66.6500	66.6500	+0.226%	1	206	-67.367%
2025-12-08	66.5000	66.5000	66.5000	66.5000	+2.308%	10	206	-67.293%
2025-12-05	65.0000	65.0000	65.0000	65.0000	+4.502%	1	196	-66.538%
2025-11-26	62.0500	62.2000	62.0500	62.2000	+1.138%	2	195	-65.032%
2025-11-25	61.5000	61.5000	61.5000	61.5000	-3.408%	2	195	-64.634%
2025-11-24	61.7000	63.6700	61.7000	63.6700	+9.776%	21	195	-65.839%
2025-11-21	55.6200	58.0000	55.4400	58.0000	+3.571%	50	175	-62.500%
2025-11-20	56.0400	58.5000	56.0000	56.0000	-11.111%	57	133	-61.161%
2025-11-13	64.9000	64.9000	63.0000	63.0000	-8.029%	4	109	-65.476%
2025-11-12	74.4000	74.4000	68.5000	68.5000	+12.295%	25	111	-68.248%
2025-11-07	61.0000	61.0000	61.0000	61.0000	-5.719%	1	101	-64.344%
2025-11-06	64.7000	64.7000	64.7000	64.7000	+14.009%	2	101	-66.383%
2025-11-04	55.0000	57.5800	55.0000	56.7500	-7.043%	5	103	-61.674%
2025-10-31	64.5000	64.5000	60.0000	61.0500	-4.205%	9	101	-64.373%
2025-10-30	63.7300	63.7300	63.7300	63.7300	-0.313%	1	101	-65.872%
2025-10-29	63.9300	63.9300	63.9300	63.9300	+2.043%	16	100	-65.978%
2025-10-27	60.7000	63.9500	60.7000	62.6500	+2.654%	5	81	-65.283%
2025-10-24	48.6600	61.3500	48.6600	61.0300	+36.319%	79	81	-64.362%
2025-10-23	38.8700	45.5000	38.8700	44.7700	-0.290%	5	41	-51.418%
2025-10-20	44.9800	44.9800	44.9000	44.9000	+3.647%	6	41	-51.559%
2025-10-17	43.3200	43.3200	43.3200	43.3200	+0.347%	3	45	-49.792%
2025-10-15	43.1700	43.1700	43.1700	43.1700	+4.225%	2	42	-49.618%
2025-10-13	43.8000	43.8000	41.4200	41.4200	-5.326%	5	44	-47.489%
2025-10-10	44.3000	44.3000	43.7500	43.7500	-8.454%	3	42	-50.286%
2025-10-09	47.7900	47.7900	47.7900	47.7900	-0.438%	1	43	-54.488%
2025-10-08	49.1600	50.0000	48.0000	48.0000	-14.773%	4	43	-54.688%
2025-10-07	52.3000	56.3200	52.3000	56.3200	+13.092%	5	42	-61.381%
2025-10-06	48.9100	49.8000	48.9100	49.8000	+2.596%	3	39	-56.325%
2025-10-03	49.0800	50.1400	48.3500	48.5400	+9.079%	17	38	-55.192%
2025-09-29	44.5000	44.5000	44.5000	44.5000	-8.905%	10	46	-51.124%
2025-09-26	47.5000	49.0000	47.5000	48.8500	+9.775%	8	36	-55.476%
2025-09-25	44.5000	44.5000	44.5000	44.5000	+23.886%	3	29	-51.124%
2025-09-24	36.1000	36.1000	35.9200	35.9200	-3.829%	4	31	-39.449%
2025-09-22	37.3500	37.3500	37.3500	37.3500	+10.503%	3	27	-41.767%
2025-09-19	34.2500	34.2500	33.8000	33.8000	+0.297%	4	25	-35.651%
2025-09-18	30.7400	33.7000	30.7400	33.7000	+9.593%	2	26	-35.460%
2025-09-17	30.5000	30.8800	30.5000	30.7500	+2.981%	16	24	-29.268%
2025-09-16	29.8600	29.8600	29.8600	29.8600	+1.049%	3	12	-27.160%
2025-09-15	29.5500	29.5500	29.5500	29.5500	+5.160%	1	11	-26.396%
2025-09-12	28.8000	28.8000	28.1000	28.1000	-4.746%	11	12	-22.598%
2025-09-09	29.5000	29.5000	29.5000	29.5000	0.000%	1	1	-26.271%