Dark

IBM20271217C310
IBM Dec 17 2027 310.00 Call (IBM271217C00310000)
option OPRA

EOD

Sep 21, 2026

17.70-4.065%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	17.7000	17.7000	17.7000	17.7000	-4.065%	1	215	0.000%
2026-09-18	18.4500	18.4500	18.4500	18.4500	+3.361%	1	215	-4.065%
2026-09-09	17.8500	17.8500	17.8500	17.8500	-1.272%	1	216	-0.840%
2026-09-03	18.0200	18.0800	18.0200	18.0800	+3.610%	20	216	-2.102%
2026-09-02	17.3500	17.4500	17.3500	17.4500	-8.399%	2	196	+1.433%
2026-08-31	19.5500	19.5500	19.0500	19.0500	-7.073%	8	196	-7.087%
2026-08-28	20.7000	20.7000	20.5000	20.5000	-7.865%	7	189	-13.659%
2026-08-27	22.2500	22.2500	22.2500	22.2500	+14.691%	1	185	-20.449%
2026-08-26	19.4000	19.4000	19.4000	19.4000	-13.778%	1	185	-8.763%
2026-08-17	22.9000	23.2800	22.5000	22.5000	-4.255%	4	185	-21.333%
2026-08-14	23.9400	23.9400	23.5000	23.5000	-2.287%	2	182	-24.681%
2026-08-13	25.6500	25.6500	24.0500	24.0500	-0.784%	3	181	-26.403%
2026-08-12	23.9000	24.2400	23.7100	24.2400	-14.346%	5	180	-26.980%
2026-08-10	28.3000	28.3000	28.3000	28.3000	+8.637%	3	177	-37.456%
2026-08-06	26.4500	26.5000	26.0500	26.0500	-5.445%	4	179	-32.054%
2026-08-05	27.0000	27.5500	27.0000	27.5500	+29.953%	2	176	-35.753%
2026-07-31	22.0000	22.0000	21.2000	21.2000	-7.018%	2	175	-16.509%
2026-07-30	23.8500	23.8500	22.8000	22.8000	-12.308%	4	175	-22.368%
2026-07-29	25.0000	26.0000	25.0000	26.0000	+52.941%	2	173	-31.923%
2026-07-23	17.0000	17.0000	17.0000	17.0000	-17.033%	1	171	+4.118%
2026-07-22	19.3000	20.4900	19.3000	20.4900	-2.009%	4	171	-13.616%
2026-07-21	19.8000	21.3100	19.8000	20.9100	-6.693%	3	169	-15.352%
2026-07-17	22.4100	22.4100	22.4100	22.4100	-8.531%	1	166	-21.017%
2026-07-16	19.9300	24.5000	19.6800	24.5000	+4.255%	36	165	-27.755%
2026-07-15	25.5500	25.5500	23.5000	23.5000	-4.082%	2	146	-24.681%
2026-07-14	23.5300	26.2500	22.5000	24.5000	-57.990%	30	145	-27.755%
2026-07-13	58.3900	58.3900	58.3200	58.3200	+0.206%	2	148	-69.650%
2026-07-10	57.8200	58.2000	57.7100	58.2000	-2.951%	6	147	-69.588%
2026-07-09	59.9700	59.9700	59.9700	59.9700	-4.017%	1	147	-70.485%
2026-07-06	60.9800	62.4800	60.9800	62.4800	+8.850%	2	148	-71.671%
2026-07-02	57.4000	57.4000	57.4000	57.4000	+8.425%	1	148	-69.164%
2026-06-30	52.9400	52.9400	52.9400	52.9400	+17.644%	4	148	-66.566%
2026-06-26	45.0000	45.0000	45.0000	45.0000	+3.377%	1	144	-60.667%
2026-06-23	43.6000	44.6000	43.5300	43.5300	-12.220%	11	144	-59.338%
2026-06-16	49.5900	49.5900	49.5900	49.5900	+7.036%	1	136	-64.307%
2026-06-15	46.3300	46.3300	46.3300	46.3300	-4.651%	2	136	-61.796%
2026-06-12	48.5900	48.5900	48.5900	48.5900	-6.934%	2	136	-63.573%
2026-06-09	55.2200	55.2200	51.2500	52.2100	-6.266%	19	136	-66.098%
2026-06-08	57.5200	57.5200	55.7000	55.7000	-9.856%	8	134	-68.223%
2026-06-05	61.7900	61.7900	61.7900	61.7900	-14.121%	1	134	-71.355%
2026-06-04	71.9500	71.9500	71.9500	71.9500	-2.639%	1	134	-75.400%
2026-06-03	74.0000	77.5000	73.9000	73.9000	-19.191%	5	134	-76.049%
2026-06-01	80.1500	91.4500	79.7600	91.4500	+39.661%	14	134	-80.645%
2026-05-29	60.8800	65.4800	58.2900	65.4800	+81.134%	3	133	-72.969%
2026-05-27	36.1500	36.1500	36.1500	36.1500	+9.545%	1	132	-51.037%
2026-05-22	35.9900	35.9900	33.0000	33.0000	+164.000%	2	132	-46.364%
2026-05-13	12.5000	12.5000	12.5000	12.5000	-28.161%	1	131	+41.600%
2026-05-08	17.5000	17.5000	17.4000	17.4000	-0.229%	2	131	+1.724%
2026-05-05	17.2500	17.4400	17.2500	17.4400	-1.580%	2	130	+1.491%
2026-04-30	17.5000	17.7200	17.5000	17.7200	-1.556%	2	130	-0.113%
2026-04-23	18.0000	18.0000	18.0000	18.0000	-28.000%	1	129	-1.667%
2026-04-16	23.8300	25.0000	23.8300	25.0000	+3.263%	9	130	-29.200%
2026-04-15	24.0400	24.2100	24.0400	24.2100	+17.982%	7	134	-26.890%
2026-04-13	20.1200	21.6000	19.7000	20.5200	+7.717%	67	129	-13.743%
2026-04-10	19.5200	19.5200	19.0500	19.0500	-24.554%	20	124	-7.087%
2026-04-07	25.1300	25.2500	25.1300	25.2500	+2.809%	2	124	-29.901%
2026-04-01	24.5600	24.5600	24.5600	24.5600	-1.405%	2	123	-27.932%
2026-03-25	24.6800	24.9100	24.6800	24.9100	-18.595%	2	121	-28.944%
2026-03-09	30.4000	30.6000	30.4000	30.6000	+33.043%	2	121	-42.157%
2026-02-25	23.0000	23.0000	23.0000	23.0000	+14.770%	1	120	-23.043%
2026-02-23	18.8400	20.0400	18.5200	20.0400	-31.417%	36	120	-11.677%
2026-02-18	29.2200	29.2200	29.2200	29.2200	-6.616%	5	120	-39.425%
2026-02-12	30.7000	31.2900	30.7000	31.2900	-20.584%	31	120	-43.432%
2026-02-11	39.4000	39.4000	39.4000	39.4000	-8.372%	1	97	-55.076%
2026-02-04	43.0000	43.0000	43.0000	43.0000	-4.656%	1	96	-58.837%
2026-02-03	48.6000	48.6000	45.1000	45.1000	-25.455%	4	96	-60.754%
2026-01-29	60.5000	60.5000	60.5000	60.5000	+23.469%	1	95	-70.744%
2026-01-22	49.0000	49.0000	49.0000	49.0000	-6.578%	2	96	-63.878%
2026-01-15	52.4500	52.4500	52.4500	52.4500	-12.291%	1	94	-66.254%
2026-01-12	60.5000	60.5000	59.8000	59.8000	+13.516%	2	94	-70.401%
2026-01-08	54.4000	54.5000	52.6800	52.6800	+13.412%	8	93	-66.401%
2026-01-02	46.4500	46.4500	46.4500	46.4500	-6.988%	11	93	-61.895%
2025-12-31	49.9400	49.9400	49.9400	49.9400	-8.451%	1	84	-64.557%
2025-12-30	55.0400	55.0400	54.5500	54.5500	-1.818%	26	84	-67.553%
2025-12-24	55.5600	55.5600	55.5600	55.5600	-9.067%	1	93	-68.143%
2025-12-09	61.5900	61.5900	61.1000	61.1000	-0.812%	4	93	-71.031%
2025-12-08	60.5000	61.6000	60.5000	61.6000	+3.477%	80	96	-71.266%
2025-12-05	61.5000	61.5000	59.5300	59.5300	+4.899%	6	33	-70.267%
2025-11-26	56.7500	56.7500	56.7500	56.7500	-3.781%	2	26	-68.811%
2025-11-24	60.1200	60.1200	58.9800	58.9800	+9.061%	8	26	-69.990%
2025-11-21	54.0800	54.0800	54.0800	54.0800	-7.492%	7	33	-67.271%
2025-11-14	57.9600	58.4600	57.9600	58.4600	+3.689%	4	28	-69.723%
2025-11-07	56.3800	56.3800	56.3800	56.3800	-2.793%	1	27	-68.606%
2025-11-06	58.0000	58.0000	58.0000	58.0000	+3.424%	1	27	-69.483%
2025-11-03	56.0800	56.0800	56.0800	56.0800	+0.682%	1	27	-68.438%
2025-10-31	56.4900	56.4900	55.4100	55.7000	-5.833%	8	27	-68.223%
2025-10-30	59.1500	59.1500	59.1500	59.1500	-7.578%	1	27	-70.076%
2025-10-28	63.3200	64.0000	62.5500	64.0000	+10.345%	13	26	-72.344%
2025-10-27	59.3000	59.3000	58.0000	58.0000	+3.868%	3	20	-69.483%
2025-10-24	46.5000	55.8400	46.5000	55.8400	+59.771%	25	20	-68.302%
2025-10-23	34.4500	35.0000	34.4500	34.9500	-7.978%	4	7	-49.356%
2025-10-13	37.9800	37.9800	37.9800	37.9800	-13.049%	3	3	-53.397%
2025-10-08	43.6800	43.6800	43.6800	43.6800	-12.849%	3	6	-59.478%
2025-10-07	50.1200	50.1200	50.1200	50.1200	+9.840%	3	4	-64.685%
2025-10-06	45.6300	45.6300	45.6300	45.6300	+12.113%	1	5	-61.210%
2025-09-25	40.7000	40.7000	40.7000	40.7000	+23.147%	3	5	-56.511%
2025-09-22	33.0500	33.0500	33.0500	33.0500	+21.507%	1	2	-46.445%
2025-09-12	27.2000	27.2000	27.2000	27.2000	0.000%	1	1	-34.926%