Dark

IBM20271217C320
IBM Dec 17 2027 320.00 Call (IBM271217C00320000)
option OPRA

EOD

Jul 23, 2026

17.56-19.744%(-4.32)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.7100	17.5600	15.7100	17.5600	-19.744%	16	186	0.000%
2026-07-16	19.2800	21.8800	19.2500	21.8800	+3.354%	8	194	-19.744%
2026-07-15	22.5500	23.2000	20.8800	21.1700	-6.078%	14	196	-17.052%
2026-07-14	23.0000	24.1900	22.0000	22.5400	-59.241%	33	186	-22.094%
2026-07-13	55.4500	55.8300	54.5000	55.3000	+5.333%	23	177	-68.246%
2026-07-10	52.5000	52.5000	52.5000	52.5000	-6.049%	1	183	-66.552%
2026-07-09	56.0000	56.0000	55.8800	55.8800	-15.153%	16	184	-68.576%
2026-07-07	65.8600	65.8600	65.8600	65.8600	+13.278%	1	184	-73.337%
2026-07-06	58.1400	58.1400	58.1400	58.1400	+22.840%	10	183	-69.797%
2026-06-30	47.3300	47.3300	47.3300	47.3300	+10.070%	2	173	-62.899%
2026-06-26	43.0000	43.0000	43.0000	43.0000	+19.279%	2	173	-59.163%
2026-06-25	36.0500	36.0500	36.0500	36.0500	-9.581%	1	175	-51.290%
2026-06-24	39.8700	39.8700	39.8700	39.8700	-1.531%	2	175	-55.957%
2026-06-23	42.9000	42.9000	40.4900	40.4900	+26.531%	2	175	-56.631%
2026-06-22	32.0000	32.0000	32.0000	32.0000	-21.951%	5	174	-45.125%
2026-06-17	41.0000	41.0000	41.0000	41.0000	-10.068%	3	173	-57.171%
2026-06-11	45.5900	45.8800	45.5900	45.5900	-7.862%	7	173	-61.483%
2026-06-09	49.2000	49.4800	48.4200	49.4800	-5.878%	18	178	-64.511%
2026-06-08	54.2500	54.2500	52.5600	52.5700	-2.648%	28	178	-66.597%
2026-06-05	55.8900	55.8900	54.0000	54.0000	-19.786%	6	178	-67.481%
2026-06-04	67.2500	67.4500	67.2500	67.3200	-5.036%	4	174	-73.916%
2026-06-03	76.6500	76.6500	67.9000	70.8900	-17.589%	9	174	-75.229%
2026-06-02	74.9000	86.0200	74.9000	86.0200	+8.269%	8	174	-79.586%
2026-06-01	69.0000	84.4000	69.0000	79.4500	+39.778%	72	175	-77.898%
2026-05-29	50.8600	57.1000	50.8600	56.8400	+54.373%	47	198	-69.106%
2026-05-28	36.8200	36.8200	36.8200	36.8200	+24.182%	1	157	-52.309%
2026-05-26	28.9500	30.1000	28.8900	29.6500	-10.097%	59	156	-40.776%
2026-05-22	33.6900	33.6900	32.9800	32.9800	+138.640%	2	107	-46.756%
2026-05-15	13.6500	13.8200	13.6500	13.8200	+16.624%	4	105	+27.062%
2026-05-13	12.8000	12.8000	11.8500	11.8500	-19.661%	12	107	+48.186%
2026-05-11	15.1000	15.1000	14.7500	14.7500	-4.221%	2	111	+19.051%
2026-05-07	15.4000	15.4000	15.4000	15.4000	+6.207%	11	109	+14.026%
2026-05-06	14.5000	14.5000	14.5000	14.5000	-10.659%	2	98	+21.103%
2026-04-29	16.2300	16.2300	16.2300	16.2300	+7.841%	1	96	+8.195%
2026-04-27	16.1200	16.1200	15.0500	15.0500	-1.311%	2	95	+16.678%
2026-04-24	15.4300	15.4300	15.2500	15.2500	-7.464%	2	94	+15.148%
2026-04-23	21.0000	21.0000	16.4800	16.4800	-22.702%	4	93	+6.553%
2026-04-16	21.3200	21.3200	21.3200	21.3200	-2.515%	1	94	-17.636%
2026-04-15	21.8600	21.8800	21.8600	21.8700	+9.514%	11	104	-19.707%
2026-04-14	19.9700	19.9700	19.9700	19.9700	+1.114%	2	97	-12.068%
2026-04-09	19.7500	19.7500	19.7500	19.7500	-8.986%	1	95	-11.089%
2026-04-08	21.7500	21.7500	21.7000	21.7000	-9.583%	2	94	-19.078%
2026-04-02	24.0200	24.0200	23.6500	24.0000	+3.582%	19	106	-26.833%
2026-04-01	23.1800	23.1800	23.1700	23.1700	+10.386%	2	106	-24.212%
2026-03-27	20.9900	20.9900	20.9900	20.9900	-21.621%	11	108	-16.341%
2026-03-10	26.7800	26.7800	26.7800	26.7800	-5.271%	1	97	-34.429%
2026-03-05	28.2700	28.2700	28.2700	28.2700	+37.233%	1	98	-37.885%
2026-03-02	20.0500	20.6000	20.0500	20.6000	-5.113%	3	99	-14.757%
2026-02-27	21.7100	21.7100	21.7100	21.7100	+42.829%	1	97	-19.116%
2026-02-23	16.4300	16.7500	15.2000	15.2000	-42.620%	7	96	+15.526%
2026-02-17	26.4900	26.4900	26.4900	26.4900	-5.964%	1	90	-33.711%
2026-02-12	28.1700	28.1700	28.1700	28.1700	-19.353%	1	91	-37.664%
2026-02-11	36.8500	36.8500	34.9300	34.9300	-4.301%	4	92	-49.728%
2026-02-04	38.2400	38.2400	36.5000	36.5000	-7.712%	12	94	-51.890%
2026-02-03	39.5500	39.5500	39.5500	39.5500	-28.091%	1	83	-55.601%
2026-02-02	55.0000	55.0000	55.0000	55.0000	-3.762%	1	83	-68.073%
2026-01-29	57.1500	57.1500	57.1500	57.1500	+36.886%	3	83	-69.274%
2026-01-23	41.7500	41.7500	41.7500	41.7500	-4.832%	2	83	-57.940%
2026-01-20	43.8700	43.8700	43.8700	43.8700	-13.386%	1	83	-59.973%
2026-01-14	50.6500	50.6500	50.6500	50.6500	-8.541%	5	84	-65.331%
2026-01-12	54.1600	55.3800	54.1600	55.3800	+7.995%	2	81	-68.292%
2026-01-09	51.2300	51.2800	51.1800	51.2800	+1.807%	9	80	-65.757%
2026-01-08	50.0000	50.3700	50.0000	50.3700	+7.170%	6	76	-65.138%
2026-01-06	46.9600	47.0000	46.9600	47.0000	+1.141%	2	76	-62.638%
2026-01-05	46.4700	46.4700	46.4700	46.4700	+3.844%	1	77	-62.212%
2026-01-02	44.7500	44.7500	44.7500	44.7500	-5.789%	5	77	-60.760%
2025-12-31	47.5000	47.5000	47.5000	47.5000	-5.000%	5	77	-63.032%
2025-12-30	50.0000	50.0000	50.0000	50.0000	-3.344%	1	77	-64.880%
2025-12-29	50.0000	51.7300	50.0000	51.7300	+1.451%	2	77	-66.055%
2025-12-26	50.9900	50.9900	50.9900	50.9900	+1.776%	1	76	-65.562%
2025-12-23	50.1000	50.1000	50.1000	50.1000	+0.200%	5	75	-64.950%
2025-12-19	50.0000	50.0000	50.0000	50.0000	-9.091%	5	75	-64.880%
2025-12-12	55.0000	55.0000	55.0000	55.0000	-2.396%	10	75	-68.073%
2025-12-10	56.3500	56.3500	56.3500	56.3500	-0.265%	1	75	-68.838%
2025-12-05	55.8700	56.5000	55.8700	56.5000	+3.027%	2	74	-68.920%
2025-12-04	54.8400	54.8400	54.8400	54.8400	+7.214%	1	74	-67.980%
2025-12-03	51.1500	51.1500	51.1500	51.1500	-4.482%	1	73	-65.670%
2025-12-01	53.5500	53.5500	53.5500	53.5500	+12.076%	1	72	-67.208%
2025-11-21	47.7900	47.7900	47.7800	47.7800	+4.369%	2	71	-63.248%
2025-11-19	47.5000	47.5000	45.7800	45.7800	-24.268%	2	69	-61.643%
2025-11-12	62.3000	62.3000	60.4500	60.4500	+11.738%	6	68	-70.951%
2025-11-10	54.1000	54.1000	54.1000	54.1000	-8.383%	2	68	-67.542%
2025-10-28	59.0500	59.0500	59.0500	59.0500	+9.150%	3	68	-70.262%
2025-10-27	50.9500	54.1000	50.9500	54.1000	+4.139%	4	67	-67.542%
2025-10-24	52.6200	53.0400	50.5100	51.9500	+29.390%	99	67	-66.198%
2025-10-08	40.1500	40.1500	40.1500	40.1500	-9.163%	3	9	-56.264%
2025-10-07	47.6800	47.6800	44.2000	44.2000	+13.625%	5	10	-60.271%
2025-10-01	38.9000	38.9000	38.9000	38.9000	+1.832%	1	7	-54.859%
2025-09-30	38.2000	38.2000	38.2000	38.2000	+26.910%	3	6	-54.031%
2025-09-24	30.1000	30.1000	30.1000	30.1000	+29.853%	2	3	-41.661%
2025-09-15	23.1800	23.1800	23.1800	23.1800	-2.029%	2	3	-24.245%
2025-09-09	23.6600	23.6600	23.6600	23.6600	0.000%	1	1	-25.782%