Dark

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

EOD

Sep 18, 2026

15.71-15.401%(-2.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	15.7100	15.7100	15.7100	15.7100	-15.401%	2	195	0.000%
2026-09-17	18.5700	18.5700	18.5700	18.5700	+0.705%	1	197	-15.401%
2026-09-16	19.3500	19.3500	18.4400	18.4400	-4.456%	2	196	-14.805%
2026-09-09	17.4000	19.3000	17.3500	19.3000	-0.052%	21	196	-18.601%
2026-08-24	19.3100	19.3100	19.3100	19.3100	-4.736%	7	198	-18.643%
2026-08-21	20.2700	20.2700	20.2700	20.2700	+0.049%	1	200	-22.496%
2026-08-20	20.2100	20.2600	20.2100	20.2600	-9.554%	2	199	-22.458%
2026-08-03	22.5000	22.5000	22.4000	22.4000	+27.563%	13	198	-29.866%
2026-07-23	15.7100	17.5600	15.7100	17.5600	-19.744%	16	186	-10.535%
2026-07-16	19.2800	21.8800	19.2500	21.8800	+3.354%	8	194	-28.199%
2026-07-15	22.5500	23.2000	20.8800	21.1700	-6.078%	14	196	-25.791%
2026-07-14	23.0000	24.1900	22.0000	22.5400	-59.241%	33	186	-30.302%
2026-07-13	55.4500	55.8300	54.5000	55.3000	+5.333%	23	177	-71.591%
2026-07-10	52.5000	52.5000	52.5000	52.5000	-6.049%	1	183	-70.076%
2026-07-09	56.0000	56.0000	55.8800	55.8800	-15.153%	16	184	-71.886%
2026-07-07	65.8600	65.8600	65.8600	65.8600	+13.278%	1	184	-76.146%
2026-07-06	58.1400	58.1400	58.1400	58.1400	+22.840%	10	183	-72.979%
2026-06-30	47.3300	47.3300	47.3300	47.3300	+10.070%	2	173	-66.808%
2026-06-26	43.0000	43.0000	43.0000	43.0000	+19.279%	2	173	-63.465%
2026-06-25	36.0500	36.0500	36.0500	36.0500	-9.581%	1	175	-56.422%
2026-06-24	39.8700	39.8700	39.8700	39.8700	-1.531%	2	175	-60.597%
2026-06-23	42.9000	42.9000	40.4900	40.4900	+26.531%	2	175	-61.200%
2026-06-22	32.0000	32.0000	32.0000	32.0000	-21.951%	5	174	-50.906%
2026-06-17	41.0000	41.0000	41.0000	41.0000	-10.068%	3	173	-61.683%
2026-06-11	45.5900	45.8800	45.5900	45.5900	-7.862%	7	173	-65.541%
2026-06-09	49.2000	49.4800	48.4200	49.4800	-5.878%	18	178	-68.250%
2026-06-08	54.2500	54.2500	52.5600	52.5700	-2.648%	28	178	-70.116%
2026-06-05	55.8900	55.8900	54.0000	54.0000	-19.786%	6	178	-70.907%
2026-06-04	67.2500	67.4500	67.2500	67.3200	-5.036%	4	174	-76.664%
2026-06-03	76.6500	76.6500	67.9000	70.8900	-17.589%	9	174	-77.839%
2026-06-02	74.9000	86.0200	74.9000	86.0200	+8.269%	8	174	-81.737%
2026-06-01	69.0000	84.4000	69.0000	79.4500	+39.778%	72	175	-80.227%
2026-05-29	50.8600	57.1000	50.8600	56.8400	+54.373%	47	198	-72.361%
2026-05-28	36.8200	36.8200	36.8200	36.8200	+24.182%	1	157	-57.333%
2026-05-26	28.9500	30.1000	28.8900	29.6500	-10.097%	59	156	-47.015%
2026-05-22	33.6900	33.6900	32.9800	32.9800	+138.640%	2	107	-52.365%
2026-05-15	13.6500	13.8200	13.6500	13.8200	+16.624%	4	105	+13.676%
2026-05-13	12.8000	12.8000	11.8500	11.8500	-19.661%	12	107	+32.574%
2026-05-11	15.1000	15.1000	14.7500	14.7500	-4.221%	2	111	+6.508%
2026-05-07	15.4000	15.4000	15.4000	15.4000	+6.207%	11	109	+2.013%
2026-05-06	14.5000	14.5000	14.5000	14.5000	-10.659%	2	98	+8.345%
2026-04-29	16.2300	16.2300	16.2300	16.2300	+7.841%	1	96	-3.204%
2026-04-27	16.1200	16.1200	15.0500	15.0500	-1.311%	2	95	+4.385%
2026-04-24	15.4300	15.4300	15.2500	15.2500	-7.464%	2	94	+3.016%
2026-04-23	21.0000	21.0000	16.4800	16.4800	-22.702%	4	93	-4.672%
2026-04-16	21.3200	21.3200	21.3200	21.3200	-2.515%	1	94	-26.313%
2026-04-15	21.8600	21.8800	21.8600	21.8700	+9.514%	11	104	-28.166%
2026-04-14	19.9700	19.9700	19.9700	19.9700	+1.114%	2	97	-21.332%
2026-04-09	19.7500	19.7500	19.7500	19.7500	-8.986%	1	95	-20.456%
2026-04-08	21.7500	21.7500	21.7000	21.7000	-9.583%	2	94	-27.604%
2026-04-02	24.0200	24.0200	23.6500	24.0000	+3.582%	19	106	-34.542%
2026-04-01	23.1800	23.1800	23.1700	23.1700	+10.386%	2	106	-32.197%
2026-03-27	20.9900	20.9900	20.9900	20.9900	-21.621%	11	108	-25.155%
2026-03-10	26.7800	26.7800	26.7800	26.7800	-5.271%	1	97	-41.337%
2026-03-05	28.2700	28.2700	28.2700	28.2700	+37.233%	1	98	-44.429%
2026-03-02	20.0500	20.6000	20.0500	20.6000	-5.113%	3	99	-23.738%
2026-02-27	21.7100	21.7100	21.7100	21.7100	+42.829%	1	97	-27.637%
2026-02-23	16.4300	16.7500	15.2000	15.2000	-42.620%	7	96	+3.355%
2026-02-17	26.4900	26.4900	26.4900	26.4900	-5.964%	1	90	-40.695%
2026-02-12	28.1700	28.1700	28.1700	28.1700	-19.353%	1	91	-44.231%
2026-02-11	36.8500	36.8500	34.9300	34.9300	-4.301%	4	92	-55.024%
2026-02-04	38.2400	38.2400	36.5000	36.5000	-7.712%	12	94	-56.959%
2026-02-03	39.5500	39.5500	39.5500	39.5500	-28.091%	1	83	-60.278%
2026-02-02	55.0000	55.0000	55.0000	55.0000	-3.762%	1	83	-71.436%
2026-01-29	57.1500	57.1500	57.1500	57.1500	+36.886%	3	83	-72.511%
2026-01-23	41.7500	41.7500	41.7500	41.7500	-4.832%	2	83	-62.371%
2026-01-20	43.8700	43.8700	43.8700	43.8700	-13.386%	1	83	-64.190%
2026-01-14	50.6500	50.6500	50.6500	50.6500	-8.541%	5	84	-68.983%
2026-01-12	54.1600	55.3800	54.1600	55.3800	+7.995%	2	81	-71.632%
2026-01-09	51.2300	51.2800	51.1800	51.2800	+1.807%	9	80	-69.364%
2026-01-08	50.0000	50.3700	50.0000	50.3700	+7.170%	6	76	-68.811%
2026-01-06	46.9600	47.0000	46.9600	47.0000	+1.141%	2	76	-66.574%
2026-01-05	46.4700	46.4700	46.4700	46.4700	+3.844%	1	77	-66.193%
2026-01-02	44.7500	44.7500	44.7500	44.7500	-5.789%	5	77	-64.894%
2025-12-31	47.5000	47.5000	47.5000	47.5000	-5.000%	5	77	-66.926%
2025-12-30	50.0000	50.0000	50.0000	50.0000	-3.344%	1	77	-68.580%
2025-12-29	50.0000	51.7300	50.0000	51.7300	+1.451%	2	77	-69.631%
2025-12-26	50.9900	50.9900	50.9900	50.9900	+1.776%	1	76	-69.190%
2025-12-23	50.1000	50.1000	50.1000	50.1000	+0.200%	5	75	-68.643%
2025-12-19	50.0000	50.0000	50.0000	50.0000	-9.091%	5	75	-68.580%
2025-12-12	55.0000	55.0000	55.0000	55.0000	-2.396%	10	75	-71.436%
2025-12-10	56.3500	56.3500	56.3500	56.3500	-0.265%	1	75	-72.121%
2025-12-05	55.8700	56.5000	55.8700	56.5000	+3.027%	2	74	-72.195%
2025-12-04	54.8400	54.8400	54.8400	54.8400	+7.214%	1	74	-71.353%
2025-12-03	51.1500	51.1500	51.1500	51.1500	-4.482%	1	73	-69.286%
2025-12-01	53.5500	53.5500	53.5500	53.5500	+12.076%	1	72	-70.663%
2025-11-21	47.7900	47.7900	47.7800	47.7800	+4.369%	2	71	-67.120%
2025-11-19	47.5000	47.5000	45.7800	45.7800	-24.268%	2	69	-65.684%
2025-11-12	62.3000	62.3000	60.4500	60.4500	+11.738%	6	68	-74.012%
2025-11-10	54.1000	54.1000	54.1000	54.1000	-8.383%	2	68	-70.961%
2025-10-28	59.0500	59.0500	59.0500	59.0500	+9.150%	3	68	-73.395%
2025-10-27	50.9500	54.1000	50.9500	54.1000	+4.139%	4	67	-70.961%
2025-10-24	52.6200	53.0400	50.5100	51.9500	+29.390%	99	67	-69.759%
2025-10-08	40.1500	40.1500	40.1500	40.1500	-9.163%	3	9	-60.872%
2025-10-07	47.6800	47.6800	44.2000	44.2000	+13.625%	5	10	-64.457%
2025-10-01	38.9000	38.9000	38.9000	38.9000	+1.832%	1	7	-59.614%
2025-09-30	38.2000	38.2000	38.2000	38.2000	+26.910%	3	6	-58.874%
2025-09-24	30.1000	30.1000	30.1000	30.1000	+29.853%	2	3	-47.807%
2025-09-15	23.1800	23.1800	23.1800	23.1800	-2.029%	2	3	-32.226%
2025-09-09	23.6600	23.6600	23.6600	23.6600	0.000%	1	1	-33.601%