Dark

IBM20271217C330
IBM Dec 17 2027 330.00 Call (IBM271217C00330000)
option OPRA

EOD

Sep 24, 2026

13.46-9.054%(-1.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.4600	13.4600	13.4600	13.4600	-9.054%	1	107	0.000%
2026-09-22	14.8000	14.8000	14.8000	14.8000	+1.370%	1	106	-9.054%
2026-09-18	14.2500	14.8000	14.2500	14.6000	-11.192%	3	105	-7.808%
2026-09-17	16.4400	16.4400	16.4400	16.4400	+2.048%	2	107	-18.127%
2026-09-09	16.1100	16.1100	16.1100	16.1100	+13.053%	1	107	-16.449%
2026-09-08	14.2500	14.2500	14.2500	14.2500	-18.291%	2	106	-5.544%
2026-08-17	17.3800	17.4400	17.1500	17.4400	-15.093%	5	106	-22.821%
2026-08-12	20.5400	20.5400	20.5400	20.5400	-8.304%	2	104	-34.469%
2026-08-06	22.4000	22.4000	22.4000	22.4000	-4.681%	1	104	-39.911%
2026-08-04	22.2500	23.5000	22.2500	23.5000	+13.527%	4	104	-42.723%
2026-08-03	20.7000	20.7000	20.7000	20.7000	+6.099%	6	103	-34.976%
2026-07-31	18.9700	19.5100	18.9500	19.5100	-7.095%	18	103	-31.010%
2026-07-29	21.0000	21.0000	21.0000	21.0000	+12.299%	1	106	-35.905%
2026-07-27	18.7000	18.7000	18.7000	18.7000	+4.997%	2	107	-28.021%
2026-07-24	17.5300	17.8100	17.5300	17.8100	+2.948%	4	107	-24.424%
2026-07-22	17.3000	17.3000	17.3000	17.3000	-10.455%	1	111	-22.197%
2026-07-17	19.3200	19.3200	19.3200	19.3200	-4.593%	1	111	-30.331%
2026-07-16	19.0500	20.2500	19.0500	20.2500	+6.299%	18	111	-33.531%
2026-07-15	19.5500	19.5500	19.0000	19.0500	-10.647%	24	111	-29.344%
2026-07-14	21.2500	21.9200	19.5600	21.3200	-59.321%	54	93	-36.867%
2026-07-09	53.6100	53.6100	52.4100	52.4100	-11.678%	6	104	-74.318%
2026-07-08	59.3400	59.3400	59.3400	59.3400	-5.540%	1	102	-77.317%
2026-07-07	57.0000	62.8200	57.0000	62.8200	+31.781%	16	102	-78.574%
2026-07-02	48.2500	48.2500	47.6700	47.6700	-3.247%	2	98	-71.764%
2026-07-01	49.2700	49.2700	49.2700	49.2700	+29.148%	1	98	-72.681%
2026-06-24	38.2000	38.2000	38.1300	38.1500	+19.219%	4	98	-64.718%
2026-06-18	30.0000	32.0000	30.0000	32.0000	-13.514%	2	99	-57.938%
2026-06-17	37.5300	37.5300	37.0000	37.0000	-7.754%	2	99	-63.622%
2026-06-15	41.9500	41.9500	40.1100	40.1100	-12.804%	2	99	-66.442%
2026-06-09	48.2700	48.5700	46.0000	46.0000	-7.908%	39	99	-70.739%
2026-06-08	51.9000	51.9000	49.6500	49.9500	-3.794%	7	119	-73.053%
2026-06-05	50.5000	51.9200	50.5000	51.9200	-25.956%	2	118	-74.076%
2026-06-03	67.3000	70.1200	67.3000	70.1200	-11.799%	2	120	-80.804%
2026-06-02	75.7500	79.5000	75.1500	79.5000	+2.185%	10	120	-83.069%
2026-06-01	67.6000	83.6000	67.6000	77.8000	+39.627%	18	117	-82.699%
2026-05-29	45.0000	55.7200	45.0000	55.7200	+66.428%	8	115	-75.844%
2026-05-28	33.5000	35.0000	33.4800	33.4800	+9.843%	10	112	-59.797%
2026-05-22	30.4800	30.4800	30.4800	30.4800	+156.134%	5	112	-55.840%
2026-05-14	11.9000	11.9000	11.9000	11.9000	+3.030%	1	110	+13.109%
2026-05-13	11.1500	11.5500	10.5600	11.5500	-19.847%	12	105	+16.537%
2026-04-28	14.4100	14.4100	14.4100	14.4100	+3.595%	1	105	-6.593%
2026-04-27	13.9100	13.9100	13.9100	13.9100	-0.855%	1	106	-3.235%
2026-04-23	13.9500	14.0300	13.4500	14.0300	-37.310%	4	106	-4.063%
2026-04-17	22.9600	23.9800	22.3700	22.3800	+11.012%	29	106	-39.857%
2026-04-15	19.4700	20.1600	19.4700	20.1600	+22.404%	10	121	-33.234%
2026-04-13	15.9200	16.4700	15.8500	16.4700	-13.543%	8	126	-18.276%
2026-03-27	17.5000	20.8300	17.5000	19.0500	-9.156%	151	125	-29.344%
2026-03-26	20.7200	21.1000	19.9500	20.9700	+7.815%	20	49	-35.813%
2026-03-24	19.5800	19.5800	19.4500	19.4500	-13.053%	4	39	-30.797%
2026-03-23	22.3700	22.3700	22.3700	22.3700	-4.238%	1	38	-39.830%
2026-03-13	23.3600	23.3600	23.3600	23.3600	+3.226%	2	39	-42.380%
2026-03-04	22.6300	22.6300	22.6300	22.6300	+33.118%	2	40	-40.521%
2026-02-25	17.0000	17.0000	17.0000	17.0000	+3.030%	1	42	-20.824%
2026-02-24	16.5000	16.5000	16.5000	16.5000	+2.676%	2	42	-18.424%
2026-02-23	21.2300	21.2300	16.0700	16.0700	-51.229%	2	42	-16.241%
2026-02-11	33.2500	33.2500	32.9500	32.9500	-14.637%	3	44	-59.150%
2026-02-03	38.6000	38.6000	38.6000	38.6000	-22.412%	2	42	-65.130%
2026-01-29	49.7500	49.7500	49.7500	49.7500	+27.401%	1	44	-72.945%
2026-01-27	39.4000	39.4000	39.0500	39.0500	-3.485%	4	45	-65.531%
2026-01-20	40.4600	40.4600	40.4600	40.4600	-10.029%	2	44	-66.733%
2026-01-07	44.9700	44.9700	44.9700	44.9700	+11.588%	3	42	-70.069%
2026-01-02	41.9000	41.9000	40.3000	40.3000	-6.279%	2	39	-66.600%
2025-12-31	43.1500	43.1500	43.0000	43.0000	-19.082%	10	37	-68.698%
2025-12-11	53.1400	53.1400	53.1400	53.1400	-1.593%	2	37	-74.671%
2025-12-09	54.0000	54.0000	54.0000	54.0000	+9.645%	1	35	-75.074%
2025-11-26	49.2500	49.2500	49.2500	49.2500	+5.213%	3	35	-72.670%
2025-11-21	44.3500	46.8100	44.3500	46.8100	+10.793%	8	35	-71.245%
2025-11-19	42.2500	42.2500	42.2500	42.2500	+0.071%	2	34	-68.142%
2025-11-18	42.2200	42.2200	42.2200	42.2200	-9.107%	7	32	-68.119%
2025-11-05	46.5500	46.5500	46.4500	46.4500	-14.771%	2	25	-71.023%
2025-10-28	51.4500	54.5000	51.4500	54.5000	+11.111%	5	24	-75.303%
2025-10-27	47.0500	49.0500	47.0500	49.0500	+0.204%	6	20	-72.559%
2025-10-24	46.2500	49.0000	46.2500	48.9500	+19.390%	19	20	-72.503%
2025-10-07	41.0000	41.0000	41.0000	41.0000	+17.176%	1	14	-67.171%
2025-10-01	34.9000	34.9900	34.9000	34.9900	-0.171%	2	13	-61.532%
2025-09-30	35.0500	35.0500	35.0500	35.0500	+0.143%	3	13	-61.598%
2025-09-29	35.0000	35.0000	35.0000	35.0000	-7.137%	1	16	-61.543%
2025-09-26	35.9800	37.8500	35.9800	37.6900	+39.129%	7	16	-64.288%
2025-09-22	27.0900	27.0900	27.0900	27.0900	+30.491%	3	10	-50.314%
2025-09-16	20.7600	20.7600	20.7600	20.7600	+1.615%	3	10	-35.164%
2025-09-12	20.4300	20.4300	20.4300	20.4300	-3.768%	2	7	-34.116%
2025-09-09	21.2300	21.2300	21.2300	21.2300	+8.041%	1	5	-36.599%
2025-09-08	19.6100	19.6500	19.6100	19.6500	0.000%	4	4	-31.501%