Dark

IBM20271217C350
IBM Dec 17 2027 350.00 Call (IBM271217C00350000)
option OPRA

EOD

Jul 29, 2026

18.15+0.945%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	18.1500	18.1500	18.1500	18.1500	+0.945%	1	580	0.000%
2026-07-28	17.7500	17.9800	17.7500	17.9800	+14.595%	2	581	+0.945%
2026-07-27	15.8000	15.8000	15.6900	15.6900	+2.348%	3	581	+15.679%
2026-07-24	15.3500	15.3500	15.3300	15.3300	+11.572%	2	580	+18.395%
2026-07-23	12.3100	14.0000	12.3100	13.7400	-2.206%	26	582	+32.096%
2026-07-22	14.0500	14.0500	14.0500	14.0500	-11.301%	4	574	+29.181%
2026-07-17	15.5000	16.8000	15.5000	15.8400	-9.795%	8	570	+14.583%
2026-07-16	15.0000	18.0200	15.0000	17.5600	+7.073%	34	570	+3.360%
2026-07-15	19.5700	22.0000	16.4000	16.4000	-7.762%	19	570	+10.671%
2026-07-14	18.9900	18.9900	17.4300	17.7800	-58.881%	42	564	+2.081%
2026-07-10	45.1300	45.6500	43.0800	43.2400	-8.699%	30	568	-58.025%
2026-07-09	47.3500	47.3600	47.3500	47.3600	-7.228%	2	568	-61.677%
2026-07-08	50.8300	51.3400	49.7700	51.0500	-8.183%	317	567	-64.447%
2026-07-07	53.0000	55.6000	53.0000	55.6000	+14.051%	24	444	-67.356%
2026-07-06	50.0000	50.0000	48.7500	48.7500	+12.069%	3	446	-62.769%
2026-07-02	43.5000	43.5000	43.5000	43.5000	-6.149%	1	445	-58.276%
2026-07-01	44.2500	46.3500	44.2500	46.3500	+15.875%	3	445	-60.841%
2026-06-30	37.7000	40.0000	37.7000	40.0000	+4.575%	8	446	-54.625%
2026-06-29	38.2500	38.2500	38.2500	38.2500	+4.852%	5	449	-52.549%
2026-06-26	36.4800	36.4800	36.4800	36.4800	+19.216%	1	449	-50.247%
2026-06-25	32.0000	32.0000	29.0000	30.6000	-10.000%	27	450	-40.686%
2026-06-24	31.4000	34.0000	31.4000	34.0000	+4.455%	7	443	-46.618%
2026-06-23	32.7000	35.1000	31.0000	32.5500	+13.415%	84	448	-44.240%
2026-06-22	27.0000	28.7000	25.3000	28.7000	+6.296%	84	488	-36.760%
2026-06-18	28.0700	28.7500	26.0500	27.0000	-29.779%	147	417	-32.778%
2026-06-16	38.4500	38.4500	38.4500	38.4500	+7.402%	1	417	-52.796%
2026-06-15	35.9000	35.9000	35.8000	35.8000	-9.321%	3	417	-49.302%
2026-06-11	39.4800	39.4800	39.4800	39.4800	-1.472%	1	414	-54.027%
2026-06-10	40.1500	40.1500	40.0700	40.0700	-13.642%	2	413	-54.704%
2026-06-08	46.4000	46.4000	46.4000	46.4000	-3.974%	2	414	-60.884%
2026-06-05	51.0200	51.0200	47.8000	48.3200	-15.775%	15	414	-62.438%
2026-06-04	57.3700	57.3700	57.3700	57.3700	-2.763%	2	411	-68.363%
2026-06-03	61.7000	61.8000	59.0000	59.0000	-21.333%	6	409	-69.237%
2026-06-02	69.7500	75.0000	69.7500	75.0000	+7.697%	3	410	-75.800%
2026-06-01	58.0000	76.3000	58.0000	69.6400	+33.410%	92	408	-73.937%
2026-05-29	35.5500	52.4000	35.5500	52.2000	+74.933%	9	364	-65.230%
2026-05-28	29.8400	29.8400	29.8400	29.8400	+10.559%	1	362	-39.176%
2026-05-27	27.0000	27.0000	26.3700	26.9900	+11.161%	18	362	-32.753%
2026-05-26	22.5000	24.6600	22.5000	24.2800	-8.100%	21	351	-25.247%
2026-05-22	24.9400	27.8000	24.9400	26.4200	+27.880%	40	349	-31.302%
2026-05-21	15.7000	20.6600	15.7000	20.6600	+96.201%	28	358	-12.149%
2026-05-18	10.5300	10.5300	10.5300	10.5300	+5.829%	5	358	+72.365%
2026-05-14	10.2600	10.2600	9.9500	9.9500	+13.068%	3	376	+82.412%
2026-05-13	8.5200	8.8000	8.5200	8.8000	-16.031%	2	377	+106.250%
2026-05-12	10.4800	10.4800	10.4800	10.4800	-11.186%	1	377	+73.187%
2026-05-11	11.8000	11.8000	11.8000	11.8000	+6.020%	1	377	+53.814%
2026-05-06	11.1300	11.1300	11.1300	11.1300	-0.625%	1	377	+63.073%
2026-05-05	11.2000	11.2000	11.2000	11.2000	-5.485%	1	377	+62.054%
2026-05-04	11.8500	11.8500	11.8500	11.8500	+5.427%	1	377	+53.165%
2026-04-30	11.2400	11.2400	11.2400	11.2400	-6.411%	5	376	+61.477%
2026-04-28	12.2300	12.2300	11.6400	12.0100	+5.815%	15	371	+51.124%
2026-04-27	11.3400	11.4400	10.4000	11.3500	+2.995%	18	376	+59.912%
2026-04-24	11.0000	11.0200	11.0000	11.0200	-6.610%	3	379	+64.701%
2026-04-23	12.0000	12.0000	11.8000	11.8000	-36.182%	10	379	+53.814%
2026-04-17	19.0100	19.0100	18.4500	18.4900	+0.598%	4	379	-1.839%
2026-04-16	17.5700	18.3800	17.5700	18.3800	+10.723%	4	381	-1.251%
2026-04-15	15.9000	16.6000	15.8300	16.6000	+12.772%	10	381	+9.337%
2026-04-14	14.7400	15.3500	14.5900	14.7200	+5.293%	14	383	+23.302%
2026-04-13	14.4200	14.4200	13.0500	13.9800	-6.800%	84	380	+29.828%
2026-04-09	15.0000	15.0000	15.0000	15.0000	-2.407%	3	338	+21.000%
2026-03-27	15.4700	15.4700	15.3500	15.3700	-7.298%	10	335	+18.087%
2026-03-25	16.6900	16.6900	16.5700	16.5800	-10.378%	26	335	+9.469%
2026-03-13	18.5000	18.5000	18.5000	18.5000	-11.483%	1	334	-1.892%
2026-03-09	21.0500	21.0500	20.9000	20.9000	+2.703%	2	334	-13.158%
2026-03-05	20.5000	20.5000	20.3500	20.3500	+30.449%	2	334	-10.811%
2026-03-02	15.7000	15.7000	15.6000	15.6000	-5.167%	2	334	+16.346%
2026-02-27	15.2000	16.4500	15.2000	16.4500	+6.198%	2	335	+10.334%
2026-02-26	15.4900	15.4900	15.4900	15.4900	+14.656%	25	335	+17.172%
2026-02-24	14.3000	14.3000	13.5100	13.5100	+22.262%	76	335	+34.345%
2026-02-23	16.4500	16.4500	11.0500	11.0500	-42.298%	4	336	+64.253%
2026-02-20	19.2500	19.2500	19.1500	19.1500	-1.187%	2	336	-5.222%
2026-02-19	19.1500	19.3800	19.1500	19.3800	-3.342%	3	335	-6.347%
2026-02-18	20.0500	20.0500	20.0500	20.0500	-9.276%	1	334	-9.476%
2026-02-13	20.3500	22.4500	20.3000	22.1000	+5.489%	134	454	-17.873%
2026-02-12	22.8800	23.0500	20.9500	20.9500	-23.956%	9	454	-13.365%
2026-02-11	27.9000	27.9000	27.5500	27.5500	-16.893%	2	457	-34.120%
2026-02-10	33.6200	33.6200	33.0000	33.1500	-3.183%	11	456	-45.249%
2026-02-06	34.4500	34.5600	34.2400	34.2400	+8.941%	4	455	-46.992%
2026-02-05	30.6000	31.4300	30.4600	31.4300	+3.286%	3	453	-42.253%
2026-02-03	30.4300	30.4300	30.4300	30.4300	-29.167%	1	452	-40.355%
2026-01-29	42.9600	42.9600	42.9600	42.9600	+22.358%	1	452	-57.751%
2026-01-20	35.1100	35.1100	35.1100	35.1100	-10.979%	1	451	-48.305%
2026-01-13	39.4400	39.4400	39.4400	39.4400	-1.891%	1	451	-53.981%
2026-01-09	40.2000	40.2000	40.2000	40.2000	+8.502%	2	451	-54.851%
2026-01-05	37.0500	37.0500	37.0500	37.0500	+0.816%	1	454	-51.012%
2025-12-31	36.6500	36.7500	36.4500	36.7500	-7.849%	16	454	-50.612%
2025-12-30	40.1700	40.1700	39.8800	39.8800	-5.430%	3	454	-54.488%
2025-12-17	42.1700	42.1700	42.1700	42.1700	-1.449%	2	451	-56.960%
2025-12-12	42.7900	42.7900	42.7900	42.7900	-7.401%	1	451	-57.584%
2025-12-09	46.2100	46.2100	46.2100	46.2100	+3.656%	1	451	-60.723%
2025-12-05	44.5800	44.5800	44.5800	44.5800	+16.549%	1	450	-59.287%
2025-11-21	38.2500	38.2500	38.2500	38.2500	-6.020%	1	451	-52.549%
2025-11-20	40.7000	40.7000	40.7000	40.7000	-3.669%	25	450	-55.405%
2025-11-17	42.2500	42.2500	42.2500	42.2500	-2.108%	1	475	-57.041%
2025-11-14	42.0000	43.1600	41.9400	43.1600	-0.023%	8	475	-57.947%
2025-11-13	45.6400	45.6400	43.1700	43.1700	-14.226%	9	483	-57.957%
2025-11-12	50.9200	51.6200	50.3300	50.3300	+16.370%	44	475	-63.938%
2025-11-10	43.5000	43.5000	43.2500	43.2500	+1.526%	2	432	-58.035%
2025-11-03	42.3000	42.6000	42.3000	42.6000	+0.306%	2	434	-57.394%
2025-10-27	42.0400	42.4700	42.0400	42.4700	+0.999%	2	434	-57.264%
2025-10-24	40.2500	42.2000	40.2500	42.0500	+28.751%	4	434	-56.837%
2025-10-03	32.6600	32.6600	32.6600	32.6600	+15.898%	2	434	-44.427%
2025-09-25	28.1800	28.1800	28.1800	28.1800	+22.522%	18	433	-35.593%
2025-09-22	22.1800	23.0000	22.0900	23.0000	+7.477%	20	433	-21.087%
2025-09-19	21.0000	21.4000	21.0000	21.4000	+5.679%	12	418	-15.187%
2025-09-18	19.1000	20.4000	19.1000	20.2500	+10.354%	429	408	-10.370%
2025-09-17	18.3500	18.3500	18.3500	18.3500	+3.264%	1	5	-1.090%
2025-09-10	17.7700	17.7700	17.7700	17.7700	-0.615%	5	6	+2.138%
2025-09-09	17.8800	17.8800	17.8800	17.8800	0.000%	1	1	+1.510%