Dark

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

EOD

Sep 23, 2026

13.07+8.917%(+1.07)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	13.0700	13.0700	13.0700	13.0700	+8.917%	20	594	0.000%
2026-09-18	12.0000	12.0000	12.0000	12.0000	-10.112%	1	594	+8.917%
2026-09-17	13.7600	13.7600	13.3500	13.3500	-20.299%	5	595	-2.097%
2026-09-15	17.0000	17.0000	16.6200	16.7500	-1.760%	3	597	-21.970%
2026-09-14	17.0500	17.0500	17.0000	17.0500	+41.494%	23	598	-23.343%
2026-09-03	12.0500	12.0500	12.0500	12.0500	+2.119%	1	588	+8.465%
2026-09-01	11.8000	11.8000	11.8000	11.8000	-22.266%	11	588	+10.763%
2026-08-27	15.1800	15.1800	15.1800	15.1800	-1.300%	1	577	-13.900%
2026-08-20	15.2100	15.3800	15.2100	15.3800	-7.904%	2	577	-15.020%
2026-08-19	16.7000	16.7000	16.7000	16.7000	+10.231%	1	577	-21.737%
2026-08-17	15.1500	15.1500	15.1500	15.1500	-8.735%	2	578	-13.729%
2026-08-14	16.2500	16.6000	16.2500	16.6000	-3.880%	3	580	-21.265%
2026-08-12	17.2700	17.2700	17.2700	17.2700	-11.299%	1	581	-24.320%
2026-08-11	20.0000	20.0000	19.4700	19.4700	+0.620%	21	581	-32.871%
2026-08-07	19.3500	19.3500	19.3500	19.3500	+7.799%	1	580	-32.455%
2026-08-03	18.2500	18.2500	17.9500	17.9500	-1.102%	11	581	-27.187%
2026-07-29	18.1500	18.1500	18.1500	18.1500	+0.945%	1	580	-27.989%
2026-07-28	17.7500	17.9800	17.7500	17.9800	+14.595%	2	581	-27.308%
2026-07-27	15.8000	15.8000	15.6900	15.6900	+2.348%	3	581	-16.699%
2026-07-24	15.3500	15.3500	15.3300	15.3300	+11.572%	2	580	-14.742%
2026-07-23	12.3100	14.0000	12.3100	13.7400	-2.206%	26	582	-4.876%
2026-07-22	14.0500	14.0500	14.0500	14.0500	-11.301%	4	574	-6.975%
2026-07-17	15.5000	16.8000	15.5000	15.8400	-9.795%	8	570	-17.487%
2026-07-16	15.0000	18.0200	15.0000	17.5600	+7.073%	34	570	-25.569%
2026-07-15	19.5700	22.0000	16.4000	16.4000	-7.762%	19	570	-20.305%
2026-07-14	18.9900	18.9900	17.4300	17.7800	-58.881%	42	564	-26.490%
2026-07-10	45.1300	45.6500	43.0800	43.2400	-8.699%	30	568	-69.773%
2026-07-09	47.3500	47.3600	47.3500	47.3600	-7.228%	2	568	-72.403%
2026-07-08	50.8300	51.3400	49.7700	51.0500	-8.183%	317	567	-74.398%
2026-07-07	53.0000	55.6000	53.0000	55.6000	+14.051%	24	444	-76.493%
2026-07-06	50.0000	50.0000	48.7500	48.7500	+12.069%	3	446	-73.190%
2026-07-02	43.5000	43.5000	43.5000	43.5000	-6.149%	1	445	-69.954%
2026-07-01	44.2500	46.3500	44.2500	46.3500	+15.875%	3	445	-71.802%
2026-06-30	37.7000	40.0000	37.7000	40.0000	+4.575%	8	446	-67.325%
2026-06-29	38.2500	38.2500	38.2500	38.2500	+4.852%	5	449	-65.830%
2026-06-26	36.4800	36.4800	36.4800	36.4800	+19.216%	1	449	-64.172%
2026-06-25	32.0000	32.0000	29.0000	30.6000	-10.000%	27	450	-57.288%
2026-06-24	31.4000	34.0000	31.4000	34.0000	+4.455%	7	443	-61.559%
2026-06-23	32.7000	35.1000	31.0000	32.5500	+13.415%	84	448	-59.846%
2026-06-22	27.0000	28.7000	25.3000	28.7000	+6.296%	84	488	-54.460%
2026-06-18	28.0700	28.7500	26.0500	27.0000	-29.779%	147	417	-51.593%
2026-06-16	38.4500	38.4500	38.4500	38.4500	+7.402%	1	417	-66.008%
2026-06-15	35.9000	35.9000	35.8000	35.8000	-9.321%	3	417	-63.492%
2026-06-11	39.4800	39.4800	39.4800	39.4800	-1.472%	1	414	-66.895%
2026-06-10	40.1500	40.1500	40.0700	40.0700	-13.642%	2	413	-67.382%
2026-06-08	46.4000	46.4000	46.4000	46.4000	-3.974%	2	414	-71.832%
2026-06-05	51.0200	51.0200	47.8000	48.3200	-15.775%	15	414	-72.951%
2026-06-04	57.3700	57.3700	57.3700	57.3700	-2.763%	2	411	-77.218%
2026-06-03	61.7000	61.8000	59.0000	59.0000	-21.333%	6	409	-77.847%
2026-06-02	69.7500	75.0000	69.7500	75.0000	+7.697%	3	410	-82.573%
2026-06-01	58.0000	76.3000	58.0000	69.6400	+33.410%	92	408	-81.232%
2026-05-29	35.5500	52.4000	35.5500	52.2000	+74.933%	9	364	-74.962%
2026-05-28	29.8400	29.8400	29.8400	29.8400	+10.559%	1	362	-56.200%
2026-05-27	27.0000	27.0000	26.3700	26.9900	+11.161%	18	362	-51.575%
2026-05-26	22.5000	24.6600	22.5000	24.2800	-8.100%	21	351	-46.170%
2026-05-22	24.9400	27.8000	24.9400	26.4200	+27.880%	40	349	-50.530%
2026-05-21	15.7000	20.6600	15.7000	20.6600	+96.201%	28	358	-36.738%
2026-05-18	10.5300	10.5300	10.5300	10.5300	+5.829%	5	358	+24.122%
2026-05-14	10.2600	10.2600	9.9500	9.9500	+13.068%	3	376	+31.357%
2026-05-13	8.5200	8.8000	8.5200	8.8000	-16.031%	2	377	+48.523%
2026-05-12	10.4800	10.4800	10.4800	10.4800	-11.186%	1	377	+24.714%
2026-05-11	11.8000	11.8000	11.8000	11.8000	+6.020%	1	377	+10.763%
2026-05-06	11.1300	11.1300	11.1300	11.1300	-0.625%	1	377	+17.430%
2026-05-05	11.2000	11.2000	11.2000	11.2000	-5.485%	1	377	+16.696%
2026-05-04	11.8500	11.8500	11.8500	11.8500	+5.427%	1	377	+10.295%
2026-04-30	11.2400	11.2400	11.2400	11.2400	-6.411%	5	376	+16.281%
2026-04-28	12.2300	12.2300	11.6400	12.0100	+5.815%	15	371	+8.826%
2026-04-27	11.3400	11.4400	10.4000	11.3500	+2.995%	18	376	+15.154%
2026-04-24	11.0000	11.0200	11.0000	11.0200	-6.610%	3	379	+18.603%
2026-04-23	12.0000	12.0000	11.8000	11.8000	-36.182%	10	379	+10.763%
2026-04-17	19.0100	19.0100	18.4500	18.4900	+0.598%	4	379	-29.313%
2026-04-16	17.5700	18.3800	17.5700	18.3800	+10.723%	4	381	-28.890%
2026-04-15	15.9000	16.6000	15.8300	16.6000	+12.772%	10	381	-21.265%
2026-04-14	14.7400	15.3500	14.5900	14.7200	+5.293%	14	383	-11.209%
2026-04-13	14.4200	14.4200	13.0500	13.9800	-6.800%	84	380	-6.509%
2026-04-09	15.0000	15.0000	15.0000	15.0000	-2.407%	3	338	-12.867%
2026-03-27	15.4700	15.4700	15.3500	15.3700	-7.298%	10	335	-14.964%
2026-03-25	16.6900	16.6900	16.5700	16.5800	-10.378%	26	335	-21.170%
2026-03-13	18.5000	18.5000	18.5000	18.5000	-11.483%	1	334	-29.351%
2026-03-09	21.0500	21.0500	20.9000	20.9000	+2.703%	2	334	-37.464%
2026-03-05	20.5000	20.5000	20.3500	20.3500	+30.449%	2	334	-35.774%
2026-03-02	15.7000	15.7000	15.6000	15.6000	-5.167%	2	334	-16.218%
2026-02-27	15.2000	16.4500	15.2000	16.4500	+6.198%	2	335	-20.547%
2026-02-26	15.4900	15.4900	15.4900	15.4900	+14.656%	25	335	-15.623%
2026-02-24	14.3000	14.3000	13.5100	13.5100	+22.262%	76	335	-3.257%
2026-02-23	16.4500	16.4500	11.0500	11.0500	-42.298%	4	336	+18.281%
2026-02-20	19.2500	19.2500	19.1500	19.1500	-1.187%	2	336	-31.749%
2026-02-19	19.1500	19.3800	19.1500	19.3800	-3.342%	3	335	-32.559%
2026-02-18	20.0500	20.0500	20.0500	20.0500	-9.276%	1	334	-34.813%
2026-02-13	20.3500	22.4500	20.3000	22.1000	+5.489%	134	454	-40.860%
2026-02-12	22.8800	23.0500	20.9500	20.9500	-23.956%	9	454	-37.613%
2026-02-11	27.9000	27.9000	27.5500	27.5500	-16.893%	2	457	-52.559%
2026-02-10	33.6200	33.6200	33.0000	33.1500	-3.183%	11	456	-60.573%
2026-02-06	34.4500	34.5600	34.2400	34.2400	+8.941%	4	455	-61.828%
2026-02-05	30.6000	31.4300	30.4600	31.4300	+3.286%	3	453	-58.416%
2026-02-03	30.4300	30.4300	30.4300	30.4300	-29.167%	1	452	-57.049%
2026-01-29	42.9600	42.9600	42.9600	42.9600	+22.358%	1	452	-69.576%
2026-01-20	35.1100	35.1100	35.1100	35.1100	-10.979%	1	451	-62.774%
2026-01-13	39.4400	39.4400	39.4400	39.4400	-1.891%	1	451	-66.861%
2026-01-09	40.2000	40.2000	40.2000	40.2000	+8.502%	2	451	-67.488%
2026-01-05	37.0500	37.0500	37.0500	37.0500	+0.816%	1	454	-64.723%
2025-12-31	36.6500	36.7500	36.4500	36.7500	-7.849%	16	454	-64.435%
2025-12-30	40.1700	40.1700	39.8800	39.8800	-5.430%	3	454	-67.227%
2025-12-17	42.1700	42.1700	42.1700	42.1700	-1.449%	2	451	-69.006%
2025-12-12	42.7900	42.7900	42.7900	42.7900	-7.401%	1	451	-69.455%
2025-12-09	46.2100	46.2100	46.2100	46.2100	+3.656%	1	451	-71.716%
2025-12-05	44.5800	44.5800	44.5800	44.5800	+16.549%	1	450	-70.682%
2025-11-21	38.2500	38.2500	38.2500	38.2500	-6.020%	1	451	-65.830%
2025-11-20	40.7000	40.7000	40.7000	40.7000	-3.669%	25	450	-67.887%
2025-11-17	42.2500	42.2500	42.2500	42.2500	-2.108%	1	475	-69.065%
2025-11-14	42.0000	43.1600	41.9400	43.1600	-0.023%	8	475	-69.717%
2025-11-13	45.6400	45.6400	43.1700	43.1700	-14.226%	9	483	-69.724%
2025-11-12	50.9200	51.6200	50.3300	50.3300	+16.370%	44	475	-74.031%
2025-11-10	43.5000	43.5000	43.2500	43.2500	+1.526%	2	432	-69.780%
2025-11-03	42.3000	42.6000	42.3000	42.6000	+0.306%	2	434	-69.319%
2025-10-27	42.0400	42.4700	42.0400	42.4700	+0.999%	2	434	-69.225%
2025-10-24	40.2500	42.2000	40.2500	42.0500	+28.751%	4	434	-68.918%
2025-10-03	32.6600	32.6600	32.6600	32.6600	+15.898%	2	434	-59.982%
2025-09-25	28.1800	28.1800	28.1800	28.1800	+22.522%	18	433	-53.620%
2025-09-22	22.1800	23.0000	22.0900	23.0000	+7.477%	20	433	-43.174%
2025-09-19	21.0000	21.4000	21.0000	21.4000	+5.679%	12	418	-38.925%
2025-09-18	19.1000	20.4000	19.1000	20.2500	+10.354%	429	408	-35.457%
2025-09-17	18.3500	18.3500	18.3500	18.3500	+3.264%	1	5	-28.774%
2025-09-10	17.7700	17.7700	17.7700	17.7700	-0.615%	5	6	-26.449%
2025-09-09	17.8800	17.8800	17.8800	17.8800	0.000%	1	1	-26.902%