Dark

IBM20271217C400
IBM Dec 17 2027 400.00 Call (IBM271217C00400000)
option OPRA

EOD

Sep 24, 2026

6.60-20.482%(-1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.6000	6.6000	6.6000	6.6000	-20.482%	1	269	0.000%
2026-09-23	8.0900	8.3000	8.0900	8.3000	+18.571%	20	269	-20.482%
2026-09-21	7.1000	7.1000	7.0000	7.0000	-17.160%	2	269	-5.714%
2026-09-09	8.4500	8.4500	8.4500	8.4500	+17.361%	1	269	-21.893%
2026-09-03	7.2000	7.2000	7.2000	7.2000	-9.661%	1	269	-8.333%
2026-08-31	7.9700	7.9700	7.9700	7.9700	-18.004%	1	269	-17.189%
2026-08-28	9.7200	9.7200	9.7200	9.7200	+2.316%	1	269	-32.099%
2026-08-27	9.5000	9.5000	9.5000	9.5000	+13.095%	1	269	-30.526%
2026-08-25	8.4000	8.4000	8.4000	8.4000	-16.084%	4	269	-21.429%
2026-08-20	10.4500	10.4500	9.8800	10.0100	+0.100%	3	273	-34.066%
2026-08-17	10.0000	10.0000	10.0000	10.0000	-9.502%	2	273	-34.000%
2026-08-14	11.0500	11.0500	11.0500	11.0500	-15.000%	1	271	-40.271%
2026-08-11	13.0000	13.0000	13.0000	13.0000	-8.451%	20	270	-49.231%
2026-08-10	14.2000	14.2000	14.2000	14.2000	+11.811%	2	270	-53.521%
2026-08-06	12.7000	12.7000	12.7000	12.7000	-4.151%	1	270	-48.031%
2026-08-04	12.8800	13.2500	12.8800	13.2500	+15.217%	6	271	-50.189%
2026-07-30	11.5000	11.5000	11.5000	11.5000	+19.917%	1	276	-42.609%
2026-07-23	9.5900	9.5900	9.5900	9.5900	-2.640%	2	275	-31.178%
2026-07-22	9.8500	9.8500	9.8500	9.8500	-11.659%	1	273	-32.995%
2026-07-21	11.1500	11.1500	11.1500	11.1500	-2.620%	1	274	-40.807%
2026-07-16	12.6000	12.6000	10.0000	11.4500	-0.866%	8	274	-42.358%
2026-07-15	11.8000	11.9500	11.5500	11.5500	-10.811%	14	272	-42.857%
2026-07-14	12.0400	13.6000	12.0400	12.9500	-60.638%	34	262	-49.035%
2026-07-13	32.8700	32.9200	32.8700	32.9000	-1.762%	4	249	-79.939%
2026-07-10	35.7000	35.7000	33.4900	33.4900	-2.758%	5	249	-80.293%
2026-07-09	35.2000	35.2000	34.4400	34.4400	-8.720%	3	249	-80.836%
2026-07-08	37.4700	37.7300	37.4300	37.7300	-5.793%	5	250	-82.507%
2026-07-07	42.0000	42.0000	40.0500	40.0500	+20.997%	4	250	-83.521%
2026-07-02	33.1000	33.1000	33.1000	33.1000	+3.762%	1	250	-80.060%
2026-07-01	31.9000	31.9000	31.9000	31.9000	+11.812%	5	250	-79.310%
2026-06-30	28.5300	28.5300	28.5300	28.5300	+10.154%	1	255	-76.866%
2026-06-26	25.9000	25.9000	25.9000	25.9000	+15.367%	1	255	-74.517%
2026-06-25	22.4500	22.4500	22.4500	22.4500	-10.771%	1	255	-70.601%
2026-06-24	25.1600	25.1600	25.1600	25.1600	+32.770%	1	255	-73.768%
2026-06-18	18.9500	18.9500	18.9500	18.9500	-23.742%	1	254	-65.172%
2026-06-17	24.8500	24.8500	24.8500	24.8500	-4.423%	1	254	-73.441%
2026-06-15	26.0000	26.0000	26.0000	26.0000	-4.412%	1	254	-74.615%
2026-06-12	27.2000	27.2000	27.2000	27.2000	-4.561%	45	253	-75.735%
2026-06-11	28.7500	28.7500	28.0000	28.5000	-4.523%	71	276	-76.842%
2026-06-10	29.7500	31.0000	29.7500	29.8500	-12.206%	73	275	-77.889%
2026-06-08	35.0000	35.0000	34.0000	34.0000	-29.897%	5	202	-80.588%
2026-06-03	48.4000	48.5000	48.1000	48.5000	-11.818%	9	200	-86.392%
2026-06-02	55.0000	55.0000	55.0000	55.0000	-1.733%	2	197	-88.000%
2026-06-01	47.5000	63.4900	47.5000	55.9700	+45.377%	38	197	-88.208%
2026-05-29	33.8500	39.5000	33.8500	38.5000	+94.444%	59	180	-82.857%
2026-05-27	19.8000	19.8000	19.8000	19.8000	+42.241%	1	142	-66.667%
2026-05-21	8.0000	14.0400	8.0000	13.9200	+125.243%	40	143	-52.586%
2026-05-18	6.1800	6.1800	6.1800	6.1800	-4.186%	9	143	+6.796%
2026-05-05	6.4500	6.4500	6.4500	6.4500	-21.341%	2	149	+2.326%
2026-05-04	8.2000	8.2000	8.2000	8.2000	-20.000%	3	149	-19.512%
2026-04-23	10.2500	10.2500	10.2500	10.2500	-9.532%	14	152	-35.610%
2026-04-22	11.3300	11.3300	11.3300	11.3300	+5.395%	1	142	-41.748%
2026-04-16	10.7500	10.7500	10.7500	10.7500	+21.469%	10	142	-38.605%
2026-04-14	8.8200	8.8500	8.7100	8.8500	+4.858%	8	132	-25.424%
2026-04-09	8.4400	8.4400	8.4400	8.4400	-17.255%	1	133	-21.801%
2026-04-07	10.2000	10.2000	10.2000	10.2000	-0.875%	1	133	-35.294%
2026-03-25	10.2500	10.4700	10.2500	10.2900	+0.685%	3	133	-35.860%
2026-02-26	10.2200	10.2200	10.2200	10.2200	-7.928%	25	132	-35.421%
2026-02-25	9.1200	11.1000	9.1200	11.1000	+35.201%	3	148	-40.541%
2026-02-24	8.2400	8.2400	8.2100	8.2100	-36.846%	75	148	-19.610%
2026-02-12	14.2500	14.2500	13.0000	13.0000	-23.168%	3	132	-49.231%
2026-02-11	19.2000	19.2100	16.9200	16.9200	-18.458%	7	133	-60.993%
2026-02-10	21.2500	22.4200	20.7500	20.7500	-6.109%	62	131	-68.193%
2026-02-06	21.0500	22.1000	21.0000	22.1000	+11.899%	3	129	-70.136%
2026-02-05	19.4000	19.7500	19.2500	19.7500	-0.403%	16	129	-66.582%
2026-02-03	19.8300	19.8300	19.8300	19.8300	-21.621%	1	134	-66.717%
2026-01-30	25.3500	25.3500	24.8000	25.3000	+24.020%	5	135	-73.913%
2026-01-27	20.4000	20.4000	20.4000	20.4000	-4.673%	1	136	-67.647%
2026-01-23	21.4000	21.4000	21.4000	21.4000	-0.372%	1	135	-69.159%
2026-01-22	21.4800	21.4800	21.4800	21.4800	-6.242%	1	135	-69.274%
2026-01-20	23.0000	23.4000	22.9100	22.9100	-13.580%	9	135	-71.192%
2026-01-14	26.5100	26.5100	26.5100	26.5100	-1.815%	1	135	-75.104%
2026-01-12	27.0000	27.0000	27.0000	27.0000	+9.622%	1	135	-75.556%
2026-01-06	24.6100	24.6300	24.6100	24.6300	-9.780%	4	135	-73.203%
2025-12-23	27.4200	27.4700	27.3000	27.3000	+5.000%	4	135	-75.824%
2025-12-18	26.0000	26.0000	26.0000	26.0000	-16.372%	1	135	-74.615%
2025-12-15	31.0900	31.0900	31.0900	31.0900	+8.517%	100	136	-78.771%
2025-12-03	28.7500	28.7500	28.6500	28.6500	+7.626%	6	56	-76.963%
2025-11-20	26.6200	26.6200	26.6200	26.6200	-7.086%	1	51	-75.207%
2025-11-17	28.6500	28.6500	28.6500	28.6500	-8.612%	1	51	-76.963%
2025-11-13	31.3500	31.3500	31.3500	31.3500	-0.948%	10	51	-78.947%
2025-11-06	31.3000	31.6500	31.3000	31.6500	-0.628%	2	41	-79.147%
2025-10-30	31.5000	31.8500	31.5000	31.8500	+9.450%	2	42	-79.278%
2025-10-27	27.6500	29.4500	27.6500	29.1000	+5.244%	18	32	-77.320%
2025-10-24	27.4000	28.4000	26.9500	27.6500	+45.526%	47	32	-76.130%
2025-10-23	16.5000	19.0000	16.5000	19.0000	+1.877%	2	5	-65.263%
2025-10-21	18.6500	18.6500	18.6500	18.6500	+1.913%	1	5	-64.611%
2025-10-13	18.3000	18.3000	18.3000	18.3000	-2.139%	2	4	-63.934%
2025-10-10	18.7000	18.7000	18.7000	18.7000	-7.426%	1	2	-64.706%
2025-10-06	20.2000	20.2000	20.2000	20.2000	+2.020%	2	3	-67.327%
2025-09-26	19.8000	19.8000	19.8000	19.8000	+17.857%	1	2	-66.667%
2025-09-25	16.8000	16.8000	16.8000	16.8000	0.000%	1	1	-60.714%