Dark

IBM20261016P185
IBM Oct 16 2026 185.00 Put (IBM261016P00185000)
option OPRA

EOD

Sep 24, 2026

0.1700+41.667%(+0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1400	0.1700	0.1400	0.1700	+41.667%	11	707	0.000%
2026-09-23	0.1200	0.1200	0.1200	0.1200	-20.000%	15	707	+41.667%
2026-09-22	0.1100	0.1600	0.1100	0.1500	-21.053%	34	698	+13.333%
2026-09-21	0.1700	0.1900	0.1600	0.1900	-17.391%	8	682	-10.526%
2026-09-18	0.2300	0.2300	0.2300	0.2300	+155.556%	2	674	-26.087%
2026-09-17	0.1800	0.1800	0.0900	0.0900	-30.769%	6	674	+88.889%
2026-09-15	0.1000	0.2100	0.0800	0.1300	+62.500%	53	674	+30.769%
2026-09-14	0.1200	0.1200	0.0100	0.0800	-46.667%	9	682	+112.500%
2026-09-11	0.1500	0.1500	0.1500	0.1500	-48.276%	5	680	+13.333%
2026-09-10	0.2600	0.2900	0.2600	0.2900	+45.000%	6	685	-41.379%
2026-09-09	0.2800	0.2800	0.1800	0.2000	-39.394%	6	685	-15.000%
2026-09-08	0.2600	0.3300	0.2600	0.3300	-17.500%	2	686	-48.485%
2026-09-04	0.3000	0.4000	0.2100	0.4000	+53.846%	19	682	-57.500%
2026-09-03	0.4000	0.4000	0.2600	0.2600	-27.778%	3	682	-34.615%
2026-09-02	0.4100	0.4100	0.3400	0.3600	-12.195%	13	681	-52.778%
2026-09-01	0.3700	0.4100	0.3400	0.4100	+5.128%	5	668	-58.537%
2026-08-31	0.4400	0.4400	0.3900	0.3900	-4.878%	7	663	-56.410%
2026-08-28	0.4100	0.4200	0.3800	0.4100	-6.818%	5	663	-58.537%
2026-08-27	0.6100	0.6100	0.3700	0.4400	-37.143%	39	662	-61.364%
2026-08-26	0.6700	0.7000	0.6700	0.7000	+22.807%	2	672	-75.714%
2026-08-25	0.5700	0.5700	0.5700	0.5700	-18.571%	10	672	-70.175%
2026-08-24	0.6700	0.7000	0.6700	0.7000	-9.091%	6	672	-75.714%
2026-08-21	0.7700	0.7700	0.7700	0.7700	+10.000%	1	672	-77.922%
2026-08-20	0.6500	0.7000	0.6500	0.7000	+11.111%	20	672	-75.714%
2026-08-19	0.6700	0.6900	0.5300	0.6300	-21.250%	58	662	-73.016%
2026-08-18	1.0000	1.0000	0.8000	0.8000	-23.810%	16	654	-78.750%
2026-08-17	0.9800	1.1300	0.8900	1.0500	+28.049%	27	651	-83.810%
2026-08-14	1.0000	1.1000	0.8200	0.8200	-18.000%	32	632	-79.268%
2026-08-13	0.9500	1.0400	0.9000	1.0000	-12.281%	15	604	-83.000%
2026-08-12	1.1200	1.2900	1.1200	1.1400	-11.628%	20	604	-85.088%
2026-08-10	1.3700	1.4100	1.2900	1.2900	-19.375%	109	595	-86.822%
2026-08-07	1.8800	1.8800	1.6000	1.6000	-21.182%	7	505	-89.375%
2026-08-06	2.4600	2.5100	2.0100	2.0300	+9.730%	8	511	-91.626%
2026-08-05	2.1500	2.1600	1.7700	1.8500	-17.040%	22	513	-90.811%
2026-08-04	3.2500	3.3000	2.2000	2.2300	-25.667%	40	507	-92.377%
2026-08-03	3.0800	3.1500	3.0000	3.0000	-25.558%	256	503	-94.333%
2026-07-31	4.0300	4.0300	4.0300	4.0300	-5.176%	1	277	-95.782%
2026-07-30	4.2500	4.2500	4.2500	4.2500	+30.769%	1	276	-96.000%
2026-07-29	3.5500	3.8500	3.2500	3.2500	-10.714%	6	276	-94.769%
2026-07-28	5.0000	5.2000	3.5800	3.6400	-32.593%	72	278	-95.330%
2026-07-27	4.9300	5.4000	4.7000	5.4000	-5.759%	76	277	-96.852%
2026-07-24	6.5500	6.5500	5.3500	5.7300	-29.259%	94	240	-97.033%
2026-07-23	8.8000	8.8100	7.9000	8.1000	-9.193%	41	230	-97.901%
2026-07-22	7.2400	8.9200	7.2100	8.9200	+18.146%	52	208	-98.094%
2026-07-21	7.6500	8.1200	7.5500	7.5500	+15.267%	21	166	-97.748%
2026-07-20	7.4500	7.4700	6.5500	6.5500	-8.263%	15	160	-97.405%
2026-07-17	7.1400	7.1400	7.1400	7.1400	+10.698%	1	157	-97.619%
2026-07-16	9.8300	9.8300	6.4500	6.4500	-19.375%	24	157	-97.364%
2026-07-15	6.5500	8.4000	6.5500	8.0000	0.000%	48	153	-97.875%
2026-07-14	5.6000	9.0000	5.6000	8.0000	+359.770%	122	118	-97.875%
2026-06-29	1.7400	1.7400	1.7400	1.7400	-24.675%	1	73	-90.230%
2026-06-26	2.3100	2.3100	2.3100	2.3100	-12.830%	15	72	-92.641%
2026-06-23	3.0500	3.0500	2.6500	2.6500	-26.184%	7	57	-93.585%
2026-06-18	3.5900	3.5900	3.5900	3.5900	+79.500%	1	57	-95.265%
2026-06-05	2.1600	2.1800	2.0000	2.0000	-1.478%	3	57	-91.500%
2026-06-04	2.0300	2.0300	2.0300	2.0300	-12.876%	1	57	-91.626%
2026-06-02	2.3200	2.3300	2.3200	2.3300	-13.704%	2	58	-92.704%
2026-05-29	2.7300	2.7300	2.7000	2.7000	-6.250%	3	57	-93.704%
2026-05-28	2.8800	2.8800	2.8800	2.8800	-20.000%	3	59	-94.097%
2026-05-27	3.6500	3.6500	3.6000	3.6000	-13.462%	15	57	-95.278%
2026-05-26	4.0000	4.1600	4.0000	4.1600	+36.842%	11	54	-95.913%
2026-05-22	3.0400	3.0400	3.0400	3.0400	-27.619%	2	50	-94.408%
2026-05-21	5.1500	5.1500	4.1000	4.2000	-29.412%	11	50	-95.952%
2026-05-20	6.5000	6.5000	5.8500	5.9500	-9.848%	5	50	-97.143%
2026-05-19	6.6000	6.6000	6.6000	6.6000	-3.650%	2	49	-97.424%
2026-05-18	6.8000	6.9000	6.8000	6.8500	-3.521%	7	49	-97.518%
2026-05-15	7.2000	7.2000	7.0500	7.1000	-0.699%	5	49	-97.606%
2026-05-14	7.2000	7.2000	7.1500	7.1500	-14.063%	2	42	-97.622%
2026-05-13	8.3500	8.3500	8.3200	8.3200	+35.285%	4	38	-97.957%
2026-05-11	5.7500	6.1500	5.6400	6.1500	+10.811%	11	38	-97.236%
2026-05-08	5.4000	5.5500	5.4000	5.5500	0.000%	2	41	-96.937%
2026-05-07	5.4500	5.6000	5.4500	5.5500	-12.598%	21	41	-96.937%
2026-05-06	5.9700	6.3500	5.9700	6.3500	+5.833%	3	34	-97.323%
2026-05-05	5.9900	6.0000	5.9900	6.0000	-7.264%	2	34	-97.167%
2026-04-30	6.4700	6.4700	6.4700	6.4700	0.000%	6	34	-97.372%
2026-04-29	6.1000	6.7900	6.1000	6.4700	+7.833%	8	28	-97.372%
2026-04-28	6.1000	6.1000	5.8500	6.0000	-9.774%	22	24	-97.167%
2026-04-23	7.1500	7.1500	6.6500	6.6500	+41.489%	3	8	-97.444%
2026-04-22	4.8500	4.8500	4.7000	4.7000	-37.333%	8	6	-96.383%
2026-04-09	7.5000	7.5000	7.5000	7.5000	-30.233%	1	2	-97.733%
2026-02-23	10.7500	10.7500	10.7500	10.7500	0.000%	2	2	-98.419%