Dark

IBM20261016P190
IBM Oct 16 2026 190.00 Put (IBM261016P00190000)
option OPRA

EOD

Sep 24, 2026

0.2900+70.588%(+0.1200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2600	0.2900	0.2300	0.2900	+70.588%	5	3,583	0.000%
2026-09-23	0.1600	0.1700	0.1600	0.1700	-15.000%	2	3,580	+70.588%
2026-09-22	0.4600	0.4600	0.1900	0.2000	-20.000%	26	3,581	+45.000%
2026-09-21	0.2500	0.2900	0.2300	0.2500	-10.714%	35	3,593	+16.000%
2026-09-18	0.3000	0.3300	0.2800	0.2800	+47.368%	10	3,578	+3.571%
2026-09-17	0.2300	0.2400	0.1600	0.1900	-29.630%	14	3,580	+52.632%
2026-09-16	0.2300	0.3400	0.2300	0.2700	+80.000%	26	3,586	+7.407%
2026-09-14	0.1700	0.1700	0.0800	0.1500	-28.571%	174	3,594	+93.333%
2026-09-11	0.3000	0.3100	0.1900	0.2100	-50.000%	95	3,505	+38.095%
2026-09-10	0.4000	0.4200	0.3700	0.4200	+23.529%	8	3,462	-30.952%
2026-09-09	0.3800	0.4200	0.2900	0.3400	-27.660%	659	3,458	-14.706%
2026-09-08	0.8600	0.8600	0.4100	0.4700	-7.843%	37	2,877	-38.298%
2026-09-04	0.3900	0.5400	0.3000	0.5100	+15.909%	15	2,878	-43.137%
2026-09-03	0.4800	0.5000	0.3800	0.4400	-13.725%	45	2,878	-34.091%
2026-09-02	0.6700	0.6700	0.5100	0.5100	-15.000%	28	2,846	-43.137%
2026-09-01	0.5300	0.6100	0.5300	0.6000	+20.000%	17	2,850	-51.667%
2026-08-31	0.4800	0.5100	0.4800	0.5000	-12.281%	14	2,850	-42.000%
2026-08-28	0.5700	0.6000	0.5300	0.5700	-14.925%	7	2,853	-49.123%
2026-08-27	0.8000	0.8000	0.5600	0.6700	-27.957%	43	2,854	-56.716%
2026-08-26	1.0100	1.0100	0.9300	0.9300	+5.682%	6	2,869	-68.817%
2026-08-25	0.9500	0.9900	0.8800	0.8800	-8.333%	11	2,866	-67.045%
2026-08-24	0.9500	0.9900	0.9100	0.9600	+10.345%	56	2,873	-69.792%
2026-08-21	1.0000	1.0000	0.8300	0.8700	-12.121%	11	2,872	-66.667%
2026-08-20	0.8700	1.0200	0.8600	0.9900	+13.793%	18	2,873	-70.707%
2026-08-19	0.9400	1.0100	0.8600	0.8700	-22.321%	90	2,867	-66.667%
2026-08-18	1.4100	1.4100	1.1200	1.1200	-28.205%	173	2,874	-74.107%
2026-08-17	1.3000	1.6200	1.2900	1.5600	+20.000%	91	2,728	-81.410%
2026-08-14	1.2900	1.4900	1.2500	1.3000	-9.722%	41	2,707	-77.692%
2026-08-13	1.3400	1.4700	1.2200	1.4400	-3.356%	28	2,707	-79.861%
2026-08-12	1.5200	1.7400	1.4300	1.4900	+0.676%	75	2,699	-80.537%
2026-08-11	1.5000	1.6500	1.3400	1.4800	-13.953%	43	2,691	-80.405%
2026-08-10	2.0000	2.0000	1.7100	1.7200	-20.000%	103	2,698	-83.140%
2026-08-07	2.3800	2.3800	2.0800	2.1500	-15.354%	18	2,686	-86.512%
2026-08-06	2.7100	2.9700	2.5200	2.5400	+5.833%	25	2,683	-88.583%
2026-08-05	2.7400	2.7400	2.3000	2.4000	-26.154%	31	2,681	-87.917%
2026-08-04	4.2000	4.2000	3.1000	3.2500	-16.667%	51	2,686	-91.077%
2026-08-03	4.1400	4.2200	3.9000	3.9000	-13.333%	24	2,687	-92.564%
2026-07-31	5.6000	5.6000	4.3500	4.5000	-11.765%	185	2,697	-93.556%
2026-07-30	5.4000	5.4000	4.8000	5.1000	+8.974%	21	2,518	-94.314%
2026-07-29	4.5000	4.7500	4.4000	4.6800	+0.214%	47	2,506	-93.803%
2026-07-28	5.4200	6.6000	4.4300	4.6700	-25.280%	143	2,517	-93.790%
2026-07-27	6.4000	6.4500	5.8900	6.2500	-6.716%	30	2,545	-95.360%
2026-07-24	9.0000	9.0000	6.6800	6.7000	-27.411%	77	2,548	-95.672%
2026-07-23	11.3000	11.3000	9.2300	9.2300	-14.537%	80	2,558	-96.858%
2026-07-22	9.4900	10.8000	9.0000	10.8000	+21.348%	46	2,568	-97.315%
2026-07-21	9.1000	9.5500	8.9000	8.9000	+9.877%	417	2,545	-96.742%
2026-07-20	9.7700	10.1500	7.9000	8.1000	-13.462%	146	2,221	-96.420%
2026-07-17	8.7400	9.5600	8.4700	9.3600	+23.974%	68	2,208	-96.902%
2026-07-16	11.1000	11.8000	7.5500	7.5500	-24.575%	294	2,147	-96.159%
2026-07-15	8.5000	10.1500	7.8300	10.0100	+2.667%	120	1,903	-97.103%
2026-07-14	8.6500	10.7500	8.0800	9.7500	+550.000%	301	1,877	-97.026%
2026-07-09	1.5000	1.5000	1.5000	1.5000	+21.951%	2	1,791	-80.667%
2026-07-07	1.2300	1.2300	1.2300	1.2300	-50.800%	1	1,793	-76.423%
2026-06-30	2.4900	2.5000	2.2000	2.5000	-24.471%	1,524	1,792	-88.400%
2026-06-23	3.3500	3.3500	3.3100	3.3100	-17.250%	2	308	-91.239%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+22.699%	1	308	-92.750%
2026-06-15	3.2600	3.2600	3.2600	3.2600	+0.308%	6	308	-91.104%
2026-06-10	3.2500	3.2500	3.2500	3.2500	+42.544%	1	314	-91.077%
2026-06-08	2.2800	2.2800	2.2800	2.2800	-5.394%	1	315	-87.281%
2026-06-05	2.3800	2.4100	2.3800	2.4100	+0.837%	4	315	-87.967%
2026-06-03	2.3900	2.3900	2.3900	2.3900	-9.470%	10	319	-87.866%
2026-06-02	2.6300	2.6400	2.6300	2.6400	-17.241%	4	329	-89.015%
2026-05-29	3.2100	3.2100	3.1900	3.1900	-6.176%	6	327	-90.909%
2026-05-28	3.4500	3.4600	3.4000	3.4000	-21.114%	12	329	-91.471%
2026-05-27	4.3100	4.3100	4.3100	4.3100	-12.041%	3	321	-93.271%
2026-05-26	4.9000	4.9000	4.9000	4.9000	+8.889%	3	322	-94.082%
2026-05-22	3.6800	4.5000	3.6800	4.5000	-10.891%	9	320	-93.556%
2026-05-21	6.1500	6.1500	4.8800	5.0500	-27.857%	39	315	-94.257%
2026-05-20	7.7500	7.7500	7.0000	7.0000	-13.043%	22	315	-95.857%
2026-05-18	8.1500	8.1500	8.0500	8.0500	-19.900%	2	322	-96.398%
2026-05-13	9.7900	10.0500	9.7900	10.0500	+19.643%	14	322	-97.114%
2026-05-12	8.2000	8.4000	8.1000	8.4000	+22.271%	18	308	-96.548%
2026-05-11	6.9000	6.9000	6.8700	6.8700	+3.776%	4	308	-95.779%
2026-05-08	6.6200	6.6200	6.6200	6.6200	-6.099%	2	294	-95.619%
2026-05-07	7.0500	7.1000	7.0500	7.0500	-1.399%	64	294	-95.887%
2026-04-30	7.4200	7.4200	7.1000	7.1500	-6.536%	138	238	-95.944%
2026-04-29	8.1000	8.1000	7.6500	7.6500	-1.290%	46	146	-96.209%
2026-04-27	7.7500	7.7500	7.7500	7.7500	+3.333%	2	127	-96.258%
2026-04-23	7.7100	7.7100	7.5000	7.5000	+40.187%	3	125	-96.133%
2026-04-22	5.3500	5.3500	5.3500	5.3500	-10.833%	1	122	-94.579%
2026-04-16	6.2500	6.2500	6.0000	6.0000	-20.000%	3	122	-95.167%
2026-04-14	7.5000	7.5000	7.5000	7.5000	-5.183%	1	124	-96.133%
2026-04-01	7.9100	7.9100	7.9100	7.9100	-17.173%	1	123	-96.334%
2026-03-27	9.5500	9.5500	9.5500	9.5500	+9.143%	2	122	-96.963%
2026-03-24	8.8000	8.8000	8.7500	8.7500	+18.243%	100	122	-96.686%
2026-03-23	7.3500	7.4000	7.3500	7.4000	-1.333%	2	129	-96.081%
2026-03-19	7.5000	7.5000	7.5000	7.5000	-6.250%	25	129	-96.133%
2026-03-11	8.3500	8.3500	8.0000	8.0000	+6.667%	35	104	-96.375%
2026-03-09	7.5000	7.5000	7.5000	7.5000	+4.167%	20	69	-96.133%
2026-03-04	7.4500	7.4500	7.2000	7.2000	-23.729%	30	89	-95.972%
2026-03-03	9.5000	9.5000	9.4400	9.4400	+3.169%	2	61	-96.928%
2026-03-02	9.4000	9.4000	9.1500	9.1500	+2.809%	27	61	-96.831%
2026-02-27	8.9000	8.9000	8.9000	8.9000	+11.250%	10	36	-96.742%
2026-02-26	8.0000	8.0000	8.0000	8.0000	-11.111%	25	26	-96.375%
2026-02-25	9.0000	9.0000	9.0000	9.0000	0.000%	1	0	-96.778%