Dark

IBM20261016P195
IBM Oct 16 2026 195.00 Put (IBM261016P00195000)
option OPRA

EOD

Sep 24, 2026

0.2700+8.000%(+0.0200)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3600	0.4000	0.2700	0.2700	+8.000%	36	759	0.000%
2026-09-23	0.1600	0.2500	0.1600	0.2500	-16.667%	12	741	+8.000%
2026-09-22	0.3000	0.3900	0.2900	0.3000	-26.829%	31	749	-10.000%
2026-09-21	0.3100	0.4100	0.3100	0.4100	+13.889%	5	730	-34.146%
2026-09-18	0.4500	0.4500	0.2500	0.3600	+12.500%	244	731	-25.000%
2026-09-17	0.3600	0.3600	0.3200	0.3200	+28.000%	2	693	-15.625%
2026-09-15	0.1800	0.2500	0.1800	0.2500	-28.571%	85	693	+8.000%
2026-09-14	0.1600	0.3500	0.1300	0.3500	+20.690%	66	712	-22.857%
2026-09-11	0.4000	0.5400	0.2900	0.2900	-47.273%	60	745	-6.897%
2026-09-10	0.5500	0.5900	0.4700	0.5500	-1.786%	14	747	-50.909%
2026-09-09	0.6600	0.6600	0.4000	0.5600	-11.111%	31	735	-51.786%
2026-09-08	0.7000	0.7300	0.6000	0.6300	+6.780%	45	743	-57.143%
2026-09-04	0.6400	0.6400	0.5500	0.5900	-9.231%	11	772	-54.237%
2026-09-03	0.6800	0.6800	0.5400	0.6500	-10.959%	16	772	-58.462%
2026-09-02	0.9800	0.9800	0.6700	0.7300	-20.652%	117	768	-63.014%
2026-09-01	0.9100	0.9300	0.7900	0.9200	+31.429%	303	802	-70.652%
2026-08-31	0.7800	0.7900	0.7000	0.7000	-11.392%	5	1,049	-61.429%
2026-08-28	0.8100	0.8800	0.7300	0.7900	-1.250%	82	1,050	-65.823%
2026-08-27	1.1500	1.1700	0.7600	0.8000	-43.262%	50	1,076	-66.250%
2026-08-26	1.4000	1.4400	1.2400	1.4100	+21.552%	99	1,058	-80.851%
2026-08-25	1.3000	1.3200	1.1600	1.1600	-13.433%	14	1,048	-76.724%
2026-08-24	1.3700	1.5000	1.2800	1.3400	+8.943%	72	1,060	-79.851%
2026-08-21	1.2500	1.2500	1.1900	1.2300	-14.583%	16	1,038	-78.049%
2026-08-20	1.3500	1.4400	1.2100	1.4400	+17.073%	53	1,030	-81.250%
2026-08-19	1.2000	1.2600	1.2000	1.2300	-21.656%	22	1,001	-78.049%
2026-08-18	1.7900	1.8500	1.5700	1.5700	-26.291%	9	1,001	-82.803%
2026-08-17	1.7600	2.1300	1.7600	2.1300	+23.121%	16	997	-87.324%
2026-08-14	1.7900	1.9000	1.7300	1.7300	-9.896%	19	984	-84.393%
2026-08-13	1.6000	2.0000	1.6000	1.9200	-3.518%	11	971	-85.938%
2026-08-12	2.1800	2.1800	1.9900	1.9900	-2.451%	27	975	-86.432%
2026-08-11	2.2600	2.2600	1.8500	2.0400	-25.818%	11	981	-86.765%
2026-08-07	3.1900	3.1900	2.7500	2.7500	-20.290%	15	981	-90.182%
2026-08-06	4.1600	4.1600	3.4000	3.4500	+13.115%	11	984	-92.174%
2026-08-05	3.5000	3.5000	2.9000	3.0500	-22.785%	10	985	-91.148%
2026-08-04	4.8600	5.1000	3.9000	3.9500	-19.388%	233	985	-93.165%
2026-08-03	4.8000	5.2200	4.8000	4.9000	-23.438%	19	849	-94.490%
2026-07-31	6.8000	6.8000	6.4000	6.4000	+5.437%	5	839	-95.781%
2026-07-30	5.9500	6.1900	5.9500	6.0700	+9.369%	9	839	-95.552%
2026-07-29	5.4700	5.9500	5.4700	5.5500	-0.893%	8	841	-95.135%
2026-07-28	7.1900	7.7500	5.5700	5.6000	-25.333%	14	847	-95.179%
2026-07-27	7.3500	7.6600	7.3000	7.5000	-14.286%	11	857	-96.400%
2026-07-24	8.5100	8.7500	8.2800	8.7500	-24.373%	73	857	-96.914%
2026-07-23	13.4200	13.4200	11.2500	11.5700	-9.680%	214	847	-97.666%
2026-07-22	10.9000	12.8900	10.9000	12.8100	+12.863%	40	619	-97.892%
2026-07-21	11.0000	11.3500	11.0000	11.3500	+13.273%	28	586	-97.621%
2026-07-20	11.0500	11.0500	9.6500	10.0200	-8.073%	373	582	-97.305%
2026-07-17	10.3800	10.9000	10.2400	10.9000	+19.780%	7	271	-97.523%
2026-07-16	12.4000	14.1100	9.1000	9.1000	-20.870%	27	269	-97.033%
2026-07-15	9.7300	12.0000	9.7000	11.5000	-1.793%	25	270	-97.652%
2026-07-14	11.4600	12.6000	9.5300	11.7100	+605.422%	126	264	-97.694%
2026-07-13	1.6600	1.6600	1.6600	1.6600	-7.778%	2	208	-83.735%
2026-07-10	1.6500	1.8000	1.6500	1.8000	-2.703%	5	206	-85.000%
2026-07-09	1.8500	1.8500	1.8500	1.8500	-52.564%	1	203	-85.405%
2026-06-23	3.9000	3.9100	3.9000	3.9000	-17.021%	3	203	-93.077%
2026-06-18	5.3000	5.3000	4.7000	4.7000	+69.065%	5	204	-94.255%
2026-06-05	2.7500	2.7800	2.7500	2.7800	-0.358%	2	204	-90.288%
2026-06-03	2.7900	2.7900	2.7900	2.7900	+1.087%	1	206	-90.323%
2026-06-02	2.9600	2.9600	2.7600	2.7600	-12.381%	3	207	-90.217%
2026-05-29	3.8600	3.8600	3.1500	3.1500	-22.030%	4	206	-91.429%
2026-05-28	4.0400	4.0500	4.0400	4.0400	-25.323%	3	209	-93.317%
2026-05-26	5.4100	5.4100	5.4100	5.4100	+7.769%	1	206	-95.009%
2026-05-22	4.3700	5.0200	4.3600	5.0200	-39.880%	4	206	-94.622%
2026-05-20	8.3500	8.3500	8.3500	8.3500	-2.339%	1	208	-96.766%
2026-05-19	8.5500	8.5500	8.5500	8.5500	-9.428%	2	211	-96.842%
2026-05-18	9.5000	9.5000	9.4000	9.4400	-5.126%	5	211	-97.140%
2026-05-14	10.1500	10.1500	9.9500	9.9500	-13.100%	28	211	-97.286%
2026-05-13	11.8000	11.8000	11.4500	11.4500	+16.362%	8	205	-97.642%
2026-05-12	9.7500	9.9000	9.7500	9.8400	+6.378%	8	205	-97.256%
2026-05-11	8.3000	9.4500	8.3000	9.2500	+23.333%	12	205	-97.081%
2026-05-08	7.8000	7.9500	7.4500	7.5000	-1.961%	14	195	-96.400%
2026-05-07	8.1000	8.1000	7.6500	7.6500	-6.135%	34	185	-96.471%
2026-05-05	8.1500	8.1500	8.1500	8.1500	+1.368%	1	179	-96.687%
2026-05-04	8.1500	8.1500	8.0400	8.0400	+6.490%	9	178	-96.642%
2026-05-01	7.6500	7.7500	7.5500	7.5500	-11.176%	8	178	-96.424%
2026-04-30	9.0500	9.0500	8.5000	8.5000	-3.299%	9	178	-96.824%
2026-04-29	8.4400	8.7900	8.4400	8.7900	+6.031%	9	177	-96.928%
2026-04-28	8.2900	8.2900	8.2900	8.2900	-7.889%	3	177	-96.743%
2026-04-27	8.6000	9.0000	8.6000	9.0000	-4.357%	6	177	-97.000%
2026-04-24	9.4100	9.4100	9.4100	9.4100	+5.730%	1	176	-97.131%
2026-04-23	9.7500	9.7500	8.8000	8.9000	+36.923%	22	176	-96.966%
2026-04-22	6.5000	6.5000	6.5000	6.5000	-8.451%	20	195	-95.846%
2026-04-16	7.1000	7.1000	7.1000	7.1000	-19.318%	2	175	-96.197%
2026-04-14	8.2000	8.8000	8.2000	8.8000	-16.190%	6	175	-96.932%
2026-04-10	10.5000	10.5000	10.5000	10.5000	+6.061%	1	170	-97.429%
2026-04-09	9.7000	10.2000	9.7000	9.9000	+15.116%	206	169	-97.273%
2026-04-08	8.6000	8.6000	8.6000	8.6000	-11.795%	1	45	-96.860%
2026-03-26	9.9500	9.9500	9.4500	9.7500	0.000%	59	44	-97.231%