Dark

IBM20261016P200
IBM Oct 16 2026 200.00 Put (IBM261016P00200000)
option OPRA

EOD

Sep 24, 2026

0.5300+35.897%(+0.1400)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4900	0.6000	0.4700	0.5300	+35.897%	96	3,727	0.000%
2026-09-23	0.4000	0.4700	0.3500	0.3900	-17.021%	30	3,694	+35.897%
2026-09-22	0.4700	0.5600	0.4700	0.4700	-20.339%	40	3,692	+12.766%
2026-09-21	0.5500	0.6700	0.5000	0.5900	+3.509%	43	3,686	-10.169%
2026-09-18	0.3800	0.7100	0.3800	0.5700	+18.750%	533	3,670	-7.018%
2026-09-17	0.4300	0.4800	0.4000	0.4800	-21.311%	27	3,447	+10.417%
2026-09-16	0.5800	0.6100	0.4200	0.6100	+103.333%	25	3,464	-13.115%
2026-09-15	0.2900	0.3300	0.2700	0.3000	-3.226%	78	3,458	+76.667%
2026-09-14	0.4300	0.4300	0.2400	0.3100	-24.390%	126	3,469	+70.968%
2026-09-11	0.8000	0.8000	0.4100	0.4100	-56.383%	130	3,526	+29.268%
2026-09-10	0.8200	1.0000	0.6800	0.9400	+27.027%	43	3,544	-43.617%
2026-09-09	0.8000	1.1000	0.6200	0.7400	-28.155%	286	3,558	-28.378%
2026-09-08	0.9100	1.0300	0.9100	1.0300	+24.096%	37	3,437	-48.544%
2026-09-04	0.9900	1.0200	0.7200	0.8300	-8.791%	35	3,411	-36.145%
2026-09-03	0.9500	0.9500	0.8000	0.9100	-22.881%	60	3,411	-41.758%
2026-09-02	1.3800	1.3800	1.0100	1.1800	-10.606%	116	3,431	-55.085%
2026-09-01	1.2500	1.3600	1.0800	1.3200	+32.000%	78	3,473	-59.848%
2026-08-31	1.2400	1.2900	1.0000	1.0000	+12.360%	124	3,471	-47.000%
2026-08-28	1.1000	1.1900	0.8900	0.8900	-23.276%	173	3,459	-40.449%
2026-08-27	1.6000	1.7900	1.0300	1.1600	-36.612%	36	3,431	-54.310%
2026-08-26	1.9800	2.0300	1.7700	1.8300	+10.909%	81	3,419	-71.038%
2026-08-25	2.0500	2.1500	1.6500	1.6500	-18.317%	71	3,378	-67.879%
2026-08-24	1.9000	2.0200	1.7000	2.0200	+14.124%	47	3,374	-73.762%
2026-08-21	1.8400	1.8400	1.5900	1.7700	-10.606%	50	3,349	-70.056%
2026-08-20	1.7700	1.9800	1.6800	1.9800	+17.160%	21	3,342	-73.232%
2026-08-19	2.0200	2.0200	1.6600	1.6900	-25.221%	57	3,341	-68.639%
2026-08-18	2.5000	2.5700	2.1200	2.2600	-22.603%	47	3,346	-76.549%
2026-08-17	2.7000	3.0000	2.4600	2.9200	+26.957%	67	3,341	-81.849%
2026-08-14	2.5000	2.5500	2.2600	2.3000	-4.167%	33	3,320	-76.957%
2026-08-13	2.3000	2.7500	2.1600	2.4000	-8.397%	55	3,293	-77.917%
2026-08-12	2.7700	3.0600	2.6200	2.6200	0.000%	48	3,258	-79.771%
2026-08-11	2.7500	2.9900	2.3100	2.6200	-16.825%	58	3,243	-79.771%
2026-08-10	3.2500	3.2500	2.8800	3.1500	-8.430%	204	3,251	-83.175%
2026-08-07	3.9800	3.9800	3.4000	3.4400	-18.290%	271	3,259	-84.593%
2026-08-06	5.0500	5.0500	4.2100	4.2100	+11.671%	24	3,039	-87.411%
2026-08-05	4.5000	4.6400	3.5500	3.7700	-18.043%	33	3,028	-85.942%
2026-08-04	6.2500	6.2500	4.6000	4.6000	-27.330%	373	3,020	-88.478%
2026-08-03	6.7000	6.7000	6.1000	6.3300	-11.096%	26	2,982	-91.627%
2026-07-31	8.0000	8.6000	7.1200	7.1200	-4.430%	73	2,976	-92.556%
2026-07-30	8.2000	8.3000	7.3500	7.4500	+7.971%	54	2,925	-92.886%
2026-07-29	7.4200	7.4500	6.4700	6.9000	+1.471%	1,365	2,680	-92.319%
2026-07-28	8.4200	9.4500	6.7500	6.8000	-29.534%	301	2,697	-92.206%
2026-07-27	9.0500	9.6500	8.7500	9.6500	-8.531%	15	2,813	-94.508%
2026-07-24	12.0000	12.0000	9.7500	10.5500	-24.535%	106	2,812	-94.976%
2026-07-23	16.4300	16.8700	13.4500	13.9800	-6.488%	240	2,764	-96.209%
2026-07-22	13.0000	15.1500	13.0000	14.9500	+17.255%	14	2,645	-96.455%
2026-07-21	12.7500	13.3000	12.2500	12.7500	+7.595%	20	2,643	-95.843%
2026-07-20	12.9800	13.2500	11.4500	11.8500	-9.542%	24	2,645	-95.527%
2026-07-17	12.4000	13.6000	12.1500	13.1000	+16.964%	90	2,649	-95.954%
2026-07-16	14.6500	16.3200	10.7500	11.2000	-20.000%	223	2,621	-95.268%
2026-07-15	11.1600	14.0000	11.1600	14.0000	+4.478%	1,903	2,578	-96.214%
2026-07-14	11.3000	15.0000	11.3000	13.4000	+580.203%	1,066	1,087	-96.045%
2026-07-13	1.9700	1.9700	1.9700	1.9700	-8.372%	1	729	-73.096%
2026-07-10	1.8500	2.1500	1.8500	2.1500	-5.286%	6	729	-75.349%
2026-07-09	2.2700	2.2700	2.2700	2.2700	+18.848%	1	728	-76.652%
2026-07-08	2.1000	2.1000	1.8900	1.9100	-15.111%	80	729	-72.251%
2026-07-06	2.7500	2.7500	2.2500	2.2500	-21.329%	15	766	-76.444%
2026-07-02	2.8600	2.8600	2.8600	2.8600	+14.400%	1	766	-81.469%
2026-07-01	2.8400	2.8400	2.5000	2.5000	-19.355%	6	766	-78.800%
2026-06-30	3.4200	3.5400	3.1000	3.1000	-11.429%	3	765	-82.903%
2026-06-29	3.5000	3.5000	3.5000	3.5000	-12.281%	1	766	-84.857%
2026-06-26	4.9500	4.9500	3.9900	3.9900	-20.676%	3	767	-86.717%
2026-06-25	4.7000	5.0300	4.7000	5.0300	+8.172%	12	767	-89.463%
2026-06-24	4.6500	4.6500	4.6500	4.6500	-1.483%	1	777	-88.602%
2026-06-23	5.0000	5.5000	4.6000	4.7200	-17.193%	10	777	-88.771%
2026-06-18	5.9000	6.4500	5.7000	5.7000	+45.408%	28	762	-90.702%
2026-06-16	3.9500	3.9500	3.9200	3.9200	-11.910%	2	762	-86.480%
2026-06-10	4.4500	4.4500	4.4500	4.4500	+5.952%	1	764	-88.090%
2026-06-09	4.5200	4.5200	4.1300	4.2000	+11.406%	11	764	-87.381%
2026-06-08	3.7700	3.7700	3.7700	3.7700	+19.683%	2	761	-85.942%
2026-06-04	3.1500	3.1500	3.1500	3.1500	-3.963%	3	761	-83.175%
2026-06-03	3.4000	3.5100	3.2800	3.2800	-4.651%	34	761	-83.841%
2026-06-02	3.1500	3.4400	3.1500	3.4400	+20.280%	3	766	-84.593%
2026-06-01	3.4900	4.1500	1.9500	2.8600	-20.994%	26	769	-81.469%
2026-05-29	4.0500	4.1000	3.6200	3.6200	-27.309%	69	770	-85.359%
2026-05-28	5.7000	5.7000	4.5000	4.9800	-13.391%	12	810	-89.357%
2026-05-27	6.1000	6.1000	5.7500	5.7500	-7.108%	38	812	-90.783%
2026-05-26	6.9700	7.0000	6.1900	6.1900	+12.956%	58	779	-91.438%
2026-05-22	5.0000	5.4800	5.0000	5.4800	-5.517%	5	788	-90.328%
2026-05-21	7.6500	7.6500	5.7600	5.8000	-40.513%	18	788	-90.862%
2026-05-20	10.9100	11.0800	9.7500	9.7500	-5.340%	5	788	-94.564%
2026-05-19	9.9000	10.4500	9.9000	10.3000	-5.936%	5	786	-94.854%
2026-05-18	11.1000	11.1000	10.9000	10.9500	-6.809%	3	786	-95.160%
2026-05-15	11.6500	11.7500	11.4000	11.7500	+2.174%	6	786	-95.489%
2026-05-14	11.5000	11.5100	11.5000	11.5000	-11.877%	10	781	-95.391%
2026-05-13	12.2700	13.8000	12.2700	13.0500	+24.404%	33	771	-95.939%
2026-05-11	10.4900	10.4900	10.4900	10.4900	+18.531%	2	771	-94.948%
2026-05-08	9.2500	9.2500	8.6500	8.8500	-2.747%	41	769	-94.011%
2026-05-07	9.5000	9.5000	9.1000	9.1000	-11.220%	7	797	-94.176%
2026-05-06	10.0000	10.2500	9.8500	10.2500	+9.626%	29	797	-94.829%
2026-05-05	9.6500	9.8500	9.1500	9.3500	-1.058%	171	768	-94.332%
2026-05-04	9.3000	9.5000	9.1500	9.4500	+7.386%	42	656	-94.392%
2026-05-01	8.7500	9.1500	8.6500	8.8000	-7.853%	67	620	-93.977%
2026-04-30	10.5500	10.5500	9.5500	9.5500	-1.546%	186	620	-94.450%
2026-04-29	9.7000	9.7000	9.7000	9.7000	+3.743%	1	435	-94.536%
2026-04-28	9.8500	9.8500	9.2500	9.3500	-11.626%	8	434	-94.332%
2026-04-27	10.4000	10.6500	10.4000	10.5800	+5.065%	15	430	-94.991%
2026-04-24	10.0000	11.1000	10.0000	10.0700	+0.700%	10	426	-94.737%
2026-04-23	10.2000	12.1000	9.7000	10.0000	+42.857%	52	420	-94.700%
2026-04-22	6.1000	7.4000	6.1000	7.0000	+9.718%	118	408	-92.429%
2026-04-20	6.3800	6.3800	6.3800	6.3800	-7.536%	1	310	-91.693%
2026-04-17	6.9500	7.2000	6.8500	6.9000	-11.538%	24	310	-92.319%
2026-04-16	7.9200	8.1200	7.7500	7.8000	-12.360%	188	307	-93.205%
2026-04-15	9.1000	9.2000	8.9000	8.9000	-10.553%	9	246	-94.045%
2026-04-14	9.4000	9.9500	9.4000	9.9500	-7.009%	4	246	-94.673%
2026-04-13	11.5000	11.5000	10.7000	10.7000	-11.570%	18	245	-95.047%
2026-04-10	11.4500	12.3000	11.4500	12.1000	+11.521%	32	237	-95.620%
2026-04-09	10.8500	10.8500	10.8500	10.8500	+10.714%	2	240	-95.115%
2026-04-08	9.8000	9.8000	9.8000	9.8000	-0.508%	1	240	-94.592%
2026-04-07	9.8500	9.8500	9.8500	9.8500	-9.049%	4	239	-94.619%
2026-03-31	10.8300	10.8300	10.8300	10.8300	-12.661%	1	239	-95.106%
2026-03-27	12.4000	12.4000	12.4000	12.4000	+21.212%	1	238	-95.726%
2026-03-26	10.1000	10.2300	10.1000	10.2300	-0.872%	2	239	-94.819%
2026-03-25	10.1700	10.3200	10.1700	10.3200	+0.389%	2	239	-94.864%
2026-03-24	10.2800	10.2800	10.2800	10.2800	+7.644%	1	239	-94.844%
2026-03-23	10.0000	10.0000	9.2500	9.5500	-5.911%	5	240	-94.450%
2026-03-20	10.1000	10.1500	10.1000	10.1500	+18.023%	4	238	-94.778%
2026-03-18	8.6000	8.6000	8.6000	8.6000	+0.585%	1	239	-93.837%
2026-03-17	9.2700	9.3000	8.4600	8.5500	-12.755%	13	240	-93.801%
2026-03-16	10.0500	10.3000	9.7000	9.8000	-11.312%	10	236	-94.592%
2026-03-12	11.0500	11.0500	11.0500	11.0500	+9.950%	1	234	-95.204%
2026-03-11	10.0500	10.0500	10.0500	10.0500	+3.077%	100	235	-94.726%
2026-03-06	9.2500	9.7500	9.2500	9.7500	+5.863%	21	161	-94.564%
2026-03-05	9.2100	9.2100	9.2100	9.2100	-5.052%	1	160	-94.245%
2026-03-04	10.1700	10.2000	9.4300	9.7000	-9.767%	12	159	-94.536%
2026-03-03	12.2500	12.3000	10.7000	10.7500	-8.120%	27	159	-95.070%
2026-03-02	12.5500	12.5500	11.4400	11.7000	+3.540%	192	153	-95.470%
2026-02-27	11.3000	11.3000	11.3000	11.3000	-5.439%	1	41	-95.310%
2026-02-25	11.8900	11.9500	11.8900	11.9500	-11.152%	2	38	-95.565%
2026-02-24	13.3000	13.4500	13.3000	13.4500	-18.976%	11	38	-96.059%
2026-02-23	9.3300	16.6000	9.3300	16.6000	+374.286%	3	30	-96.807%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-7.407%	2	27	-84.857%
2026-02-09	3.7800	3.7800	3.7800	3.7800	-17.826%	2	27	-85.979%
2026-02-04	4.6000	4.6000	4.6000	4.6000	+3.139%	1	25	-88.478%
2026-02-03	4.3200	4.7000	4.3200	4.4600	+19.571%	50	24	-88.117%
2026-01-27	3.7200	3.7300	3.7200	3.7300	0.000%	2	2	-85.791%