Dark

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

EOD

Jul 30, 2026

7.45+7.971%(+0.55)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.2000	8.3000	7.3500	7.4500	+7.971%	54	2,925	0.000%
2026-07-29	7.4200	7.4500	6.4700	6.9000	+1.471%	1,365	2,680	+7.971%
2026-07-28	8.4200	9.4500	6.7500	6.8000	-29.534%	301	2,697	+9.559%
2026-07-27	9.0500	9.6500	8.7500	9.6500	-8.531%	15	2,813	-22.798%
2026-07-24	12.0000	12.0000	9.7500	10.5500	-24.535%	106	2,812	-29.384%
2026-07-23	16.4300	16.8700	13.4500	13.9800	-6.488%	240	2,764	-46.710%
2026-07-22	13.0000	15.1500	13.0000	14.9500	+17.255%	14	2,645	-50.167%
2026-07-21	12.7500	13.3000	12.2500	12.7500	+7.595%	20	2,643	-41.569%
2026-07-20	12.9800	13.2500	11.4500	11.8500	-9.542%	24	2,645	-37.131%
2026-07-17	12.4000	13.6000	12.1500	13.1000	+16.964%	90	2,649	-43.130%
2026-07-16	14.6500	16.3200	10.7500	11.2000	-20.000%	223	2,621	-33.482%
2026-07-15	11.1600	14.0000	11.1600	14.0000	+4.478%	1,903	2,578	-46.786%
2026-07-14	11.3000	15.0000	11.3000	13.4000	+580.203%	1,066	1,087	-44.403%
2026-07-13	1.9700	1.9700	1.9700	1.9700	-8.372%	1	729	+278.173%
2026-07-10	1.8500	2.1500	1.8500	2.1500	-5.286%	6	729	+246.512%
2026-07-09	2.2700	2.2700	2.2700	2.2700	+18.848%	1	728	+228.194%
2026-07-08	2.1000	2.1000	1.8900	1.9100	-15.111%	80	729	+290.052%
2026-07-06	2.7500	2.7500	2.2500	2.2500	-21.329%	15	766	+231.111%
2026-07-02	2.8600	2.8600	2.8600	2.8600	+14.400%	1	766	+160.490%
2026-07-01	2.8400	2.8400	2.5000	2.5000	-19.355%	6	766	+198.000%
2026-06-30	3.4200	3.5400	3.1000	3.1000	-11.429%	3	765	+140.323%
2026-06-29	3.5000	3.5000	3.5000	3.5000	-12.281%	1	766	+112.857%
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	+48.111%
2026-06-24	4.6500	4.6500	4.6500	4.6500	-1.483%	1	777	+60.215%
2026-06-23	5.0000	5.5000	4.6000	4.7200	-17.193%	10	777	+57.839%
2026-06-18	5.9000	6.4500	5.7000	5.7000	+45.408%	28	762	+30.702%
2026-06-16	3.9500	3.9500	3.9200	3.9200	-11.910%	2	762	+90.051%
2026-06-10	4.4500	4.4500	4.4500	4.4500	+5.952%	1	764	+67.416%
2026-06-09	4.5200	4.5200	4.1300	4.2000	+11.406%	11	764	+77.381%
2026-06-08	3.7700	3.7700	3.7700	3.7700	+19.683%	2	761	+97.613%
2026-06-04	3.1500	3.1500	3.1500	3.1500	-3.963%	3	761	+136.508%
2026-06-03	3.4000	3.5100	3.2800	3.2800	-4.651%	34	761	+127.134%
2026-06-02	3.1500	3.4400	3.1500	3.4400	+20.280%	3	766	+116.570%
2026-06-01	3.4900	4.1500	1.9500	2.8600	-20.994%	26	769	+160.490%
2026-05-29	4.0500	4.1000	3.6200	3.6200	-27.309%	69	770	+105.801%
2026-05-28	5.7000	5.7000	4.5000	4.9800	-13.391%	12	810	+49.598%
2026-05-27	6.1000	6.1000	5.7500	5.7500	-7.108%	38	812	+29.565%
2026-05-26	6.9700	7.0000	6.1900	6.1900	+12.956%	58	779	+20.355%
2026-05-22	5.0000	5.4800	5.0000	5.4800	-5.517%	5	788	+35.949%
2026-05-21	7.6500	7.6500	5.7600	5.8000	-40.513%	18	788	+28.448%
2026-05-20	10.9100	11.0800	9.7500	9.7500	-5.340%	5	788	-23.590%
2026-05-19	9.9000	10.4500	9.9000	10.3000	-5.936%	5	786	-27.670%
2026-05-18	11.1000	11.1000	10.9000	10.9500	-6.809%	3	786	-31.963%
2026-05-15	11.6500	11.7500	11.4000	11.7500	+2.174%	6	786	-36.596%
2026-05-14	11.5000	11.5100	11.5000	11.5000	-11.877%	10	781	-35.217%
2026-05-13	12.2700	13.8000	12.2700	13.0500	+24.404%	33	771	-42.912%
2026-05-11	10.4900	10.4900	10.4900	10.4900	+18.531%	2	771	-28.980%
2026-05-08	9.2500	9.2500	8.6500	8.8500	-2.747%	41	769	-15.819%
2026-05-07	9.5000	9.5000	9.1000	9.1000	-11.220%	7	797	-18.132%
2026-05-06	10.0000	10.2500	9.8500	10.2500	+9.626%	29	797	-27.317%
2026-05-05	9.6500	9.8500	9.1500	9.3500	-1.058%	171	768	-20.321%
2026-05-04	9.3000	9.5000	9.1500	9.4500	+7.386%	42	656	-21.164%
2026-05-01	8.7500	9.1500	8.6500	8.8000	-7.853%	67	620	-15.341%
2026-04-30	10.5500	10.5500	9.5500	9.5500	-1.546%	186	620	-21.990%
2026-04-29	9.7000	9.7000	9.7000	9.7000	+3.743%	1	435	-23.196%
2026-04-28	9.8500	9.8500	9.2500	9.3500	-11.626%	8	434	-20.321%
2026-04-27	10.4000	10.6500	10.4000	10.5800	+5.065%	15	430	-29.584%
2026-04-24	10.0000	11.1000	10.0000	10.0700	+0.700%	10	426	-26.018%
2026-04-23	10.2000	12.1000	9.7000	10.0000	+42.857%	52	420	-25.500%
2026-04-22	6.1000	7.4000	6.1000	7.0000	+9.718%	118	408	+6.429%
2026-04-20	6.3800	6.3800	6.3800	6.3800	-7.536%	1	310	+16.771%
2026-04-17	6.9500	7.2000	6.8500	6.9000	-11.538%	24	310	+7.971%
2026-04-16	7.9200	8.1200	7.7500	7.8000	-12.360%	188	307	-4.487%
2026-04-15	9.1000	9.2000	8.9000	8.9000	-10.553%	9	246	-16.292%
2026-04-14	9.4000	9.9500	9.4000	9.9500	-7.009%	4	246	-25.126%
2026-04-13	11.5000	11.5000	10.7000	10.7000	-11.570%	18	245	-30.374%
2026-04-10	11.4500	12.3000	11.4500	12.1000	+11.521%	32	237	-38.430%
2026-04-09	10.8500	10.8500	10.8500	10.8500	+10.714%	2	240	-31.336%
2026-04-08	9.8000	9.8000	9.8000	9.8000	-0.508%	1	240	-23.980%
2026-04-07	9.8500	9.8500	9.8500	9.8500	-9.049%	4	239	-24.365%
2026-03-31	10.8300	10.8300	10.8300	10.8300	-12.661%	1	239	-31.210%
2026-03-27	12.4000	12.4000	12.4000	12.4000	+21.212%	1	238	-39.919%
2026-03-26	10.1000	10.2300	10.1000	10.2300	-0.872%	2	239	-27.175%
2026-03-25	10.1700	10.3200	10.1700	10.3200	+0.389%	2	239	-27.810%
2026-03-24	10.2800	10.2800	10.2800	10.2800	+7.644%	1	239	-27.529%
2026-03-23	10.0000	10.0000	9.2500	9.5500	-5.911%	5	240	-21.990%
2026-03-20	10.1000	10.1500	10.1000	10.1500	+18.023%	4	238	-26.601%
2026-03-18	8.6000	8.6000	8.6000	8.6000	+0.585%	1	239	-13.372%
2026-03-17	9.2700	9.3000	8.4600	8.5500	-12.755%	13	240	-12.865%
2026-03-16	10.0500	10.3000	9.7000	9.8000	-11.312%	10	236	-23.980%
2026-03-12	11.0500	11.0500	11.0500	11.0500	+9.950%	1	234	-32.579%
2026-03-11	10.0500	10.0500	10.0500	10.0500	+3.077%	100	235	-25.871%
2026-03-06	9.2500	9.7500	9.2500	9.7500	+5.863%	21	161	-23.590%
2026-03-05	9.2100	9.2100	9.2100	9.2100	-5.052%	1	160	-19.110%
2026-03-04	10.1700	10.2000	9.4300	9.7000	-9.767%	12	159	-23.196%
2026-03-03	12.2500	12.3000	10.7000	10.7500	-8.120%	27	159	-30.698%
2026-03-02	12.5500	12.5500	11.4400	11.7000	+3.540%	192	153	-36.325%
2026-02-27	11.3000	11.3000	11.3000	11.3000	-5.439%	1	41	-34.071%
2026-02-25	11.8900	11.9500	11.8900	11.9500	-11.152%	2	38	-37.657%
2026-02-24	13.3000	13.4500	13.3000	13.4500	-18.976%	11	38	-44.610%
2026-02-23	9.3300	16.6000	9.3300	16.6000	+374.286%	3	30	-55.120%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-7.407%	2	27	+112.857%
2026-02-09	3.7800	3.7800	3.7800	3.7800	-17.826%	2	27	+97.090%
2026-02-04	4.6000	4.6000	4.6000	4.6000	+3.139%	1	25	+61.957%
2026-02-03	4.3200	4.7000	4.3200	4.4600	+19.571%	50	24	+67.040%
2026-01-27	3.7200	3.7300	3.7200	3.7300	0.000%	2	2	+99.732%