Dark

IBM20261016P205
IBM Oct 16 2026 205.00 Put (IBM261016P00205000)
option OPRA

EOD

Sep 24, 2026

0.9300+52.459%(+0.3200)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9100	1.0200	0.8500	0.9300	+52.459%	252	3,045	0.000%
2026-09-23	0.6500	0.6500	0.5100	0.6100	-23.750%	53	2,845	+52.459%
2026-09-22	0.7400	0.9100	0.7100	0.8000	-14.894%	90	2,846	+16.250%
2026-09-21	0.8200	1.0800	0.8200	0.9400	-6.000%	80	2,786	-1.064%
2026-09-18	0.7000	1.1000	0.7000	1.0000	+61.290%	436	2,745	-7.000%
2026-09-17	0.7700	0.7700	0.6200	0.6200	-25.301%	135	2,462	+50.000%
2026-09-16	0.8400	0.9400	0.6200	0.8300	+76.596%	65	2,458	+12.048%
2026-09-15	0.7600	0.7600	0.3500	0.4700	+17.500%	70	2,403	+97.872%
2026-09-14	0.6200	0.6400	0.2700	0.4000	-44.444%	113	2,419	+132.500%
2026-09-11	1.2500	1.2500	0.6400	0.7200	-48.936%	177	2,462	+29.167%
2026-09-10	1.2000	1.4500	1.0400	1.4100	+39.604%	318	2,446	-34.043%
2026-09-09	1.3300	1.6200	0.9100	1.0100	-33.113%	135	2,207	-7.921%
2026-09-08	1.1900	1.6000	1.1900	1.5100	+20.800%	330	2,182	-38.411%
2026-09-04	1.2900	1.3200	1.1500	1.2500	-11.972%	277	1,636	-25.600%
2026-09-03	1.3800	1.4200	1.2100	1.4200	-10.692%	90	1,636	-34.507%
2026-09-02	1.9200	1.9200	1.5700	1.5900	-14.054%	25	1,622	-41.509%
2026-09-01	1.8700	1.9500	1.6300	1.8500	+26.712%	39	1,612	-49.730%
2026-08-31	1.8500	1.8500	1.4300	1.4600	-12.048%	92	1,594	-36.301%
2026-08-28	1.6000	1.6600	1.4500	1.6600	+9.211%	44	1,555	-43.976%
2026-08-27	2.1000	2.2300	1.4000	1.5200	-37.190%	114	1,536	-38.816%
2026-08-26	2.4500	2.7300	2.4200	2.4200	+5.677%	80	1,515	-61.570%
2026-08-25	2.5500	2.6200	2.2900	2.2900	-14.552%	21	1,494	-59.389%
2026-08-24	2.5400	2.7700	2.4400	2.6800	+14.530%	50	1,486	-65.299%
2026-08-21	2.5600	2.5600	2.1300	2.3400	-9.302%	27	1,453	-60.256%
2026-08-20	2.4200	2.6000	2.2800	2.5800	+10.256%	19	1,442	-63.953%
2026-08-19	2.9000	2.9000	2.2700	2.3400	-19.310%	27	1,440	-60.256%
2026-08-18	3.5000	3.5000	2.9000	2.9000	-26.582%	27	1,435	-67.931%
2026-08-17	3.5000	3.9500	3.2700	3.9500	+25.397%	11	1,441	-76.456%
2026-08-14	3.4500	3.5000	3.1500	3.1500	-4.834%	36	1,439	-70.476%
2026-08-13	3.1100	3.5500	3.1100	3.3100	-6.761%	15	1,423	-71.903%
2026-08-12	3.8000	3.8500	3.5500	3.5500	+9.231%	5	1,438	-73.803%
2026-08-11	3.8100	4.0500	3.1200	3.2500	-20.732%	48	1,439	-71.385%
2026-08-10	4.1500	4.1500	3.7800	4.1000	-9.292%	5	1,467	-77.317%
2026-08-07	4.7400	4.7400	4.4700	4.5200	-16.296%	15	1,468	-79.425%
2026-08-06	5.7400	5.7400	5.3600	5.4000	+11.340%	7	1,470	-82.778%
2026-08-05	5.6400	5.6400	4.6000	4.8500	-18.212%	14	1,469	-80.825%
2026-08-04	7.6000	7.6000	5.9300	5.9300	-22.987%	66	1,468	-84.317%
2026-08-03	7.7500	7.8000	7.5000	7.7000	-16.757%	8	1,437	-87.922%
2026-07-31	10.0000	10.6000	9.2500	9.2500	-3.141%	5	1,434	-89.946%
2026-07-30	9.6000	9.7000	9.5500	9.5500	+13.018%	119	1,433	-90.262%
2026-07-29	8.4000	8.6600	7.6000	8.4500	-2.650%	38	1,361	-88.994%
2026-07-28	9.3800	9.3800	8.1400	8.6800	-27.059%	172	1,361	-89.286%
2026-07-27	10.0000	11.9000	10.0000	11.9000	-4.187%	19	1,242	-92.185%
2026-07-24	14.7400	14.7400	11.9000	12.4200	-23.286%	290	1,237	-92.512%
2026-07-23	18.8900	18.8900	15.8000	16.1900	-8.272%	78	1,025	-94.256%
2026-07-22	16.1500	17.6500	15.3500	17.6500	+15.738%	22	986	-94.731%
2026-07-21	16.3100	16.3100	15.2500	15.2500	+0.660%	5	978	-93.902%
2026-07-20	15.5500	15.5500	15.1500	15.1500	+4.699%	180	977	-93.861%
2026-07-17	14.5500	14.5500	14.4000	14.4700	+10.290%	5	917	-93.573%
2026-07-16	18.7900	19.3500	13.1200	13.1200	-19.755%	500	918	-92.912%
2026-07-15	15.8000	16.4500	15.6000	16.3500	+12.759%	12	487	-94.312%
2026-07-14	12.8000	16.8800	12.8000	14.5000	+457.692%	50	476	-93.586%
2026-07-09	2.6000	2.6000	2.6000	2.6000	+4.000%	2	464	-64.231%
2026-07-08	2.5000	2.5000	2.5000	2.5000	+6.838%	1	462	-62.800%
2026-07-07	2.3400	2.3400	2.3400	2.3400	-31.176%	1	463	-60.256%
2026-07-02	3.0800	3.4000	3.0800	3.4000	+16.438%	7	462	-72.647%
2026-07-01	3.1600	3.1600	2.9200	2.9200	-51.333%	6	462	-68.151%
2026-06-25	5.8000	6.0000	5.8000	6.0000	+14.286%	2	462	-84.500%
2026-06-24	5.3000	5.3000	5.2500	5.2500	+5.000%	7	462	-82.286%
2026-06-23	5.4000	5.5500	5.0000	5.0000	-24.812%	90	462	-81.400%
2026-06-18	6.7000	6.9000	6.6000	6.6500	+35.714%	4	390	-86.015%
2026-06-15	4.9000	4.9000	4.9000	4.9000	-10.909%	1	390	-81.020%
2026-06-11	5.5000	5.5000	5.5000	5.5000	+24.717%	1	390	-83.091%
2026-06-08	4.0000	4.4100	4.0000	4.4100	+3.765%	26	390	-78.912%
2026-06-05	4.2500	4.2500	4.2500	4.2500	+10.390%	1	415	-78.118%
2026-06-04	3.8000	3.8500	3.6000	3.8500	-3.509%	25	415	-75.844%
2026-06-03	3.8100	4.0600	3.8100	3.9900	+19.104%	23	415	-76.692%
2026-06-02	3.6000	3.6500	3.3500	3.3500	-11.842%	41	416	-72.239%
2026-06-01	3.7400	4.6500	3.6000	3.8000	-40.157%	14	440	-75.526%
2026-05-27	6.3500	6.3500	6.3500	6.3500	-16.557%	1	440	-85.354%
2026-05-26	7.7500	7.7500	7.3500	7.6100	+15.653%	29	440	-87.779%
2026-05-22	5.8500	6.6000	5.8500	6.5800	-3.942%	33	445	-85.866%
2026-05-21	10.0000	10.0000	6.8500	6.8500	-41.949%	34	471	-86.423%
2026-05-20	12.9000	12.9000	11.8000	11.8000	-1.007%	38	471	-92.119%
2026-05-19	11.2000	12.0500	11.2000	11.9200	-8.096%	9	434	-92.198%
2026-05-18	13.3500	13.3500	12.9000	12.9700	-3.569%	5	434	-92.830%
2026-05-14	14.2500	14.2500	13.4500	13.4500	-12.092%	32	434	-93.086%
2026-05-13	15.7500	15.8000	15.1500	15.3000	+17.692%	6	429	-93.922%
2026-05-12	12.6700	13.0000	12.6700	13.0000	+13.043%	9	429	-92.846%
2026-05-11	11.5000	11.5000	11.5000	11.5000	+11.650%	1	429	-91.913%
2026-05-08	10.6500	10.6500	10.3000	10.3000	-7.623%	7	429	-90.971%
2026-05-07	10.9000	11.2000	10.6500	11.1500	+1.364%	30	434	-91.659%
2026-05-04	10.2000	11.0000	10.1500	11.0000	+5.263%	7	414	-91.545%
2026-05-01	10.4000	10.5000	10.1000	10.4500	-6.110%	123	288	-91.100%
2026-04-30	11.8500	11.8500	11.1300	11.1300	-1.938%	54	288	-91.644%
2026-04-29	11.4000	11.4000	11.1500	11.3500	-4.219%	9	241	-91.806%
2026-04-27	12.1200	12.1200	11.8500	11.8500	-3.893%	3	236	-92.152%
2026-04-23	12.3300	12.3300	12.3300	12.3300	+43.372%	49	235	-92.457%
2026-04-22	7.0500	8.6000	7.0500	8.6000	+13.158%	37	186	-89.186%
2026-04-20	7.6000	7.6000	7.6000	7.6000	-3.185%	1	155	-87.763%
2026-04-17	8.0500	8.1500	7.8500	7.8500	-16.931%	23	155	-88.153%
2026-04-16	9.4500	9.4500	9.4500	9.4500	-5.970%	1	153	-90.159%
2026-04-15	10.4000	10.4000	10.0500	10.0500	-11.842%	8	153	-90.746%
2026-04-14	11.6000	11.6000	11.4000	11.4000	-13.962%	5	146	-91.842%
2026-04-10	12.8500	13.2500	12.8500	13.2500	+5.578%	5	141	-92.981%
2026-04-09	12.7000	12.7500	12.3000	12.5500	+13.884%	118	137	-92.590%
2026-04-06	11.0200	11.0200	11.0200	11.0200	+13.608%	1	35	-91.561%
2026-03-18	9.7000	9.7000	9.7000	9.7000	+0.518%	25	35	-90.412%
2026-03-17	9.6500	9.6500	9.6500	9.6500	-17.167%	1	22	-90.363%
2026-03-11	11.6500	11.6500	11.6500	11.6500	+14.778%	5	21	-92.017%
2026-03-06	10.1500	10.1500	10.1500	10.1500	-30.575%	1	26	-90.837%
2026-02-25	14.6200	14.6200	14.6200	14.6200	+76.145%	1	25	-93.639%
2026-02-12	8.3000	8.3000	8.3000	8.3000	+39.496%	25	25	-88.795%
2026-02-11	5.0000	5.9500	5.0000	5.9500	0.000%	9	8	-84.370%