Dark

IBM20261016P210
IBM Oct 16 2026 210.00 Put (IBM261016P00210000)
option OPRA

EOD

Sep 24, 2026

1.51+43.810%(+0.46)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3700	1.8000	1.3200	1.5100	+43.810%	89	3,051	0.000%
2026-09-23	0.8700	1.0500	0.8100	1.0500	-9.483%	137	3,011	+43.810%
2026-09-22	1.1300	1.4600	1.0700	1.1600	-20.000%	69	2,974	+30.172%
2026-09-21	1.3200	1.7000	1.2000	1.4500	-12.651%	135	2,968	+4.138%
2026-09-18	1.2000	1.7700	1.2000	1.6600	+80.435%	148	2,903	-9.036%
2026-09-17	1.0900	1.1300	0.9000	0.9200	-26.400%	657	2,881	+64.130%
2026-09-16	0.9700	1.4700	0.8800	1.2500	+92.308%	418	2,560	+20.800%
2026-09-15	0.6200	0.7400	0.5000	0.6500	+6.557%	109	2,497	+132.308%
2026-09-14	0.6500	0.9400	0.5400	0.6100	-45.045%	865	2,506	+147.541%
2026-09-11	1.6600	1.6600	0.9900	1.1100	-47.143%	322	2,349	+36.036%
2026-09-10	1.8000	2.1500	1.5000	2.1000	+38.158%	335	2,409	-28.095%
2026-09-09	1.9300	2.3900	1.3600	1.5200	-32.444%	127	2,177	-0.658%
2026-09-08	2.0000	2.2800	2.0000	2.2500	+21.622%	475	2,162	-32.889%
2026-09-04	2.0200	2.1400	1.7100	1.8500	-8.867%	290	1,843	-18.378%
2026-09-03	1.6900	2.0300	1.6900	2.0300	-13.617%	64	1,843	-25.616%
2026-09-02	2.6000	2.7400	2.3200	2.3500	-6.000%	33	1,830	-35.745%
2026-09-01	2.5800	2.8400	2.3800	2.5000	+16.279%	78	1,803	-39.600%
2026-08-31	2.6000	2.6200	2.0500	2.1500	-3.587%	120	1,771	-29.767%
2026-08-28	2.3100	2.3400	2.1000	2.2300	+1.364%	39	1,742	-32.287%
2026-08-27	3.2000	3.2000	1.9200	2.2000	-37.143%	76	1,744	-31.364%
2026-08-26	3.4700	3.7700	3.1800	3.5000	+12.903%	52	1,746	-56.857%
2026-08-25	3.7000	3.7000	2.9400	3.1000	-15.761%	30	1,717	-51.290%
2026-08-24	3.5000	3.7500	3.2200	3.6800	+15.000%	58	1,702	-58.967%
2026-08-21	3.4700	3.5000	3.0300	3.2000	-6.433%	72	1,687	-52.813%
2026-08-20	3.2900	3.4300	3.0700	3.4200	+6.875%	25	1,662	-55.848%
2026-08-19	4.1000	4.2500	3.0500	3.2000	-20.000%	24	1,668	-52.813%
2026-08-18	4.5500	4.5500	3.8600	4.0000	-23.077%	21	1,665	-62.250%
2026-08-17	4.6100	5.2500	4.5000	5.2000	+24.105%	32	1,653	-70.962%
2026-08-14	4.5000	4.5500	4.1900	4.1900	+0.964%	39	1,640	-63.962%
2026-08-13	3.8500	4.6500	3.6500	4.1500	-6.742%	21	1,629	-63.614%
2026-08-12	5.1000	5.1000	4.4500	4.4500	+1.598%	49	1,637	-66.067%
2026-08-11	5.0000	5.0000	4.0000	4.3800	-16.412%	32	1,653	-65.525%
2026-08-10	5.5000	5.5000	4.7500	5.2400	-8.070%	61	1,656	-71.183%
2026-08-07	6.3000	6.4900	5.6500	5.7000	-16.788%	16	1,694	-73.509%
2026-08-06	7.5000	7.5000	6.8400	6.8500	+13.411%	13	1,696	-77.956%
2026-08-05	7.0000	7.0500	5.8000	6.0400	-22.564%	16	1,695	-75.000%
2026-08-04	8.9000	8.9000	7.8000	7.8000	-14.940%	37	1,692	-80.641%
2026-08-03	10.0200	10.0200	9.1700	9.1700	-12.249%	26	1,676	-83.533%
2026-07-31	12.2000	12.2000	10.4500	10.4500	-6.278%	49	1,674	-85.550%
2026-07-30	11.7000	11.7000	11.1500	11.1500	+14.948%	321	1,649	-86.457%
2026-07-29	10.2700	10.2700	9.7000	9.7000	-4.055%	4	1,577	-84.433%
2026-07-28	12.1100	13.8000	9.9500	10.1100	-27.318%	124	1,576	-85.064%
2026-07-27	12.0500	13.9100	12.0500	13.9100	-6.957%	35	1,586	-89.145%
2026-07-24	16.0000	16.1400	14.4500	14.9500	-21.316%	50	1,593	-89.900%
2026-07-23	22.6000	22.6000	18.5400	19.0000	-6.588%	63	1,582	-92.053%
2026-07-22	17.5000	20.7500	17.5000	20.3400	+14.270%	103	1,566	-92.576%
2026-07-21	17.8500	18.3900	17.7500	17.8000	+6.269%	62	1,524	-91.517%
2026-07-20	18.9600	18.9600	16.3000	16.7500	-7.713%	90	1,511	-90.985%
2026-07-17	16.7000	18.4000	15.9300	18.1500	+18.473%	106	1,493	-91.680%
2026-07-16	20.0500	21.7000	15.2400	15.3200	-15.499%	1,180	1,442	-90.144%
2026-07-15	15.5000	18.4400	15.2500	18.1300	+3.600%	235	462	-91.671%
2026-07-14	15.3000	19.3800	15.3000	17.5000	+541.026%	206	318	-91.371%
2026-07-13	2.7300	2.7300	2.7300	2.7300	-9.000%	1	249	-44.689%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-6.250%	1	248	-49.667%
2026-07-09	3.2000	3.2000	3.2000	3.2000	+19.403%	2	247	-52.813%
2026-07-08	2.6800	2.6800	2.6800	2.6800	-10.963%	2	247	-43.657%
2026-07-06	3.0100	3.0100	3.0100	3.0100	-14.489%	1	247	-49.834%
2026-07-02	3.4400	3.7700	3.4400	3.5200	-17.176%	11	243	-57.102%
2026-07-01	3.4900	4.2500	3.4900	4.2500	-7.609%	5	243	-64.471%
2026-06-30	4.8500	4.8500	4.6000	4.6000	-8.911%	4	244	-67.174%
2026-06-29	5.0500	5.0500	5.0500	5.0500	-5.607%	1	241	-70.099%
2026-06-26	5.5000	5.5000	5.3500	5.3500	-21.554%	30	241	-71.776%
2026-06-25	6.4000	6.8200	6.4000	6.8200	+9.120%	8	265	-77.859%
2026-06-24	6.4000	6.4000	6.2500	6.2500	-0.794%	30	262	-75.840%
2026-06-23	6.7000	6.7000	6.3000	6.3000	-19.231%	35	241	-76.032%
2026-06-18	8.0100	8.8000	7.7500	7.8000	+39.785%	12	214	-80.641%
2026-06-17	5.4300	5.5800	5.4300	5.5800	+11.600%	21	214	-72.939%
2026-06-16	5.5000	5.5000	5.0000	5.0000	-15.966%	3	214	-69.800%
2026-06-12	5.9500	5.9500	5.9500	5.9500	0.000%	5	211	-74.622%
2026-06-11	5.9500	5.9500	5.9500	5.9500	+8.182%	5	215	-74.622%
2026-06-09	5.5000	5.5000	5.5000	5.5000	+22.768%	3	210	-72.545%
2026-06-08	4.4800	4.4800	4.4800	4.4800	-9.495%	1	209	-66.295%
2026-06-05	4.4500	5.0000	4.4500	4.9500	+20.732%	39	208	-69.495%
2026-06-04	4.1000	4.5000	4.0000	4.1000	-11.255%	70	171	-63.171%
2026-06-03	4.4800	4.6200	4.4800	4.6200	+23.200%	3	134	-67.316%
2026-06-02	3.9000	3.9100	3.7500	3.7500	-12.791%	6	135	-59.733%
2026-06-01	4.7500	4.7500	4.3000	4.3000	-8.898%	13	139	-64.884%
2026-05-29	5.4000	6.0000	4.7200	4.7200	-31.095%	6	140	-68.008%
2026-05-28	7.0100	7.0100	6.7000	6.8500	-6.164%	15	143	-77.956%
2026-05-27	7.8200	7.9200	7.3000	7.3000	-18.889%	28	134	-79.315%
2026-05-26	8.0000	9.0000	8.0000	9.0000	+12.500%	13	119	-83.222%
2026-05-22	7.5000	8.0000	7.5000	8.0000	-5.101%	6	113	-81.125%
2026-05-21	11.8500	11.8500	8.4300	8.4300	-39.613%	15	114	-82.088%
2026-05-20	14.1500	14.2000	13.9600	13.9600	+0.794%	8	114	-89.183%
2026-05-19	13.8500	13.8500	13.8500	13.8500	-8.278%	1	123	-89.097%
2026-05-18	15.1000	15.1000	15.1000	15.1000	-5.388%	2	123	-90.000%
2026-05-14	15.9600	15.9600	15.9600	15.9600	-9.318%	10	123	-90.539%
2026-05-13	16.6000	17.8800	16.6000	17.6000	+16.172%	36	90	-91.420%
2026-05-12	15.1500	15.1500	15.1500	15.1500	+4.483%	1	90	-90.033%
2026-05-11	14.0900	14.5000	13.9500	14.5000	+17.409%	6	90	-89.586%
2026-05-08	12.3000	12.3500	12.3000	12.3500	-3.137%	4	85	-87.773%
2026-05-07	12.6000	12.7500	12.6000	12.7500	+7.414%	20	80	-88.157%
2026-05-01	11.8700	11.8700	11.8700	11.8700	-8.903%	1	83	-87.279%
2026-04-30	13.0300	13.0300	13.0300	13.0300	+0.618%	1	83	-88.411%
2026-04-29	13.0000	13.0000	12.9500	12.9500	+5.285%	19	82	-88.340%
2026-04-28	12.8300	12.8300	12.3000	12.3000	-11.574%	4	73	-87.724%
2026-04-27	13.7000	13.9100	13.6000	13.9100	+5.779%	23	72	-89.145%
2026-04-23	13.5000	15.0000	13.1500	13.1500	+36.979%	10	72	-88.517%
2026-04-22	9.8000	9.8000	9.6000	9.6000	+16.364%	4	71	-84.271%
2026-04-21	8.2500	8.2500	8.2500	8.2500	-6.250%	1	67	-81.697%
2026-04-20	8.6000	8.8000	8.6000	8.8000	-2.222%	2	67	-82.841%
2026-04-17	9.1800	9.2500	9.0000	9.0000	-11.765%	22	67	-83.222%
2026-04-16	10.7500	10.7500	10.1600	10.2000	-30.612%	10	69	-85.196%
2026-04-09	13.8000	14.7000	13.7500	14.7000	+23.013%	9	61	-89.728%
2026-04-08	11.8000	11.9500	11.8000	11.9500	-5.906%	6	52	-87.364%
2026-04-07	12.4000	13.0500	12.4000	12.7000	+4.098%	25	46	-88.110%
2026-04-06	12.6500	12.6500	12.1400	12.2000	+16.190%	16	25	-87.623%
2026-03-18	10.5000	10.5000	10.5000	10.5000	-17.969%	1	15	-85.619%
2026-03-16	12.8000	12.8000	12.8000	12.8000	+5.785%	1	16	-88.203%
2026-03-09	12.3500	12.6500	12.0000	12.1000	+11.521%	8	16	-87.521%
2026-02-23	10.5000	10.8500	10.5000	10.8500	+8.500%	3	10	-86.083%
2026-02-17	10.0000	10.0000	10.0000	10.0000	+5.263%	1	7	-84.900%
2026-02-12	9.5000	9.5000	9.5000	9.5000	+61.840%	1	6	-84.105%
2026-02-03	5.6000	5.8700	5.6000	5.8700	0.000%	10	5	-74.276%