Dark

IBM20261016P215
IBM Oct 16 2026 215.00 Put (IBM261016P00215000)
option OPRA

EOD

Sep 24, 2026

2.45+45.833%(+0.77)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.8900	2.9000	1.8900	2.4500	+45.833%	197	2,803	0.000%
2026-09-23	1.8000	1.8000	1.3000	1.6800	-20.000%	130	2,758	+45.833%
2026-09-22	1.6200	2.3400	1.6200	2.1000	-4.545%	147	2,758	+16.667%
2026-09-21	1.8600	2.7600	1.8600	2.2000	-8.714%	175	2,660	+11.364%
2026-09-18	1.6500	2.7100	1.6500	2.4100	+49.689%	296	2,602	+1.660%
2026-09-17	1.3700	1.6200	1.3700	1.6100	-13.904%	70	2,459	+52.174%
2026-09-16	1.4900	2.1700	1.3800	1.8700	+98.936%	225	2,440	+31.016%
2026-09-15	1.2400	1.2400	0.8100	0.9400	+10.588%	86	2,299	+160.638%
2026-09-14	1.0600	1.3100	0.7800	0.8500	-48.485%	342	2,319	+188.235%
2026-09-11	2.4100	2.6100	1.4900	1.6500	-43.299%	192	2,311	+48.485%
2026-09-10	3.0500	3.2500	2.2200	2.9100	+32.877%	142	2,371	-15.808%
2026-09-09	2.7500	3.5500	1.9900	2.1900	-26.263%	186	2,331	+11.872%
2026-09-08	2.9500	3.3700	2.7500	2.9700	+7.220%	242	2,301	-17.508%
2026-09-04	2.8500	3.0500	2.4400	2.7700	-7.358%	211	2,072	-11.552%
2026-09-03	2.6200	3.0000	2.5800	2.9900	-13.333%	62	2,072	-18.060%
2026-09-02	3.9200	3.9500	3.1500	3.4500	-9.211%	68	2,048	-28.986%
2026-09-01	3.7000	4.0500	3.3300	3.8000	+24.590%	66	2,022	-35.526%
2026-08-31	3.8300	3.8300	2.9200	3.0500	-3.175%	63	1,996	-19.672%
2026-08-28	2.9900	3.2200	2.9400	3.1500	+1.613%	111	1,962	-22.222%
2026-08-27	4.2000	4.2000	2.6500	3.1000	-35.146%	142	1,966	-20.968%
2026-08-26	4.6500	5.0500	4.6500	4.7800	+9.885%	17	1,962	-48.745%
2026-08-25	5.2000	5.2000	4.3500	4.3500	-14.706%	136	1,960	-43.678%
2026-08-24	4.5000	5.1000	4.5000	5.1000	+21.429%	196	1,888	-51.961%
2026-08-21	4.6500	4.6500	3.8200	4.2000	-9.677%	94	1,767	-41.667%
2026-08-20	4.3900	4.6500	4.3900	4.6500	+10.714%	12	1,725	-47.312%
2026-08-19	5.2400	5.2400	4.1000	4.2000	-19.231%	47	1,727	-41.667%
2026-08-18	6.1500	6.1500	5.0900	5.2000	-20.000%	34	1,717	-52.885%
2026-08-17	6.2000	6.8800	5.9800	6.5000	+20.594%	37	1,710	-62.308%
2026-08-14	5.9000	5.9000	5.2200	5.3900	-5.439%	57	1,681	-54.545%
2026-08-13	5.7000	5.7000	5.7000	5.7000	-2.730%	2	1,638	-57.018%
2026-08-12	6.3500	6.4500	5.8600	5.8600	+6.545%	264	1,636	-58.191%
2026-08-11	5.8500	5.8500	5.1500	5.5000	-15.385%	30	1,481	-55.455%
2026-08-10	6.1500	6.5400	6.0900	6.5000	-6.069%	8	1,465	-62.308%
2026-08-07	7.3700	7.3700	6.9200	6.9200	-18.107%	65	1,463	-64.595%
2026-08-06	8.9400	8.9400	8.4500	8.4500	+13.119%	14	1,421	-71.006%
2026-08-05	8.7000	8.7000	7.3300	7.4700	-22.188%	13	1,409	-67.202%
2026-08-04	11.2000	11.2000	9.6000	9.6000	-14.286%	8	1,410	-74.479%
2026-08-03	11.3900	11.5600	11.0400	11.2000	-16.418%	6	1,409	-78.125%
2026-07-31	13.4400	14.8500	13.4000	13.4000	-2.899%	4	1,408	-81.716%
2026-07-30	14.4500	14.4500	13.3800	13.8000	+24.324%	102	1,408	-82.246%
2026-07-29	12.5300	12.6200	11.1000	11.1000	-11.905%	36	1,309	-77.928%
2026-07-28	15.0500	15.4900	11.9700	12.6000	-22.699%	36	1,294	-80.556%
2026-07-27	15.2000	16.4300	14.9100	16.3000	-4.956%	112	1,283	-84.969%
2026-07-24	20.0000	20.0900	16.7000	17.1500	-20.233%	77	1,202	-85.714%
2026-07-23	24.6500	24.6500	21.5000	21.5000	-9.283%	27	1,146	-88.605%
2026-07-22	19.9000	23.8000	19.9000	23.7000	+15.328%	327	1,135	-89.662%
2026-07-21	20.8300	21.2000	20.0600	20.5500	+8.158%	168	1,073	-88.078%
2026-07-20	21.4300	21.4300	18.8000	19.0000	-4.427%	359	1,072	-87.105%
2026-07-17	21.0000	21.0000	19.8800	19.8800	+11.937%	12	775	-87.676%
2026-07-16	24.9500	24.9500	17.6500	17.7600	-16.424%	706	773	-86.205%
2026-07-15	17.5200	21.2500	17.5200	21.2500	+2.114%	81	242	-88.471%
2026-07-14	16.9400	22.4100	16.9400	20.8100	+542.284%	107	223	-88.227%
2026-07-13	3.2400	3.2400	3.2400	3.2400	-6.087%	2	176	-24.383%
2026-07-09	3.9000	3.9000	3.4500	3.4500	+15.000%	6	176	-28.986%
2026-07-08	3.0000	3.0000	3.0000	3.0000	-12.023%	1	172	-18.333%
2026-07-06	3.4100	3.4100	3.4100	3.4100	-19.765%	1	172	-28.152%
2026-07-02	4.2500	4.2500	4.2500	4.2500	-47.466%	32	144	-42.353%
2026-06-25	8.0900	8.0900	8.0900	8.0900	+10.822%	1	144	-69.716%
2026-06-24	7.3000	7.3000	7.3000	7.3000	-2.013%	12	145	-66.438%
2026-06-23	7.4000	7.4500	7.4000	7.4500	-23.037%	5	152	-67.114%
2026-06-22	9.9600	9.9600	9.6800	9.6800	+8.764%	3	156	-74.690%
2026-06-18	8.3500	10.4500	8.3500	8.9000	+28.058%	16	161	-72.472%
2026-06-15	6.9500	6.9500	6.9500	6.9500	+6.107%	2	161	-64.748%
2026-06-10	6.5500	6.5500	6.5500	6.5500	+1.550%	1	161	-62.595%
2026-06-09	7.3000	7.3000	6.4500	6.4500	+16.216%	11	162	-62.016%
2026-06-08	5.5000	5.5500	5.5000	5.5500	-7.654%	4	170	-55.856%
2026-06-05	5.8500	6.0100	5.8500	6.0100	+14.476%	2	170	-59.235%
2026-06-03	5.2000	5.2500	5.2000	5.2500	+19.318%	4	172	-53.333%
2026-06-02	4.7600	4.7600	4.4000	4.4000	-12.000%	3	172	-44.318%
2026-06-01	5.0000	5.0000	5.0000	5.0000	-21.260%	4	172	-51.000%
2026-05-29	6.0900	6.4000	6.0900	6.3500	-18.590%	10	171	-61.417%
2026-05-28	7.8000	7.8000	7.8000	7.8000	-9.408%	4	175	-68.590%
2026-05-27	8.6100	8.6100	8.6100	8.6100	-11.692%	1	175	-71.545%
2026-05-26	9.7500	9.7500	9.7500	9.7500	+19.339%	2	175	-74.872%
2026-05-22	7.2500	8.1700	7.2500	8.1700	-17.056%	2	173	-70.012%
2026-05-21	11.6000	11.6000	9.8500	9.8500	-38.050%	3	173	-75.127%
2026-05-19	16.0000	16.0000	15.9000	15.9000	-12.252%	4	173	-84.591%
2026-05-14	18.1200	18.1200	18.1200	18.1200	-10.074%	1	173	-86.479%
2026-05-13	20.4000	20.4000	20.1500	20.1500	+18.321%	4	169	-87.841%
2026-05-12	17.0300	17.0300	17.0300	17.0300	+27.375%	1	169	-85.614%
2026-05-08	14.3100	14.3100	13.2900	13.3700	-9.356%	6	169	-81.675%
2026-05-05	14.7500	14.7500	14.7500	14.7500	-7.116%	5	165	-83.390%
2026-04-30	15.8800	15.8800	15.8800	15.8800	+2.783%	1	170	-84.572%
2026-04-29	14.8500	15.4500	14.8500	15.4500	+10.832%	6	170	-84.142%
2026-04-28	14.4000	14.4000	13.9400	13.9400	-11.604%	3	167	-82.425%
2026-04-27	15.6000	15.7700	15.6000	15.7700	+42.715%	10	168	-84.464%
2026-04-22	10.2000	11.0500	10.1500	11.0500	+13.918%	7	162	-77.828%
2026-04-21	9.7000	9.7000	9.7000	9.7000	-3.960%	1	158	-74.742%
2026-04-20	10.1500	10.1500	10.0500	10.1000	-0.493%	5	158	-75.743%
2026-04-17	10.4000	10.7000	10.1500	10.1500	-20.079%	42	157	-75.862%
2026-04-15	12.6000	12.7500	12.6000	12.7000	-18.065%	58	127	-80.709%
2026-04-13	15.5000	15.6000	15.2500	15.5000	+2.310%	15	92	-84.194%
2026-03-26	15.6500	15.6500	15.1000	15.1500	+10.182%	170	86	-83.828%
2026-03-20	13.7500	13.7500	13.7500	13.7500	+2.612%	2	13	-82.182%
2026-03-19	13.4000	13.4000	13.4000	13.4000	+0.149%	1	11	-81.716%
2026-03-09	13.8500	13.8500	13.3500	13.3800	-28.830%	12	10	-81.689%
2026-02-24	18.8000	18.8000	18.8000	18.8000	+71.846%	1	3	-86.968%
2026-02-19	10.9400	10.9400	10.9400	10.9400	+65.507%	2	2	-77.605%
2026-02-03	6.7600	6.7600	6.6100	6.6100	0.000%	2	1	-62.935%