Dark

IBM20261016P220
IBM Oct 16 2026 220.00 Put (IBM261016P00220000)
option OPRA

EOD

Sep 24, 2026

3.95+41.071%(+1.15)422

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.0200	4.6000	3.0200	3.9500	+41.071%	422	4,670	0.000%
2026-09-23	2.6100	2.8000	2.0000	2.8000	-11.111%	238	4,661	+41.071%
2026-09-22	2.3000	3.5300	2.3000	3.1500	-15.775%	187	4,520	+25.397%
2026-09-21	3.2500	4.1500	2.8100	3.7400	-2.857%	241	4,413	+5.615%
2026-09-18	2.9100	4.1300	2.9100	3.8500	+69.604%	265	4,312	+2.597%
2026-09-17	2.2000	2.5300	1.9200	2.2700	-17.455%	56	4,163	+74.009%
2026-09-16	1.5500	3.2000	1.5500	2.7500	+85.811%	311	4,124	+43.636%
2026-09-15	1.2300	1.5200	1.1100	1.4800	+16.535%	110	4,016	+166.892%
2026-09-14	1.6400	1.9200	1.1800	1.2700	-42.534%	483	3,997	+211.024%
2026-09-11	3.5200	3.5200	2.1000	2.2100	-49.195%	97	3,923	+78.733%
2026-09-10	3.2000	4.7000	2.9900	4.3500	+37.658%	897	3,934	-9.195%
2026-09-09	4.4500	4.9300	2.8800	3.1600	-28.182%	2,222	3,888	+25.000%
2026-09-08	4.0900	4.8000	4.0900	4.4000	+12.821%	73	4,766	-10.227%
2026-09-04	4.3000	4.3000	3.4300	3.9000	-5.340%	47	4,748	+1.282%
2026-09-03	3.7600	4.1200	3.6000	4.1200	-12.896%	52	4,748	-4.126%
2026-09-02	5.3000	5.3000	4.5000	4.7300	-12.569%	157	4,747	-16.490%
2026-09-01	5.2600	5.4100	4.7500	5.4100	+33.580%	23	4,780	-26.987%
2026-08-31	4.7300	4.9200	4.0500	4.0500	-5.814%	118	4,781	-2.469%
2026-08-28	4.0000	4.5000	4.0000	4.3000	+2.381%	87	4,742	-8.140%
2026-08-27	5.7100	5.7500	3.6000	4.2000	-34.884%	2,218	4,697	-5.952%
2026-08-26	5.8000	6.8300	5.7500	6.4500	+11.207%	27	5,247	-38.760%
2026-08-25	6.5000	6.5000	5.8000	5.8000	-13.303%	39	5,244	-31.897%
2026-08-24	6.3000	6.8300	5.8000	6.6900	+22.752%	55	5,232	-40.957%
2026-08-21	6.0000	6.0000	5.0200	5.4500	-7.627%	33	5,215	-27.523%
2026-08-20	5.5000	5.9000	5.5000	5.9000	+9.259%	12	5,208	-33.051%
2026-08-19	6.4000	6.4000	5.3700	5.4000	-17.933%	34	5,201	-26.852%
2026-08-18	8.0200	8.0200	6.5800	6.5800	-24.800%	15	5,209	-39.970%
2026-08-17	7.9500	8.7500	7.2000	8.7500	+28.676%	75	5,209	-54.857%
2026-08-14	7.0500	7.4500	6.8000	6.8000	+0.741%	67	5,197	-41.912%
2026-08-13	6.1000	7.4500	6.1000	6.7500	-10.239%	20	5,196	-41.481%
2026-08-12	7.2400	8.3500	7.2400	7.5200	+10.588%	49	5,180	-47.473%
2026-08-11	7.6800	7.6800	6.4000	6.8000	-17.275%	16	5,162	-41.912%
2026-08-10	7.7500	8.2200	7.7500	8.2200	-4.084%	38	5,161	-51.946%
2026-08-07	9.1700	9.1700	8.5700	8.5700	-15.815%	18	5,148	-53.909%
2026-08-06	11.0000	11.0000	10.1500	10.1800	+12.486%	514	5,146	-61.198%
2026-08-05	10.2100	10.3200	8.9000	9.0500	-21.645%	1,014	4,647	-56.354%
2026-08-04	13.4000	13.4000	11.4400	11.5500	-13.806%	2,061	3,845	-65.801%
2026-08-03	13.7000	14.4000	13.4000	13.4000	-16.250%	36	1,846	-70.522%
2026-07-31	16.2900	17.3000	16.0000	16.0000	+3.896%	9	1,844	-75.313%
2026-07-30	16.7000	16.7000	15.4000	15.4000	+15.964%	1,163	1,838	-74.351%
2026-07-29	13.9500	14.5500	13.0000	13.2800	-9.537%	46	850	-70.256%
2026-07-28	16.7900	17.3400	14.0000	14.6800	-21.497%	74	822	-73.093%
2026-07-27	17.8000	18.8000	17.8000	18.7000	-8.108%	76	842	-78.877%
2026-07-24	21.0500	21.7500	19.5000	20.3500	-19.882%	69	802	-80.590%
2026-07-23	28.1400	28.1400	25.2300	25.4000	-3.970%	19	754	-84.449%
2026-07-22	23.6600	26.7500	23.6600	26.4500	+12.553%	47	742	-85.066%
2026-07-21	23.5500	23.7700	23.5000	23.5000	-1.468%	12	744	-83.191%
2026-07-20	24.7800	24.7800	23.8500	23.8500	-1.078%	4	733	-83.438%
2026-07-17	21.8800	24.1100	21.2500	24.1100	+20.550%	49	729	-83.617%
2026-07-16	26.7000	28.7000	20.0000	20.0000	-15.789%	330	697	-80.250%
2026-07-15	20.4000	24.0500	20.2500	23.7500	+1.670%	65	519	-83.368%
2026-07-14	19.3500	25.0000	17.0500	23.3600	+526.273%	156	513	-83.091%
2026-07-13	3.8000	3.9500	3.7300	3.7300	-12.235%	4	464	+5.898%
2026-07-10	3.9500	4.2500	3.9500	4.2500	-1.620%	38	461	-7.059%
2026-07-09	4.4200	4.4200	4.3200	4.3200	+18.356%	2	423	-8.565%
2026-07-07	3.6000	3.6500	3.6000	3.6500	-8.750%	5	423	+8.219%
2026-07-06	4.0000	4.0000	4.0000	4.0000	-20.000%	1	424	-1.250%
2026-07-01	5.0000	5.0000	5.0000	5.0000	-20.000%	2	424	-21.000%
2026-06-29	6.2500	6.2500	6.2500	6.2500	-26.471%	1	424	-36.800%
2026-06-24	8.5500	8.5500	8.5000	8.5000	+1.190%	35	425	-53.529%
2026-06-23	8.8500	8.8500	8.4000	8.4000	-24.256%	46	407	-52.976%
2026-06-22	11.0100	11.9000	11.0100	11.0900	+4.327%	11	403	-64.382%
2026-06-18	12.2000	12.3000	10.6300	10.6300	+44.233%	13	399	-62.841%
2026-06-16	7.3700	7.3700	7.3700	7.3700	-7.296%	1	399	-46.404%
2026-06-15	8.0000	8.1500	7.7000	7.9500	-0.625%	6	399	-50.314%
2026-06-12	8.0000	8.0000	8.0000	8.0000	0.000%	1	400	-50.625%
2026-06-11	8.0000	8.0000	8.0000	8.0000	+2.564%	1	400	-50.625%
2026-06-10	7.8000	7.8000	7.8000	7.8000	+4.698%	40	399	-49.359%
2026-06-09	6.8000	8.0000	6.8000	7.4500	+14.615%	10	359	-46.980%
2026-06-08	6.4500	6.5000	6.4300	6.5000	-6.475%	4	365	-39.231%
2026-06-05	7.5500	7.5500	6.9500	6.9500	+16.807%	3	366	-43.165%
2026-06-03	5.5000	5.9500	5.5000	5.9500	+24.738%	3	368	-33.613%
2026-06-02	5.9000	5.9000	3.8000	4.7700	-18.462%	41	366	-17.191%
2026-06-01	5.8000	5.8500	5.1900	5.8500	-1.681%	14	402	-32.479%
2026-05-29	7.4800	7.8000	5.9500	5.9500	-33.889%	53	398	-33.613%
2026-05-28	9.3500	9.3500	8.7000	9.0000	-11.067%	14	392	-56.111%
2026-05-27	10.4400	10.4400	10.1200	10.1200	-13.208%	3	389	-60.968%
2026-05-26	11.9700	12.0000	11.6600	11.6600	+9.896%	8	387	-66.123%
2026-05-22	10.5000	10.6100	10.0500	10.6100	-5.268%	15	387	-62.771%
2026-05-21	14.7800	15.0000	11.2000	11.2000	-36.723%	39	394	-64.732%
2026-05-20	19.9300	19.9300	17.7000	17.7000	-3.279%	10	394	-77.684%
2026-05-19	17.7200	18.3500	17.7200	18.3000	-5.767%	17	374	-78.415%
2026-05-18	19.4200	19.4200	19.4200	19.4200	-2.900%	1	374	-79.660%
2026-05-14	20.6500	20.6500	20.0000	20.0000	-10.515%	16	374	-80.250%
2026-05-13	22.8900	22.8900	22.3500	22.3500	+10.370%	3	345	-82.327%
2026-05-12	19.4000	20.2500	19.4000	20.2500	+31.750%	48	345	-80.494%
2026-05-08	15.2700	15.3700	15.2700	15.3700	-8.239%	5	345	-74.301%
2026-05-07	17.0000	17.0000	15.9500	16.7500	-5.099%	27	343	-76.418%
2026-05-06	17.4500	17.8500	17.4500	17.6500	+5.060%	7	322	-77.620%
2026-05-05	17.5000	17.5000	16.8000	16.8000	+4.673%	19	319	-76.488%
2026-05-04	16.0500	16.0500	16.0500	16.0500	+7.863%	1	322	-75.389%
2026-05-01	14.8800	14.8800	14.8800	14.8800	-13.236%	1	322	-73.454%
2026-04-30	18.1500	18.2000	16.7500	17.1500	+8.066%	9	322	-76.968%
2026-04-28	16.8000	16.8500	15.8700	15.8700	-14.263%	18	316	-75.110%
2026-04-24	19.0000	19.0000	18.5100	18.5100	+8.754%	3	300	-78.660%
2026-04-23	19.1000	20.0500	16.3000	17.0200	+34.545%	23	301	-76.792%
2026-04-22	11.0400	12.7500	10.9000	12.6500	+15.000%	52	283	-68.775%
2026-04-21	11.0000	11.1000	10.9000	11.0000	-4.762%	13	267	-64.091%
2026-04-20	10.9000	11.5500	10.9000	11.5500	+0.087%	124	267	-65.801%
2026-04-17	11.7500	11.7500	11.5400	11.5400	-11.908%	6	208	-65.771%
2026-04-16	13.7000	13.7000	12.9500	13.1000	-19.385%	100	204	-69.847%
2026-04-14	16.2500	16.2500	16.2500	16.2500	+3.175%	1	178	-75.692%
2026-04-08	15.7500	15.7500	15.7500	15.7500	-1.192%	2	177	-74.921%
2026-04-07	15.6200	16.4500	15.6200	15.9400	-4.034%	5	177	-75.220%
2026-04-01	16.6100	16.6100	16.6100	16.6100	+11.477%	15	172	-76.219%
2026-03-23	15.0500	15.0500	14.9000	14.9000	-9.697%	48	157	-73.490%
2026-03-12	16.5000	16.5000	16.5000	16.5000	+10.368%	1	115	-76.061%
2026-03-09	15.0000	15.0000	14.9000	14.9500	+1.356%	5	115	-73.579%
2026-03-06	14.7500	14.7500	14.7500	14.7500	-28.049%	1	111	-73.220%
2026-02-24	20.5000	20.5000	20.5000	20.5000	-17.836%	1	111	-80.732%
2026-02-23	24.9500	24.9500	24.9500	24.9500	+118.668%	100	110	-84.168%
2026-02-12	11.3500	11.6500	11.2000	11.4100	+58.472%	8	10	-65.381%
2026-02-11	7.2000	7.2000	7.2000	7.2000	-5.138%	1	7	-45.139%
2026-02-03	7.7500	7.7500	7.5900	7.5900	+44.571%	2	6	-47.958%
2026-01-30	5.2500	5.2500	5.2500	5.2500	-17.323%	1	5	-24.762%
2026-01-27	6.3500	6.3500	6.3500	6.3500	-2.308%	2	4	-37.795%
2026-01-23	6.5000	6.5000	6.5000	6.5000	+22.642%	1	2	-39.231%
2026-01-16	5.3000	5.3000	5.3000	5.3000	0.000%	1	0	-25.472%