Dark

IBM20261016P225
IBM Oct 16 2026 225.00 Put (IBM261016P00225000)
option OPRA

EOD

Sep 24, 2026

5.88+35.172%(+1.53)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.4800	6.6100	4.4800	5.8800	+35.172%	149	1,624	0.000%
2026-09-23	3.9800	4.3500	3.1100	4.3500	-6.250%	90	1,605	+35.172%
2026-09-22	3.7700	5.2500	3.7700	4.6400	-9.903%	25	1,603	+26.724%
2026-09-21	4.6000	6.0000	4.2300	5.1500	-2.647%	186	1,591	+14.175%
2026-09-18	4.0000	5.9000	4.0000	5.2900	+52.890%	146	1,534	+11.153%
2026-09-17	3.0100	3.7000	3.0100	3.4600	-14.568%	53	1,505	+69.942%
2026-09-16	2.9700	4.5500	2.8300	4.0500	+95.652%	235	1,496	+45.185%
2026-09-15	2.2600	2.2600	1.7000	2.0700	+16.292%	111	1,438	+184.058%
2026-09-14	2.3900	2.6900	1.7500	1.7800	-43.492%	817	1,461	+230.337%
2026-09-11	4.5500	4.5500	3.0000	3.1500	-45.969%	107	905	+86.667%
2026-09-10	4.7900	6.4000	4.5100	5.8300	+34.954%	78	912	+0.858%
2026-09-09	6.6500	6.6500	4.1000	4.3200	-27.395%	120	899	+36.111%
2026-09-08	5.6000	6.3800	5.6000	5.9500	+11.215%	34	888	-1.176%
2026-09-04	5.6500	5.9500	4.8300	5.3500	-7.279%	30	879	+9.907%
2026-09-03	5.0600	5.7700	5.0600	5.7700	-11.908%	15	879	+1.906%
2026-09-02	7.4300	7.4300	6.2400	6.5500	-9.028%	37	865	-10.229%
2026-09-01	7.1000	7.2500	6.6000	7.2000	+25.654%	28	859	-18.333%
2026-08-31	6.6000	6.7200	5.5500	5.7300	-0.348%	111	851	+2.618%
2026-08-28	5.3900	6.0000	5.3500	5.7500	0.000%	52	807	+2.261%
2026-08-27	7.4600	7.4600	5.0000	5.7500	-30.303%	43	781	+2.261%
2026-08-26	8.1000	8.7000	7.8800	8.2500	+10.738%	61	764	-28.727%
2026-08-25	8.9000	8.9000	7.4300	7.4500	-6.289%	21	775	-21.074%
2026-08-24	7.9500	8.5200	7.6700	7.9500	+10.724%	17	785	-26.038%
2026-08-21	7.3500	7.5000	6.4800	7.1800	-5.152%	54	776	-18.106%
2026-08-20	7.4400	7.6000	7.4400	7.5700	+3.134%	4	752	-22.325%
2026-08-19	8.4000	8.7500	6.9500	7.3400	-11.885%	17	752	-19.891%
2026-08-18	9.4000	9.5500	8.3300	8.3300	-22.150%	18	746	-29.412%
2026-08-17	9.4600	10.7700	9.4600	10.7000	+22.989%	15	736	-45.047%
2026-08-14	9.2000	9.2000	8.6500	8.7000	+2.837%	6	740	-32.414%
2026-08-13	7.5600	9.3000	7.5600	8.4600	-9.422%	8	735	-30.496%
2026-08-12	9.1700	10.0400	9.1700	9.3400	+9.240%	45	732	-37.045%
2026-08-11	8.5700	8.5700	8.1800	8.5500	-11.856%	7	720	-31.228%
2026-08-10	10.2500	10.2500	9.0500	9.7000	-6.280%	77	719	-39.381%
2026-08-07	11.0000	11.0000	10.3500	10.3500	-16.532%	193	778	-43.188%
2026-08-06	12.5300	12.8000	12.1000	12.4000	+16.432%	46	698	-52.581%
2026-08-05	12.5100	12.5100	10.6500	10.6500	-20.344%	4	687	-44.789%
2026-08-04	15.3500	15.3500	13.3700	13.3700	-15.380%	46	686	-56.021%
2026-08-03	17.0000	17.0000	15.5000	15.8000	-12.271%	20	663	-62.785%
2026-07-31	20.0500	20.2000	17.9900	18.0100	-1.853%	10	659	-67.351%
2026-07-30	19.0000	19.5000	18.2000	18.3500	+7.814%	114	659	-67.956%
2026-07-29	16.5000	17.6500	16.5000	17.0200	+5.062%	61	565	-65.452%
2026-07-28	20.5500	20.7000	16.0600	16.2000	-26.027%	69	523	-63.704%
2026-07-27	20.8600	21.9000	20.8600	21.9000	-12.224%	151	471	-73.151%
2026-07-24	25.9300	25.9300	24.8000	24.9500	-6.203%	6	474	-76.433%
2026-07-21	26.8000	26.8000	26.1000	26.6000	+10.833%	118	473	-77.895%
2026-07-20	26.9500	26.9500	24.0000	24.0000	-9.125%	109	362	-75.500%
2026-07-17	25.5000	26.4100	25.2600	26.4100	+10.088%	7	253	-77.736%
2026-07-16	31.0000	31.0000	23.9900	23.9900	-13.518%	73	249	-75.490%
2026-07-15	23.4500	27.7400	23.4500	27.7400	+6.692%	25	300	-78.803%
2026-07-14	26.2500	26.7500	23.0000	26.0000	+420.000%	26	301	-77.385%
2026-07-10	5.0000	5.0000	5.0000	5.0000	+3.093%	1	293	+17.600%
2026-07-09	4.8500	4.8500	4.8500	4.8500	+15.476%	3	292	+21.237%
2026-07-08	4.2000	4.2500	4.1500	4.2000	+9.091%	8	290	+40.000%
2026-07-07	3.8500	3.8500	3.8500	3.8500	-18.947%	2	290	+52.727%
2026-07-06	4.7000	4.7500	4.7000	4.7500	-15.330%	2	292	+23.789%
2026-07-01	5.6000	5.6100	5.5800	5.6100	-22.299%	12	293	+4.813%
2026-06-29	7.2200	7.2200	7.2200	7.2200	-11.302%	1	283	-18.560%
2026-06-26	8.1800	8.1800	8.1400	8.1400	-20.196%	10	284	-27.764%
2026-06-25	10.2000	10.2000	10.2000	10.2000	-20.000%	1	284	-42.353%
2026-06-22	12.2200	14.2000	12.2200	12.7500	-5.973%	36	283	-53.882%
2026-06-18	13.5600	13.5600	13.5600	13.5600	+42.737%	1	248	-56.637%
2026-06-11	9.5000	9.5000	9.5000	9.5000	+9.827%	2	248	-38.105%
2026-06-09	9.7000	9.7800	8.6500	8.6500	+16.734%	18	248	-32.023%
2026-06-08	7.4500	7.4500	7.4100	7.4100	+7.860%	2	264	-20.648%
2026-06-03	6.8700	6.8700	6.8700	6.8700	+14.500%	1	265	-14.410%
2026-06-02	6.0000	6.0000	6.0000	6.0000	-7.692%	1	266	-2.000%
2026-06-01	8.0000	8.0000	6.5000	6.5000	-9.722%	14	266	-9.538%
2026-05-29	8.1500	9.2000	7.2000	7.2000	-34.842%	8	268	-18.333%
2026-05-27	11.0500	11.0500	11.0500	11.0500	-19.753%	4	270	-46.787%
2026-05-26	12.7500	13.7700	12.7500	13.7700	+12.869%	2	266	-57.298%
2026-05-22	11.9500	12.2000	11.8500	12.2000	-41.459%	4	264	-51.803%
2026-05-19	20.1200	20.9000	20.1200	20.8400	-5.957%	23	260	-71.785%
2026-05-18	22.1600	22.1600	22.1600	22.1600	-3.526%	1	259	-73.466%
2026-05-15	22.9700	22.9700	22.9700	22.9700	+28.324%	2	259	-74.401%
2026-05-07	18.4000	18.4000	17.9000	17.9000	-10.500%	16	262	-67.151%
2026-05-06	20.0700	20.1100	19.9600	20.0000	+3.627%	30	264	-70.600%
2026-05-05	19.0500	19.3000	18.9300	19.3000	+1.312%	40	256	-69.534%
2026-05-04	17.6000	19.0500	17.5500	19.0500	+7.749%	7	255	-69.134%
2026-05-01	18.1000	18.1000	17.4500	17.6800	-10.707%	16	239	-66.742%
2026-04-29	19.3000	19.8000	19.0000	19.8000	-2.703%	8	239	-70.303%
2026-04-27	20.0500	20.3500	19.9000	20.3500	-2.632%	9	231	-71.106%
2026-04-24	20.5000	21.4000	20.5000	20.9000	+9.138%	10	222	-71.866%
2026-04-23	19.9600	21.7600	19.1500	19.1500	+45.627%	53	220	-69.295%
2026-04-22	12.5600	13.1500	12.5600	13.1500	+6.048%	3	206	-55.285%
2026-04-21	12.4000	12.4000	12.4000	12.4000	0.000%	4	203	-52.581%
2026-04-20	12.4000	12.4000	12.4000	12.4000	-7.463%	1	203	-52.581%
2026-04-17	13.3000	13.5500	13.3000	13.4000	-9.459%	5	202	-56.119%
2026-04-16	14.8000	14.8000	14.8000	14.8000	-8.923%	1	201	-60.270%
2026-04-15	16.2500	16.2500	16.2500	16.2500	-12.634%	1	201	-63.815%
2026-04-13	20.2500	20.6000	18.6000	18.6000	-6.860%	45	200	-68.387%
2026-04-10	20.1700	20.1700	19.9700	19.9700	+5.942%	2	191	-70.556%
2026-03-31	19.0100	19.2600	18.8500	18.8500	-11.502%	114	191	-68.806%
2026-03-30	21.3000	21.3000	21.3000	21.3000	+1.092%	1	95	-72.394%
2026-03-27	21.0700	21.0700	21.0700	21.0700	+22.287%	1	96	-72.093%
2026-03-20	17.2300	17.2300	17.2300	17.2300	+14.106%	2	95	-65.873%
2026-03-17	15.6000	15.6000	15.1000	15.1000	-9.036%	2	93	-61.060%
2026-03-09	16.7000	16.7000	16.6000	16.6000	-20.039%	4	91	-64.578%
2026-03-03	20.7600	20.7600	20.7600	20.7600	+19.310%	2	93	-71.676%
2026-02-26	17.4000	17.4000	17.4000	17.4000	-16.467%	10	93	-66.207%
2026-02-25	21.2000	21.2000	20.8300	20.8300	-12.845%	41	49	-71.771%
2026-02-24	24.1000	24.1000	23.9000	23.9000	-15.368%	2	49	-75.397%
2026-02-23	15.7700	28.2400	15.7700	28.2400	+123.241%	45	47	-79.178%
2026-02-20	12.6500	12.6500	12.6500	12.6500	+27.778%	1	4	-53.518%
2026-02-11	9.9000	9.9000	9.9000	9.9000	+90.385%	2	3	-40.606%
2026-01-29	5.2000	5.2000	5.2000	5.2000	0.000%	1	1	+13.077%