Dark

IBM20261016P230
IBM Oct 16 2026 230.00 Put (IBM261016P00230000)
option OPRA

EOD

Sep 24, 2026

8.50+40.496%(+2.45)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.6900	9.1300	6.6900	8.5000	+40.496%	112	1,070	0.000%
2026-09-23	6.0500	6.1000	4.8000	6.0500	-10.370%	92	1,045	+40.496%
2026-09-22	5.7000	7.3500	5.7000	6.7500	-13.462%	164	1,036	+25.926%
2026-09-21	7.6000	8.5100	7.2500	7.8000	-2.500%	78	965	+8.974%
2026-09-18	5.0800	8.2500	5.0800	8.0000	+60.966%	244	941	+6.250%
2026-09-17	4.3400	5.2500	4.0000	4.9700	-11.566%	47	855	+71.026%
2026-09-16	4.0500	6.3200	4.0000	5.6200	+84.262%	214	873	+51.246%
2026-09-15	3.2400	3.2400	2.4900	3.0500	+11.314%	63	813	+178.689%
2026-09-14	2.7900	3.9000	2.5100	2.7400	-37.727%	343	800	+210.219%
2026-09-11	5.3500	5.8800	4.4000	4.4000	-43.226%	103	720	+93.182%
2026-09-10	6.3500	8.1900	6.2600	7.7500	+38.393%	78	673	+9.677%
2026-09-09	8.6500	8.7400	5.5000	5.6000	-35.260%	255	663	+51.786%
2026-09-08	7.6000	8.6500	7.6000	8.6500	+21.831%	61	628	-1.734%
2026-09-04	6.9500	7.2100	6.6500	7.1000	-9.554%	10	603	+19.718%
2026-09-03	6.8000	7.8700	6.8000	7.8500	-7.101%	44	603	+8.280%
2026-09-02	9.5700	10.0000	8.4500	8.4500	-11.518%	20	594	+0.592%
2026-09-01	9.3500	9.5700	8.5500	9.5500	+25.328%	49	587	-10.995%
2026-08-31	8.4700	8.7100	7.6200	7.6200	-0.781%	16	573	+11.549%
2026-08-28	7.1000	7.7700	7.1000	7.6800	+4.490%	16	561	+10.677%
2026-08-27	8.3000	8.3000	6.6000	7.3500	-31.628%	19	557	+15.646%
2026-08-26	10.2000	11.1500	10.2000	10.7500	+17.615%	41	552	-20.930%
2026-08-25	10.0900	10.4500	9.1400	9.1400	-12.536%	18	536	-7.002%
2026-08-24	10.3300	10.6500	9.7100	10.4500	+14.835%	22	529	-18.660%
2026-08-21	10.3300	10.3300	9.1000	9.1000	-10.079%	129	521	-6.593%
2026-08-20	9.4000	10.1200	8.8000	10.1200	+7.660%	32	519	-16.008%
2026-08-19	10.5700	10.5700	8.7500	9.4000	-10.476%	25	529	-9.574%
2026-08-18	12.4200	12.4200	10.5000	10.5000	-21.642%	13	528	-19.048%
2026-08-17	12.1100	13.4000	11.5500	13.4000	+18.794%	23	536	-36.567%
2026-08-14	11.0000	11.2800	11.0000	11.2800	+3.014%	6	525	-24.645%
2026-08-13	9.9000	10.9500	9.9000	10.9500	-4.199%	11	525	-22.374%
2026-08-12	11.2700	12.5500	11.2700	11.4300	+7.830%	55	522	-25.634%
2026-08-11	10.4500	10.6000	9.7200	10.6000	-8.225%	26	511	-19.811%
2026-08-10	11.0000	11.9000	10.9500	11.5500	-8.696%	14	514	-26.407%
2026-08-07	12.6500	13.4500	12.6500	12.6500	-14.527%	46	508	-32.806%
2026-08-06	15.3000	15.3000	14.4500	14.8000	+13.846%	53	505	-42.568%
2026-08-05	14.8500	14.8500	12.6800	13.0000	-14.191%	21	501	-34.615%
2026-08-04	17.8500	18.0000	15.1500	15.1500	-19.501%	52	501	-43.894%
2026-08-03	19.6000	19.8500	18.3500	18.8200	-9.606%	6	488	-54.835%
2026-07-31	21.2700	21.2700	20.8200	20.8200	-5.364%	8	489	-59.174%
2026-07-30	22.0500	22.1500	22.0000	22.0000	+16.402%	140	484	-61.364%
2026-07-29	19.3000	20.2500	18.0000	18.9000	-3.325%	14	449	-55.026%
2026-07-28	20.0000	20.0000	18.9000	19.5500	-19.713%	23	443	-56.522%
2026-07-27	24.2500	24.4500	24.2500	24.3500	-7.940%	12	426	-65.092%
2026-07-24	27.9600	28.3100	26.1700	26.4500	-20.690%	10	425	-67.864%
2026-07-23	36.0900	36.0900	33.3500	33.3500	-0.448%	18	432	-74.513%
2026-07-22	29.8000	33.8500	29.8000	33.5000	+13.829%	18	432	-74.627%
2026-07-21	29.4500	29.4500	29.4300	29.4300	-1.572%	10	435	-71.118%
2026-07-17	28.3200	29.9000	28.3200	29.9000	+14.779%	7	434	-71.572%
2026-07-16	33.1700	33.1700	26.0000	26.0500	-12.584%	201	434	-67.370%
2026-07-15	28.2400	29.8000	28.2400	29.8000	+1.017%	13	564	-71.477%
2026-07-14	22.3500	30.8300	22.3500	29.5000	+446.296%	59	565	-71.186%
2026-07-13	5.0000	5.4000	5.0000	5.4000	+9.091%	17	562	+57.407%
2026-07-08	4.9200	5.1000	4.8500	4.9500	+7.843%	29	567	+71.717%
2026-07-07	5.4500	5.4500	4.5900	4.5900	-19.895%	31	553	+85.185%
2026-07-06	5.7300	5.7300	5.7300	5.7300	-18.143%	3	566	+48.342%
2026-07-02	7.0700	7.2600	7.0000	7.0000	+7.692%	13	554	+21.429%
2026-07-01	6.5800	6.5800	6.5000	6.5000	-18.239%	4	554	+30.769%
2026-06-30	8.7400	8.7400	7.9500	7.9500	-3.636%	28	553	+6.918%
2026-06-29	8.2500	8.2500	8.2500	8.2500	-27.056%	1	531	+3.030%
2026-06-23	11.8500	11.8500	10.5000	11.3100	-29.577%	162	531	-24.845%
2026-06-22	15.0000	16.0700	15.0000	16.0600	+10.000%	9	434	-47.073%
2026-06-18	13.3500	16.3000	13.3500	14.6000	+33.945%	81	397	-41.781%
2026-06-17	10.2500	10.9000	10.2500	10.9000	+14.496%	6	397	-22.018%
2026-06-16	9.9700	9.9700	9.5200	9.5200	-9.420%	64	397	-10.714%
2026-06-15	10.8200	10.8200	10.5100	10.5100	+1.448%	6	379	-19.125%
2026-06-11	10.3600	10.3600	10.3600	10.3600	-3.178%	1	377	-17.954%
2026-06-10	10.7000	10.7000	10.7000	10.7000	+15.801%	1	377	-20.561%
2026-06-08	8.7500	9.2400	8.5500	9.2400	+7.442%	8	377	-8.009%
2026-06-05	8.6000	8.6000	8.6000	8.6000	+17.486%	1	375	-1.163%
2026-06-04	7.8000	7.8000	7.3200	7.3200	-2.918%	10	375	+16.120%
2026-06-03	7.7800	7.7800	7.5300	7.5400	+28.450%	3	383	+12.732%
2026-06-02	6.5100	6.5100	5.8700	5.8700	-21.419%	4	382	+44.804%
2026-06-01	7.2400	7.4700	7.2400	7.4700	-16.629%	28	379	+13.788%
2026-05-29	9.5400	9.5400	8.9600	8.9600	-32.479%	7	352	-5.134%
2026-05-27	13.4500	13.4500	13.2700	13.2700	+1.143%	2	351	-35.946%
2026-05-22	13.1200	13.1200	13.1200	13.1200	-5.950%	1	350	-35.213%
2026-05-21	15.5000	15.5000	13.9500	13.9500	-41.065%	7	350	-39.068%
2026-05-19	22.8500	23.7000	22.8500	23.6700	-9.310%	23	350	-64.090%
2026-05-15	25.9000	26.1000	25.9000	26.1000	-6.952%	2	341	-67.433%
2026-05-13	28.0500	28.0500	28.0500	28.0500	+11.089%	1	342	-69.697%
2026-05-12	24.7300	25.2500	24.7300	25.2500	+7.906%	4	341	-66.337%
2026-05-11	20.6500	23.4000	20.6500	23.4000	+18.003%	224	341	-63.675%
2026-05-08	19.8300	19.8300	19.8300	19.8300	-5.120%	1	215	-57.136%
2026-05-07	21.1000	21.1000	20.9000	20.9000	-1.878%	2	215	-59.330%
2026-05-05	21.3000	21.3000	21.3000	21.3000	+6.287%	1	215	-60.094%
2026-05-01	20.3500	20.3500	20.0400	20.0400	-11.131%	3	214	-57.585%
2026-04-29	21.4500	22.5500	21.4500	22.5500	+8.466%	3	214	-62.306%
2026-04-28	20.7900	20.7900	20.7900	20.7900	-11.154%	1	213	-59.115%
2026-04-24	23.3000	23.4000	23.3000	23.4000	+7.438%	9	213	-63.675%
2026-04-23	22.9500	22.9500	21.3500	21.7800	+36.552%	181	213	-60.973%
2026-04-22	14.5500	16.3000	14.3800	15.9500	+7.047%	27	84	-46.708%
2026-04-20	14.0200	14.9000	14.0200	14.9000	-8.589%	13	82	-42.953%
2026-04-16	17.4500	17.4500	16.3000	16.3000	-11.749%	23	80	-47.853%
2026-04-15	18.4700	18.4700	18.4700	18.4700	-9.461%	10	69	-53.979%
2026-04-14	20.5500	20.5500	19.8200	20.4000	-3.318%	7	69	-58.333%
2026-04-13	21.2500	21.2500	21.1000	21.1000	-9.247%	2	63	-59.716%
2026-04-10	22.6500	23.2500	22.4200	23.2500	+19.845%	7	63	-63.441%
2026-04-08	19.4000	19.4000	19.4000	19.4000	-13.663%	1	58	-56.186%
2026-03-31	22.4700	22.4700	22.4700	22.4700	-10.656%	1	58	-62.172%
2026-03-27	25.1500	25.1500	25.1500	25.1500	+37.057%	1	57	-66.203%
2026-03-09	18.3500	18.3500	18.3500	18.3500	-15.438%	6	57	-53.678%
2026-03-03	21.7000	21.7000	21.7000	21.7000	-2.691%	10	51	-60.829%
2026-02-27	22.3000	22.3000	22.3000	22.3000	-15.048%	10	53	-61.883%
2026-02-24	26.2500	26.2500	26.2500	26.2500	+3.346%	1	53	-67.619%
2026-02-23	25.4000	25.4000	25.4000	25.4000	+77.251%	1	53	-66.535%
2026-02-13	14.3300	14.3300	14.3300	14.3300	-3.826%	1	52	-40.684%
2026-02-12	15.4000	15.4000	14.9000	14.9000	+106.944%	50	52	-42.953%
2026-02-10	7.2000	7.2000	7.2000	7.2000	-11.873%	1	3	+18.056%
2026-02-09	8.1700	8.1700	8.1700	8.1700	-13.819%	1	3	+4.039%
2026-02-04	8.9000	9.4800	8.9000	9.4800	+8.716%	2	3	-10.338%
2026-02-03	8.7200	8.7200	8.7200	8.7200	+49.060%	1	2	-2.523%
2026-01-29	5.8500	5.8500	5.8500	5.8500	0.000%	1	1	+45.299%