Dark

IBM20261016P235
IBM Oct 16 2026 235.00 Put (IBM261016P00235000)
option OPRA

EOD

Sep 24, 2026

11.60+35.991%(+3.07)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.1300	12.1500	11.0200	11.6000	+35.991%	26	4,032	0.000%
2026-09-23	7.9300	8.6000	6.6000	8.5300	-9.735%	93	4,024	+35.991%
2026-09-22	8.3500	10.0000	7.7600	9.4500	-12.500%	86	4,000	+22.751%
2026-09-21	9.0800	10.9500	9.0800	10.8000	+4.046%	10	3,936	+7.407%
2026-09-18	7.6200	11.1500	7.6200	10.3800	+47.863%	38	3,941	+11.753%
2026-09-17	6.0500	7.3000	5.5600	7.0200	-8.115%	166	3,932	+65.242%
2026-09-16	6.4500	8.3000	5.7900	7.6400	+77.262%	140	3,911	+51.832%
2026-09-15	4.1200	4.3100	3.4500	4.3100	+10.230%	72	3,848	+169.142%
2026-09-14	5.4300	5.4300	3.5800	3.9100	-35.265%	428	3,817	+196.675%
2026-09-11	8.4200	8.4200	6.0400	6.0400	-42.201%	160	3,800	+92.053%
2026-09-10	8.3800	11.0500	8.3800	10.4500	+39.333%	994	3,724	+11.005%
2026-09-09	11.3000	11.3000	7.5000	7.5000	-29.644%	24	2,957	+54.667%
2026-09-08	10.9500	11.1700	10.6600	10.6600	+13.404%	18	2,961	+8.818%
2026-09-04	10.0000	10.0000	8.8500	9.4000	-5.528%	32	2,939	+23.404%
2026-09-03	8.6100	9.9500	8.6100	9.9500	-11.161%	29	2,939	+16.583%
2026-09-02	12.2900	12.2900	10.6000	11.2000	-4.274%	19	2,942	+3.571%
2026-09-01	11.8600	12.2000	10.9000	11.7000	+18.182%	20	2,931	-0.855%
2026-08-31	10.7000	10.7500	9.9000	9.9000	-1.000%	50	2,928	+17.172%
2026-08-28	9.2800	10.0000	9.2800	10.0000	+7.527%	31	2,890	+16.000%
2026-08-27	12.7000	12.7000	8.5300	9.3000	-29.599%	24	2,874	+24.731%
2026-08-26	13.2300	13.2300	13.0800	13.2100	+10.267%	3	2,862	-12.188%
2026-08-25	13.2500	13.2500	11.9800	11.9800	-4.160%	9	2,862	-3.172%
2026-08-24	13.1800	13.1800	12.3500	12.5000	+13.636%	12	2,859	-7.200%
2026-08-21	11.9500	11.9500	10.5800	11.0000	-7.173%	33	2,855	+5.455%
2026-08-20	12.1500	12.1800	11.2000	11.8500	+5.146%	20	2,850	-2.110%
2026-08-19	12.1000	12.1000	10.8500	11.2700	-22.007%	22	2,833	+2.928%
2026-08-18	14.1500	14.4500	14.1500	14.4500	-7.962%	8	2,821	-19.723%
2026-08-17	14.4500	15.7000	14.4500	15.7000	+19.392%	10	2,813	-26.115%
2026-08-14	12.4500	13.9500	12.4500	13.1500	-4.015%	3	2,813	-11.787%
2026-08-13	12.0000	13.7000	11.5300	13.7000	+0.073%	7	2,812	-15.328%
2026-08-12	14.6000	14.7000	13.6900	13.6900	+13.516%	8	2,809	-15.267%
2026-08-11	12.9500	12.9500	11.7900	12.0600	-15.664%	4	2,805	-3.814%
2026-08-10	13.2500	14.5000	13.2500	14.3000	-4.983%	12	2,804	-18.881%
2026-08-07	15.9500	17.0300	15.0500	15.0500	-12.245%	2,586	2,797	-22.924%
2026-08-06	17.4400	17.5000	17.1000	17.1500	+0.117%	50	273	-32.362%
2026-08-05	17.3000	17.3000	17.1300	17.1300	-9.795%	9	250	-32.283%
2026-08-04	18.9900	18.9900	18.9900	18.9900	-10.425%	6	242	-38.915%
2026-08-03	21.0100	21.2000	21.0100	21.2000	-13.257%	3	246	-45.283%
2026-07-31	27.0500	27.0500	24.4400	24.4400	-2.823%	8	244	-52.537%
2026-07-30	25.1500	25.1500	25.1500	25.1500	+17.523%	39	238	-53.877%
2026-07-29	22.1500	22.1500	20.0000	21.4000	-12.653%	13	199	-45.794%
2026-07-28	28.8000	28.8000	24.5000	24.5000	-11.997%	9	190	-52.653%
2026-07-27	27.8000	27.8500	27.7500	27.8400	-25.362%	9	187	-58.333%
2026-07-22	37.6500	37.6500	37.3000	37.3000	+13.477%	18	191	-68.901%
2026-07-16	38.1800	38.1800	32.8700	32.8700	+5.522%	4	199	-64.709%
2026-07-14	29.7600	33.6500	29.5000	31.1500	+371.970%	10	198	-62.761%
2026-07-10	6.3000	6.6000	6.3000	6.6000	+17.857%	13	200	+75.758%
2026-07-08	5.6500	5.6500	5.6000	5.6000	+5.660%	10	187	+107.143%
2026-07-07	5.5200	5.5200	5.3000	5.3000	-14.516%	3	187	+118.868%
2026-07-06	6.3500	6.3500	6.2000	6.2000	-22.693%	32	190	+87.097%
2026-07-02	8.0200	8.0200	8.0200	8.0200	+13.920%	1	195	+44.638%
2026-07-01	7.0400	7.0400	7.0400	7.0400	-48.006%	1	195	+64.773%
2026-06-25	13.8400	13.8400	13.5400	13.5400	+4.556%	7	195	-14.328%
2026-06-23	12.9200	13.2500	12.8000	12.9500	-20.698%	132	196	-10.425%
2026-06-18	16.6100	17.5000	16.3300	16.3300	+32.764%	5	103	-28.965%
2026-06-11	12.3000	12.3000	12.3000	12.3000	+1.235%	1	103	-5.691%
2026-06-09	10.7400	12.1500	10.7400	12.1500	+23.225%	25	113	-4.527%
2026-06-08	9.8500	9.8600	9.8500	9.8600	+16.686%	2	92	+17.647%
2026-06-03	8.1500	9.0000	8.1500	8.4500	-8.152%	4	93	+37.278%
2026-06-01	9.7000	9.7000	9.2000	9.2000	+2.793%	11	94	+26.087%
2026-05-29	10.5800	10.7500	8.9500	8.9500	-34.432%	14	93	+29.609%
2026-05-28	13.0500	13.6500	13.0500	13.6500	-11.075%	19	91	-15.018%
2026-05-27	15.3000	15.3500	15.3000	15.3500	-10.756%	3	87	-24.430%
2026-05-26	17.2000	17.2000	17.2000	17.2000	+10.968%	2	87	-32.558%
2026-05-22	13.4000	15.5000	13.4000	15.5000	-41.817%	11	86	-25.161%
2026-05-19	26.5500	26.6400	26.5500	26.6400	+12.216%	50	91	-56.456%
2026-05-07	23.7400	23.7400	23.7400	23.7400	-2.103%	1	71	-51.137%
2026-05-05	24.2000	24.2500	24.2000	24.2500	+2.321%	2	70	-52.165%
2026-04-30	23.9500	24.0100	23.7000	23.7000	-0.629%	15	70	-51.055%
2026-04-28	23.8500	23.8500	23.8500	23.8500	-8.022%	1	58	-51.363%
2026-04-24	25.9300	25.9300	25.9300	25.9300	+51.993%	1	58	-55.264%
2026-04-22	17.0000	17.0600	17.0000	17.0600	+10.923%	4	57	-32.005%
2026-04-20	15.3800	15.3800	15.3800	15.3800	-16.048%	10	54	-24.577%
2026-04-16	18.3200	18.3200	18.3200	18.3200	-11.498%	1	47	-36.681%
2026-04-15	21.0500	21.4000	20.7000	20.7000	-9.211%	5	47	-43.961%
2026-04-13	25.2700	25.2700	22.8000	22.8000	-7.505%	40	45	-49.123%
2026-04-09	23.9500	25.1000	23.9500	24.6500	+7.174%	9	36	-52.941%
2026-03-26	23.5500	23.5500	22.9000	23.0000	+14.144%	3	31	-49.565%
2026-03-09	20.3000	20.3000	20.1500	20.1500	+2.232%	5	30	-42.432%
2026-03-06	19.7100	19.7100	19.7100	19.7100	-1.696%	1	28	-41.147%
2026-03-05	20.0500	20.0500	20.0500	20.0500	-18.562%	1	28	-42.145%
2026-03-03	24.7100	24.7100	24.6200	24.6200	+13.823%	2	27	-52.884%
2026-02-26	21.6500	21.6500	21.6300	21.6300	-13.790%	10	27	-46.371%
2026-02-25	25.0900	25.0900	25.0900	25.0900	-23.785%	1	16	-53.766%
2026-02-23	19.8000	32.9200	19.8000	32.9200	+82.889%	3	16	-64.763%
2026-02-17	18.0000	18.0000	18.0000	18.0000	+68.224%	2	14	-35.556%
2026-02-03	10.5800	10.7000	10.5400	10.7000	+15.676%	4	12	+8.411%
2026-01-22	9.2500	9.2500	9.2500	9.2500	0.000%	10	10	+25.405%