Dark

IBM20261016P240
IBM Oct 16 2026 240.00 Put (IBM261016P00240000)
option OPRA

EOD

Sep 24, 2026

15.46+50.097%(+5.16)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.8100	15.8500	14.6700	15.4600	+50.097%	88	1,095	0.000%
2026-09-23	10.6000	10.6000	9.9000	10.3000	-17.402%	9	1,070	+50.097%
2026-09-22	10.9700	13.2800	10.9700	12.4700	-8.106%	9	1,073	+23.978%
2026-09-21	13.5500	14.9000	13.4500	13.5700	+11.047%	50	1,078	+13.928%
2026-09-18	11.5500	14.3000	11.5500	12.2200	+32.108%	66	1,053	+26.514%
2026-09-17	8.5500	9.6000	8.5500	9.2500	-14.510%	41	1,052	+67.135%
2026-09-16	8.9600	10.9700	7.9000	10.8200	+80.936%	91	1,048	+42.884%
2026-09-15	5.6100	5.9800	4.8000	5.9800	+12.618%	272	1,031	+158.528%
2026-09-14	7.0000	7.4100	5.0700	5.3100	-38.470%	153	841	+191.149%
2026-09-11	9.5500	10.6500	8.3800	8.6300	-34.373%	46	777	+79.143%
2026-09-10	10.9700	13.6500	9.9400	13.1500	+29.812%	202	767	+17.567%
2026-09-09	14.1000	14.1000	9.6800	10.1300	-27.017%	88	735	+52.616%
2026-09-08	14.1700	14.1700	13.5000	13.8800	+14.427%	43	708	+11.383%
2026-09-04	12.1300	12.1300	12.1300	12.1300	-3.654%	1	710	+27.453%
2026-09-03	12.0200	12.6000	11.8500	12.5900	-14.528%	20	710	+22.796%
2026-09-02	15.5200	16.3700	14.6500	14.7300	-0.875%	106	713	+4.956%
2026-09-01	15.7000	15.7000	14.0600	14.8600	+15.105%	9	627	+4.038%
2026-08-31	12.8900	12.9100	12.8900	12.9100	+0.859%	3	628	+19.752%
2026-08-28	12.3700	12.9500	12.0000	12.8000	+8.475%	20	625	+20.781%
2026-08-27	12.5000	12.5000	11.1500	11.8000	-28.830%	64	627	+31.017%
2026-08-26	15.7900	16.5800	15.7900	16.5800	+14.661%	4	606	-6.755%
2026-08-25	15.1500	15.1500	14.4600	14.4600	-5.118%	16	604	+6.916%
2026-08-24	15.4600	16.3500	14.7700	15.2400	+10.836%	21	604	+1.444%
2026-08-21	14.5000	14.5000	13.4000	13.7500	-2.827%	64	592	+12.436%
2026-08-20	14.1500	14.1500	14.1500	14.1500	+1.071%	1	570	+9.258%
2026-08-19	14.1500	14.1500	13.4500	14.0000	-10.543%	15	570	+10.429%
2026-08-18	16.9500	17.4500	15.6500	15.6500	-18.617%	13	575	-1.214%
2026-08-17	17.7500	19.2300	17.4200	19.2300	+17.975%	15	578	-19.605%
2026-08-14	16.4500	16.5000	16.2500	16.3000	0.000%	7	573	-5.153%
2026-08-13	14.0000	16.3000	14.0000	16.3000	-5.507%	31	573	-5.153%
2026-08-12	17.2500	17.2500	17.2500	17.2500	+12.893%	2	570	-10.377%
2026-08-11	15.4200	15.4200	14.1700	15.2800	-6.143%	12	570	+1.178%
2026-08-10	16.2500	16.2800	15.4400	16.2800	-9.253%	30	566	-5.037%
2026-08-07	18.5500	18.5500	17.8500	17.9400	-11.843%	74	541	-13.824%
2026-08-06	19.9000	20.3500	19.9000	20.3500	+8.245%	25	478	-24.029%
2026-08-05	20.1900	20.1900	18.8000	18.8000	-13.959%	13	481	-17.766%
2026-08-04	22.0500	22.8500	21.8500	21.8500	-12.249%	10	474	-29.245%
2026-08-03	24.9000	24.9000	24.9000	24.9000	-9.684%	1	474	-37.912%
2026-07-31	30.1200	30.1200	27.5700	27.5700	-3.433%	59	475	-43.925%
2026-07-30	28.4000	28.5500	28.4000	28.5500	+3.069%	44	422	-45.849%
2026-07-28	27.3500	27.7000	27.3500	27.7000	-11.840%	6	432	-44.188%
2026-07-27	31.3000	31.4200	31.3000	31.4200	-7.179%	10	428	-50.796%
2026-07-24	33.8500	33.8500	33.8500	33.8500	-16.605%	2	428	-54.328%
2026-07-23	40.4500	40.5900	40.4500	40.5900	+4.694%	2	428	-61.912%
2026-07-22	38.3800	38.7700	37.1000	38.7700	+11.344%	4	427	-60.124%
2026-07-20	34.8200	34.8200	34.8200	34.8200	-4.941%	1	430	-55.600%
2026-07-17	35.5000	37.8800	35.5000	36.6300	+11.677%	9	431	-57.794%
2026-07-16	41.8100	41.8100	32.8000	32.8000	-8.508%	2	435	-52.866%
2026-07-15	35.2900	35.8500	35.2900	35.8500	+3.733%	31	435	-56.876%
2026-07-14	34.3500	37.2500	34.1500	34.5600	+345.361%	62	417	-55.266%
2026-07-10	7.1500	7.7600	7.1500	7.7600	+4.021%	15	426	+99.227%
2026-07-09	7.4600	7.4600	7.4600	7.4600	+15.123%	1	413	+107.239%
2026-07-08	7.0000	7.0000	6.4800	6.4800	+2.857%	10	412	+138.580%
2026-07-07	6.5500	6.5500	5.8000	6.3000	-11.268%	72	412	+145.397%
2026-07-06	7.8600	7.8600	7.1000	7.1000	-21.111%	71	378	+117.746%
2026-07-02	9.0000	9.0000	9.0000	9.0000	+7.015%	25	311	+71.778%
2026-07-01	8.4100	8.4100	8.4100	8.4100	-21.767%	17	311	+83.829%
2026-06-29	10.8000	10.8000	10.7500	10.7500	-10.788%	8	294	+43.814%
2026-06-26	14.8500	14.8500	12.0500	12.0500	-13.929%	11	299	+28.299%
2026-06-25	15.9500	15.9500	14.0000	14.0000	-6.040%	3	295	+10.429%
2026-06-23	14.9000	14.9000	14.6500	14.9000	-21.579%	30	294	+3.758%
2026-06-22	19.0000	19.0000	19.0000	19.0000	-0.419%	1	267	-18.632%
2026-06-18	18.8500	20.4000	18.8500	19.0800	+52.640%	14	265	-18.973%
2026-06-16	12.5000	12.5000	12.5000	12.5000	-11.348%	2	265	+23.680%
2026-06-15	13.9400	14.1000	13.8900	14.1000	+2.026%	3	265	+9.645%
2026-06-12	13.8200	13.8200	13.8200	13.8200	+8.562%	1	265	+11.867%
2026-06-10	12.8500	12.8500	12.7300	12.7300	-2.077%	2	265	+21.445%
2026-06-09	14.1300	14.1300	13.0000	13.0000	+7.616%	5	265	+18.923%
2026-06-08	11.3500	12.0800	11.3500	12.0800	-0.165%	4	267	+27.980%
2026-06-05	11.3000	12.1000	11.3000	12.1000	+27.368%	61	265	+27.769%
2026-06-04	9.7400	9.9500	9.5000	9.5000	-1.247%	18	240	+62.737%
2026-06-03	11.1000	11.1000	9.6200	9.6200	+8.701%	3	245	+60.707%
2026-06-02	8.5600	8.8500	8.5600	8.8500	-6.448%	4	244	+74.689%
2026-06-01	9.6200	9.6200	8.9000	9.4600	-8.066%	16	243	+63.425%
2026-05-29	12.1000	12.6000	10.2600	10.2900	-34.249%	27	236	+50.243%
2026-05-28	15.0000	15.7000	15.0000	15.6500	-9.798%	334	226	-1.214%
2026-05-27	17.3500	17.3500	17.3500	17.3500	+0.058%	1	66	-10.893%
2026-05-22	16.9400	17.3400	16.9400	17.3400	-5.504%	2	66	-10.842%
2026-05-21	18.3500	18.3500	18.3500	18.3500	-40.228%	1	65	-15.749%
2026-05-12	30.5000	30.7000	30.5000	30.7000	+14.467%	8	65	-49.642%
2026-05-08	26.8100	26.8200	26.8100	26.8200	+4.971%	2	62	-42.356%
2026-05-01	25.5500	25.5500	25.5500	25.5500	-11.346%	3	57	-39.491%
2026-04-24	28.8200	28.8200	28.8200	28.8200	+3.968%	5	57	-46.357%
2026-04-23	27.7200	27.7200	27.7200	27.7200	+56.169%	5	62	-44.228%
2026-04-20	17.7500	17.7500	17.7500	17.7500	-12.776%	8	61	-12.901%
2026-04-16	21.6000	21.6000	20.3000	20.3500	-27.451%	29	53	-24.029%
2026-04-13	28.0500	28.0500	28.0500	28.0500	+20.386%	10	32	-44.884%
2026-04-08	22.7500	23.3000	22.7000	23.3000	-3.719%	6	32	-33.648%
2026-04-07	24.4500	24.4500	24.2000	24.2000	-13.571%	5	27	-36.116%
2026-03-27	28.0000	28.0000	28.0000	28.0000	+11.643%	10	23	-44.786%
2026-03-26	25.0800	25.0800	25.0800	25.0800	+24.158%	1	30	-38.357%
2026-03-17	20.2000	20.2000	20.2000	20.2000	-14.515%	1	29	-23.465%
2026-03-11	23.6300	23.6300	23.6300	23.6300	-21.443%	10	30	-34.575%
2026-02-25	30.0800	30.0800	30.0800	30.0800	-1.828%	1	19	-48.604%
2026-02-23	30.6400	30.6400	30.6400	30.6400	+87.401%	1	19	-49.543%
2026-02-12	16.3500	16.3500	16.3500	16.3500	+30.800%	1	19	-5.443%
2026-02-11	11.9500	12.5000	11.9500	12.5000	+23.762%	6	18	+23.680%
2026-02-03	10.1000	10.1000	10.1000	10.1000	+41.061%	2	15	+53.069%
2026-01-29	7.4500	7.4500	7.1600	7.1600	-33.395%	4	13	+115.922%
2026-01-28	10.4500	10.7500	10.4500	10.7500	+4.878%	3	15	+43.814%
2026-01-27	10.2500	10.2500	10.2500	10.2500	+2.500%	1	12	+50.829%
2026-01-26	10.0000	10.0000	10.0000	10.0000	-6.103%	10	11	+54.600%
2026-01-20	10.6500	10.6500	10.6500	10.6500	0.000%	1	1	+45.164%