Dark

IBM20261016P245
IBM Oct 16 2026 245.00 Put (IBM261016P00245000)
option OPRA

EOD

Sep 24, 2026

19.44+41.588%(+5.71)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	19.0500	19.4400	19.0500	19.4400	+41.588%	11	354	0.000%
2026-09-23	13.0400	13.7300	13.0400	13.7300	-14.295%	4	359	+41.588%
2026-09-22	15.0000	16.0200	15.0000	16.0200	-13.218%	3	361	+21.348%
2026-09-21	16.1000	18.4600	16.1000	18.4600	+4.530%	6	360	+5.309%
2026-09-18	14.1000	17.9500	14.1000	17.6600	+41.620%	7	362	+10.079%
2026-09-17	10.1000	12.5100	10.1000	12.4700	-5.530%	72	362	+55.894%
2026-09-16	11.5500	14.3000	10.2100	13.2000	+65.000%	68	360	+47.273%
2026-09-15	8.5900	8.5900	6.8000	8.0000	+8.108%	71	354	+143.000%
2026-09-14	8.7700	9.5500	7.0000	7.4000	-33.453%	140	343	+162.703%
2026-09-11	11.7500	13.1100	10.6800	11.1200	-30.500%	56	288	+74.820%
2026-09-10	16.8200	16.8200	16.0000	16.0000	+28.928%	4	288	+21.500%
2026-09-09	12.3900	12.4100	12.3900	12.4100	-28.473%	7	287	+56.648%
2026-09-08	17.5500	17.5500	17.1300	17.3500	+10.792%	4	287	+12.046%
2026-09-03	15.6600	15.6600	15.6600	15.6600	-15.306%	1	288	+24.138%
2026-09-01	18.3000	18.4900	18.3000	18.4900	+15.346%	2	287	+5.138%
2026-08-31	16.9000	16.9000	16.0300	16.0300	+8.019%	16	287	+21.273%
2026-08-28	14.8400	14.8400	14.8400	14.8400	+4.876%	1	291	+30.997%
2026-08-27	15.4500	15.4500	14.1500	14.1500	-29.602%	7	290	+37.385%
2026-08-26	19.1000	20.1000	19.0500	20.1000	+8.065%	9	294	-3.284%
2026-08-25	19.2500	19.3500	18.0500	18.6000	-2.872%	6	298	+4.516%
2026-08-24	18.2100	19.1500	18.2100	19.1500	+11.988%	3	303	+1.514%
2026-08-21	17.1000	17.1000	17.1000	17.1000	+3.012%	1	303	+13.684%
2026-08-20	16.6500	16.7500	16.6000	16.6000	+0.242%	4	302	+17.108%
2026-08-19	17.1000	17.1000	16.5000	16.5600	-10.486%	6	301	+17.391%
2026-08-18	20.6000	20.7000	18.5000	18.5000	-18.142%	9	298	+5.081%
2026-08-17	21.7300	22.6000	21.4300	22.6000	+20.533%	3	295	-13.982%
2026-08-14	18.7500	18.7500	18.7500	18.7500	+0.267%	1	296	+3.680%
2026-08-13	16.6300	18.7000	16.6300	18.7000	-3.309%	16	295	+3.957%
2026-08-12	18.5500	21.1500	18.5500	19.3400	+8.958%	28	279	+0.517%
2026-08-11	18.9500	18.9500	17.0300	17.7500	-7.936%	10	253	+9.521%
2026-08-10	18.2000	19.2800	18.2000	19.2800	-6.860%	3	255	+0.830%
2026-08-07	20.6500	20.7000	20.6500	20.7000	-9.607%	2	256	-6.087%
2026-08-06	22.7000	22.9000	22.7000	22.9000	+11.327%	2	257	-15.109%
2026-08-05	22.4500	22.4500	20.5700	20.5700	-12.580%	3	257	-5.493%
2026-08-04	27.9000	27.9000	23.5300	23.5300	-14.685%	39	256	-17.382%
2026-08-03	27.5800	27.5800	27.5800	27.5800	-11.546%	1	250	-29.514%
2026-07-30	31.8900	32.0000	31.1800	31.1800	+14.928%	3	250	-37.652%
2026-07-29	28.1200	28.9800	27.1300	27.1300	-2.934%	8	252	-28.345%
2026-07-28	27.9500	27.9500	27.9500	27.9500	-28.735%	3	248	-30.447%
2026-07-24	39.1200	39.2200	39.1200	39.2200	-6.127%	2	248	-50.433%
2026-07-22	41.7800	41.7800	41.7800	41.7800	+1.778%	1	249	-53.471%
2026-07-21	41.0500	41.0500	41.0500	41.0500	+5.554%	1	250	-52.643%
2026-07-17	38.8900	38.8900	38.8900	38.8900	+7.283%	1	249	-50.013%
2026-07-16	45.8000	45.9100	36.2500	36.2500	-7.995%	8	248	-46.372%
2026-07-15	35.9700	39.4000	35.9700	39.4000	-0.253%	4	247	-50.660%
2026-07-14	33.7800	40.9000	33.7800	39.5000	+333.114%	73	246	-50.785%
2026-07-10	8.7000	9.1200	8.7000	9.1200	+2.472%	21	200	+113.158%
2026-07-09	8.8700	8.9000	8.8700	8.9000	+34.848%	2	200	+118.427%
2026-07-07	7.0000	7.0000	6.6000	6.6000	-19.708%	9	198	+194.545%
2026-07-06	8.9500	8.9500	8.1500	8.2200	-21.113%	58	198	+136.496%
2026-07-02	10.4200	10.4200	10.4200	10.4200	+11.444%	1	192	+86.564%
2026-07-01	9.8200	9.8200	9.0000	9.3500	-23.673%	17	192	+107.914%
2026-06-29	12.2500	12.2500	12.2500	12.2500	-10.909%	1	183	+58.694%
2026-06-26	13.7500	13.7500	13.7500	13.7500	-19.118%	1	182	+41.382%
2026-06-23	19.5100	19.5100	16.5000	17.0000	-25.011%	13	182	+14.353%
2026-06-22	22.6700	22.6700	22.6700	22.6700	+2.117%	1	173	-14.248%
2026-06-18	21.5500	23.0500	21.5500	22.2000	+47.313%	6	178	-12.432%
2026-06-10	14.4000	15.2500	14.4000	15.0700	+7.643%	15	178	+28.998%
2026-06-09	14.0000	14.0000	14.0000	14.0000	+8.275%	3	169	+38.857%
2026-06-08	12.9000	12.9300	12.9000	12.9300	-0.538%	2	169	+50.348%
2026-06-05	12.7400	13.0000	12.7400	13.0000	+18.182%	2	169	+49.538%
2026-06-02	11.0000	11.0000	11.0000	11.0000	+3.189%	1	169	+76.727%
2026-06-01	10.0000	11.4000	10.0000	10.6600	-10.420%	9	169	+82.364%
2026-05-29	14.4500	14.4500	11.9000	11.9000	-33.146%	5	169	+63.361%
2026-05-28	16.6000	17.8000	16.5500	17.8000	-8.483%	21	171	+9.213%
2026-05-27	20.5000	20.5000	19.4500	19.4500	-17.199%	2	172	-0.051%
2026-05-26	22.2100	23.4900	22.2100	23.4900	+18.937%	2	172	-17.241%
2026-05-22	17.5000	19.8000	17.5000	19.7500	-1.839%	10	172	-1.570%
2026-05-21	25.3800	25.3800	20.1200	20.1200	-33.816%	6	162	-3.380%
2026-05-07	30.4000	30.4000	30.4000	30.4000	+2.185%	1	162	-36.053%
2026-05-04	29.7500	29.7500	29.7500	29.7500	-4.187%	1	162	-34.655%
2026-04-27	31.1000	31.1000	31.0500	31.0500	-2.050%	2	161	-37.391%
2026-04-24	32.5800	32.5800	31.7000	31.7000	+8.748%	6	163	-38.675%
2026-04-23	34.1000	34.1000	29.1500	29.1500	+32.200%	12	161	-33.310%
2026-04-22	20.9000	22.0500	20.9000	22.0500	+12.100%	5	151	-11.837%
2026-04-21	19.8000	19.8500	19.6700	19.6700	-4.746%	9	151	-1.169%
2026-04-20	19.4500	20.7500	19.4500	20.6500	-2.824%	6	142	-5.860%
2026-04-17	21.0000	21.2500	21.0000	21.2500	-5.807%	5	136	-8.518%
2026-04-16	24.2000	24.2500	22.5600	22.5600	-9.215%	12	131	-13.830%
2026-04-15	24.8500	24.8500	24.8500	24.8500	-18.014%	10	131	-21.771%
2026-03-30	30.3100	30.3100	30.3100	30.3100	+15.687%	1	131	-35.863%
2026-03-20	25.4000	26.2000	25.4000	26.2000	+12.834%	3	131	-25.802%
2026-03-17	23.2200	23.2200	23.2200	23.2200	-22.471%	1	131	-16.279%
2026-02-27	29.9500	29.9500	29.9500	29.9500	+49.005%	2	131	-35.092%
2026-02-12	20.1000	20.1000	20.1000	20.1000	+79.464%	1	131	-3.284%
2026-01-26	11.1900	11.2000	11.1900	11.2000	-9.532%	2	131	+73.571%
2026-01-23	12.3100	12.4100	11.8900	12.3800	0.000%	212	130	+57.027%