Dark

IBM20261016P250
IBM Oct 16 2026 250.00 Put (IBM261016P00250000)
option OPRA

EOD

Sep 24, 2026

23.25+13.915%(+2.84)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	23.1200	23.2500	22.5000	23.2500	+13.915%	19	369	0.000%
2026-09-21	21.6400	22.2000	20.4100	20.4100	+0.890%	10	375	+13.915%
2026-09-18	16.6600	22.2500	16.6600	20.2300	+24.877%	28	384	+14.928%
2026-09-17	15.7000	16.2000	15.7000	16.2000	+0.935%	4	385	+43.519%
2026-09-16	13.9500	17.9000	13.3400	16.0500	+53.883%	23	385	+44.860%
2026-09-15	10.6500	10.6500	8.7700	10.4300	+10.254%	73	384	+122.915%
2026-09-14	10.0000	12.1300	9.3000	9.4600	-32.955%	49	355	+145.772%
2026-09-11	15.3600	16.7500	14.0000	14.1100	-31.671%	23	347	+64.777%
2026-09-10	15.6300	20.6500	15.6300	20.6500	+31.529%	6	333	+12.591%
2026-09-09	16.7500	16.7500	15.7000	15.7000	-26.464%	7	334	+48.089%
2026-09-08	21.0300	21.3500	21.0300	21.3500	+10.622%	4	334	+8.899%
2026-09-04	19.3000	19.3200	19.3000	19.3000	-13.724%	49	291	+20.466%
2026-09-02	22.3700	22.3700	22.3700	22.3700	+0.359%	3	291	+3.934%
2026-09-01	20.9600	22.2900	20.9600	22.2900	+7.629%	8	288	+4.307%
2026-08-31	20.7100	20.7100	20.7100	20.7100	+10.218%	3	270	+12.265%
2026-08-28	18.7000	18.7900	18.0300	18.7900	+5.207%	8	270	+23.736%
2026-08-27	20.2000	20.2000	17.1500	17.8600	-23.968%	10	267	+30.179%
2026-08-26	24.1700	24.1700	23.3700	23.4900	+4.215%	6	269	-1.022%
2026-08-25	22.2500	22.5400	22.2500	22.5400	+5.180%	16	267	+3.150%
2026-08-24	22.6300	22.6300	21.4300	21.4300	+8.232%	6	270	+8.493%
2026-08-20	19.8000	19.8000	19.8000	19.8000	-1.099%	1	266	+17.424%
2026-08-19	21.5000	21.5000	20.0200	20.0200	-23.646%	4	267	+16.134%
2026-08-17	24.7000	26.2200	24.7000	26.2200	+17.578%	3	267	-11.327%
2026-08-14	22.3000	22.3000	22.3000	22.3000	+1.042%	10	265	+4.260%
2026-08-13	22.0800	22.0800	21.9400	22.0700	-1.911%	3	255	+5.347%
2026-08-12	22.5000	22.5000	22.5000	22.5000	+5.634%	25	254	+3.333%
2026-08-11	21.9800	21.9800	20.0300	21.3000	-7.391%	4	254	+9.155%
2026-08-10	21.6500	23.0000	21.6500	23.0000	-3.685%	4	253	+1.087%
2026-08-07	25.2000	25.2000	23.8800	23.8800	-10.962%	41	254	-2.638%
2026-08-06	26.8200	26.8200	26.8200	26.8200	+4.561%	3	280	-13.311%
2026-08-05	26.3000	26.3000	25.6500	25.6500	-4.291%	4	280	-9.357%
2026-08-04	31.0900	31.0900	26.8000	26.8000	-13.604%	6	284	-13.246%
2026-08-03	31.0200	31.0200	31.0200	31.0200	-10.939%	1	282	-25.048%
2026-07-31	36.8100	36.8100	34.8300	34.8300	-0.854%	2	281	-33.247%
2026-07-30	35.6800	35.8700	35.1300	35.1300	+9.644%	3	282	-33.817%
2026-07-29	32.0400	32.0400	32.0400	32.0400	-17.423%	1	285	-27.434%
2026-07-27	38.8000	38.8000	38.8000	38.8000	-4.339%	1	286	-40.077%
2026-07-24	43.3000	43.3000	40.5600	40.5600	-16.578%	31	286	-42.678%
2026-07-23	48.8300	49.5800	48.5000	48.6200	-2.409%	25	274	-52.180%
2026-07-22	46.3800	49.8200	46.3800	49.8200	+10.760%	4	267	-53.332%
2026-07-21	44.9800	44.9800	44.9800	44.9800	-1.683%	1	270	-48.310%
2026-07-20	46.0200	46.0200	45.7500	45.7500	+14.175%	9	269	-49.180%
2026-07-16	49.9000	50.1100	39.9800	40.0700	-7.715%	29	260	-41.977%
2026-07-15	40.1500	43.4200	39.4700	43.4200	+1.047%	6	243	-46.453%
2026-07-14	42.6300	44.5100	37.6500	42.9700	+380.112%	91	225	-45.892%
2026-07-13	9.1000	9.4000	8.9500	8.9500	-12.768%	11	198	+159.777%
2026-07-10	9.0700	10.4500	9.0700	10.2600	+4.694%	9	197	+126.608%
2026-07-09	10.1000	10.1700	9.8000	9.8000	+14.352%	7	194	+137.245%
2026-07-08	8.5700	8.5700	8.5700	8.5700	+8.481%	1	196	+171.295%
2026-07-07	8.1500	8.7700	7.5000	7.9000	-15.508%	27	195	+194.304%
2026-07-06	10.5100	10.5100	9.3500	9.3500	-19.535%	58	190	+148.663%
2026-07-02	12.5200	12.5200	11.6200	11.6200	+0.172%	6	162	+100.086%
2026-07-01	11.1700	11.6000	11.0800	11.6000	-14.074%	7	162	+100.431%
2026-06-30	14.3900	14.6000	13.5000	13.5000	-3.226%	6	165	+72.222%
2026-06-29	13.9700	14.4300	13.9500	13.9500	-13.354%	12	161	+66.667%
2026-06-26	16.1000	16.1000	16.1000	16.1000	-20.258%	1	157	+44.410%
2026-06-25	19.8300	20.1900	19.8300	20.1900	+6.544%	4	156	+15.156%
2026-06-23	18.9500	18.9500	18.9500	18.9500	-25.452%	5	155	+22.691%
2026-06-22	25.4200	25.4200	25.4200	25.4200	+9.099%	2	150	-8.537%
2026-06-18	23.3000	25.7000	23.2000	23.3000	+26.975%	27	152	-0.215%
2026-06-17	17.7300	18.5200	16.8500	18.3500	+14.117%	11	152	+26.703%
2026-06-16	16.0800	16.0800	16.0800	16.0800	-10.667%	1	152	+44.590%
2026-06-11	18.0000	18.0000	18.0000	18.0000	+2.857%	30	153	+29.167%
2026-06-10	15.8700	17.5000	15.8700	17.5000	+19.048%	2	123	+32.857%
2026-06-09	14.7000	14.7000	14.7000	14.7000	-7.372%	8	121	+58.163%
2026-06-08	14.6000	15.8700	14.6000	15.8700	+4.271%	7	113	+46.503%
2026-06-05	13.2000	15.2200	13.2000	15.2200	+23.439%	6	113	+52.760%
2026-06-03	11.4300	12.3800	11.4300	12.3300	+32.013%	10	108	+88.564%
2026-06-02	11.0000	11.3500	9.3400	9.3400	-21.181%	41	109	+148.929%
2026-06-01	12.0000	13.0500	11.1500	11.8500	-21.782%	111	108	+96.203%
2026-05-29	14.8100	16.5000	14.8100	15.1500	-24.250%	14	92	+53.465%
2026-05-28	19.0000	20.0000	18.6000	20.0000	-8.046%	39	88	+16.250%
2026-05-27	22.0000	22.0000	21.6500	21.7500	-15.763%	31	76	+6.897%
2026-05-26	25.0000	25.8200	24.3100	25.8200	+14.400%	9	64	-9.954%
2026-05-22	18.7500	22.5700	18.7500	22.5700	-2.674%	44	64	+3.013%
2026-05-21	28.3400	28.5000	23.1900	23.1900	-38.651%	4	47	+0.259%
2026-05-20	37.8000	37.8000	37.8000	37.8000	-7.466%	1	47	-38.492%
2026-05-13	40.8500	40.8500	40.8500	40.8500	+21.577%	8	46	-43.084%
2026-05-04	33.5000	33.6000	33.5000	33.6000	+8.738%	3	38	-30.804%
2026-05-01	30.9000	30.9000	30.9000	30.9000	-10.357%	1	39	-24.757%
2026-04-29	34.4700	34.4700	34.4700	34.4700	+7.887%	1	39	-32.550%
2026-04-28	32.0000	32.0000	31.9500	31.9500	-3.035%	2	39	-27.230%
2026-04-23	32.9500	32.9500	32.9500	32.9500	+41.113%	1	39	-29.439%
2026-04-22	21.9000	23.3500	21.8500	23.3500	+6.767%	5	39	-0.428%
2026-04-21	21.8700	21.8700	21.8700	21.8700	-4.289%	3	34	+6.310%
2026-04-20	22.8500	22.8500	22.8500	22.8500	-0.218%	2	34	+1.751%
2026-04-17	23.6300	23.6300	22.9000	22.9000	-8.656%	11	36	+1.528%
2026-04-16	26.1400	26.1400	25.0500	25.0700	-16.210%	31	36	-7.260%
2026-04-14	29.9700	29.9700	29.9200	29.9200	-7.995%	5	21	-22.293%
2026-03-31	32.5200	32.5200	32.5200	32.5200	-6.012%	1	16	-28.506%
2026-03-27	34.6000	34.6000	34.6000	34.6000	+11.974%	1	15	-32.803%
2026-03-26	30.9000	30.9000	30.9000	30.9000	+10.357%	1	14	-24.757%
2026-03-23	28.0000	28.0000	28.0000	28.0000	-2.778%	1	13	-16.964%
2026-03-20	28.8000	28.8000	28.8000	28.8000	+5.882%	2	12	-19.271%
2026-03-19	27.2000	27.2000	27.2000	27.2000	+8.800%	1	11	-14.522%
2026-03-17	25.0000	25.0000	25.0000	25.0000	-12.526%	1	10	-7.000%
2026-03-16	28.5800	28.5800	28.5800	28.5800	-2.457%	1	10	-18.649%
2026-03-12	29.3000	29.3000	29.3000	29.3000	+8.519%	1	9	-20.648%
2026-03-06	26.6500	27.0000	26.6500	27.0000	-17.883%	4	8	-13.889%
2026-02-25	32.8800	32.8800	32.8800	32.8800	+47.444%	2	4	-29.288%
2026-02-19	23.4500	23.4500	22.3000	22.3000	+56.711%	3	4	+4.260%
2026-02-11	14.2600	14.2600	14.2300	14.2300	+29.364%	2	1	+63.387%
2026-02-03	11.0000	11.0000	11.0000	11.0000	+2.804%	1	1	+111.364%
2026-01-14	10.8000	10.8000	10.7000	10.7000	0.000%	2	1	+117.290%