Dark

IBM20261016P260
IBM Oct 16 2026 260.00 Put (IBM261016P00260000)
option OPRA

EOD

Sep 24, 2026

32.88+5.452%(+1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	32.8800	32.8800	32.8800	32.8800	+5.452%	1	193	0.000%
2026-09-21	31.1500	31.1900	31.1500	31.1800	+2.600%	4	194	+5.452%
2026-09-18	24.1300	30.3900	24.1300	30.3900	+31.048%	6	192	+8.193%
2026-09-17	23.0200	23.1900	23.0200	23.1900	+8.873%	21	188	+41.785%
2026-09-16	21.3000	21.3000	21.3000	21.3000	+45.890%	4	183	+54.366%
2026-09-15	15.3500	15.3500	14.3500	14.6000	-7.302%	17	179	+125.205%
2026-09-14	18.7100	18.7100	14.6000	15.7500	-27.486%	8	175	+108.762%
2026-09-11	21.5200	21.7200	21.5200	21.7200	-14.723%	2	173	+51.381%
2026-09-10	25.3500	25.6700	25.0000	25.4700	-4.607%	6	172	+29.093%
2026-09-09	26.7000	26.7000	26.7000	26.7000	-8.562%	1	172	+23.146%
2026-09-08	29.2000	29.2000	29.2000	29.2000	-3.247%	1	172	+12.603%
2026-09-02	30.1800	30.1800	30.1800	30.1800	-1.726%	1	172	+8.946%
2026-09-01	30.8500	30.8500	30.7100	30.7100	+13.112%	34	171	+7.066%
2026-08-31	28.5000	28.5000	27.1500	27.1500	+5.029%	2	158	+21.105%
2026-08-28	25.8500	25.8500	25.8500	25.8500	+8.659%	1	159	+27.195%
2026-08-27	26.7000	26.7000	23.4000	23.7900	-26.574%	11	159	+38.209%
2026-08-26	31.8000	32.4000	31.5000	32.4000	+9.831%	6	153	+1.481%
2026-08-25	29.6600	29.6600	29.5000	29.5000	-4.065%	2	147	+11.458%
2026-08-24	30.7500	30.7500	30.7500	30.7500	+3.396%	1	145	+6.927%
2026-08-18	29.7400	29.7400	29.7400	29.7400	-12.786%	1	146	+10.558%
2026-08-17	31.8200	34.1000	31.8200	34.1000	+17.789%	8	146	-3.578%
2026-08-13	29.4800	29.4800	28.9500	28.9500	-7.538%	5	146	+13.575%
2026-08-12	31.3100	31.3100	31.3100	31.3100	-1.230%	1	146	+5.014%
2026-08-07	31.7000	31.7000	31.7000	31.7000	-16.579%	3	146	+3.722%
2026-08-04	39.3500	39.3500	37.9500	38.0000	-5.071%	20	143	-13.474%
2026-08-03	40.0300	40.0300	40.0300	40.0300	-11.399%	1	135	-17.862%
2026-07-31	45.1800	45.1800	45.1800	45.1800	+15.876%	1	135	-27.224%
2026-07-28	42.0000	42.0000	38.9900	38.9900	-15.697%	3	135	-15.671%
2026-07-27	46.2500	46.2500	46.2500	46.2500	-19.635%	1	134	-28.908%
2026-07-23	57.5500	57.5500	57.5500	57.5500	-1.253%	2	134	-42.867%
2026-07-22	56.0000	58.2800	56.0000	58.2800	+9.179%	5	136	-43.583%
2026-07-17	52.7400	53.3800	52.7400	53.3800	+11.324%	7	135	-38.404%
2026-07-16	59.3000	59.3000	47.9500	47.9500	-5.499%	3	129	-31.429%
2026-07-15	46.3500	50.7400	46.3500	50.7400	+2.629%	18	131	-35.199%
2026-07-14	42.1000	51.5000	42.1000	49.4400	+310.973%	73	121	-33.495%
2026-07-13	11.9000	12.0800	11.9000	12.0300	-12.509%	40	120	+173.317%
2026-07-10	12.9500	13.8000	12.9000	13.7500	+5.042%	10	90	+139.127%
2026-07-09	15.0500	15.0500	13.0900	13.0900	+16.149%	3	85	+151.184%
2026-07-08	11.3000	11.3000	10.9000	11.2700	+15.590%	12	85	+191.748%
2026-07-07	11.2500	11.2500	9.7500	9.7500	-19.087%	5	83	+237.231%
2026-07-06	12.6200	12.6300	12.0500	12.0500	-22.107%	5	78	+172.863%
2026-07-02	14.8500	15.4700	14.8500	15.4700	+2.112%	5	79	+112.540%
2026-07-01	13.8000	15.1500	13.8000	15.1500	-24.702%	8	79	+117.030%
2026-06-26	21.5900	21.5900	20.1200	20.1200	-20.725%	22	74	+63.419%
2026-06-25	24.7000	25.3800	23.2400	25.3800	+8.000%	16	70	+29.551%
2026-06-23	23.5000	23.5000	23.5000	23.5000	-22.824%	2	56	+39.915%
2026-06-22	30.5500	30.5500	30.4500	30.4500	+0.962%	5	54	+7.980%
2026-06-18	30.1600	30.1600	30.1600	30.1600	+29.776%	1	45	+9.019%
2026-06-17	22.0000	23.2400	22.0000	23.2400	+3.289%	8	45	+41.480%
2026-06-15	23.4400	23.4400	22.5000	22.5000	+0.446%	3	45	+46.133%
2026-06-11	21.9500	22.4000	21.9500	22.4000	+3.944%	4	45	+46.786%
2026-06-10	21.5500	21.5500	21.5500	21.5500	-4.222%	2	42	+52.575%
2026-06-09	18.6000	22.5000	18.5500	22.5000	+13.464%	23	43	+46.133%
2026-06-08	18.5000	19.8300	18.4200	19.8300	-0.850%	7	45	+65.809%
2026-06-05	17.6600	20.0000	17.6600	20.0000	+27.714%	6	44	+64.400%
2026-06-03	15.6500	16.0000	15.6500	15.6600	+33.961%	8	39	+109.962%
2026-06-02	12.4500	12.4500	11.6900	11.6900	-18.480%	7	45	+181.266%
2026-06-01	15.9400	15.9400	14.3400	14.3400	-17.253%	5	50	+129.289%
2026-05-29	19.0900	19.0900	17.3300	17.3300	-30.680%	21	50	+89.729%
2026-05-28	22.1000	25.0000	22.1000	25.0000	-7.063%	9	51	+31.520%
2026-05-27	26.9000	26.9000	26.9000	26.9000	-10.631%	1	52	+22.230%
2026-05-26	30.1500	30.2000	30.1000	30.1000	+9.854%	4	51	+9.236%
2026-05-22	25.6000	27.4000	25.6000	27.4000	-46.796%	34	55	+20.000%
2026-05-13	51.5000	51.5000	51.5000	51.5000	+32.051%	2	22	-36.155%
2026-05-04	39.0000	39.0000	39.0000	39.0000	-7.054%	2	24	-15.692%
2026-04-27	41.0000	41.9600	41.0000	41.9600	+2.969%	3	22	-21.640%
2026-04-23	43.2500	43.2500	39.6000	40.7500	+50.982%	4	21	-19.313%
2026-04-20	26.9900	26.9900	26.9900	26.9900	-10.777%	1	23	+21.823%
2026-04-16	30.2500	30.2500	30.2500	30.2500	-15.574%	10	24	+8.694%
2026-04-14	35.8000	35.8300	35.8000	35.8300	-9.061%	5	19	-8.233%
2026-04-13	39.4000	39.4000	39.4000	39.4000	+12.571%	1	13	-16.548%
2026-04-07	35.0000	35.0000	35.0000	35.0000	-6.791%	1	13	-6.057%
2026-02-27	37.5500	37.5500	37.5500	37.5500	-15.390%	2	12	-12.437%
2026-02-23	44.3800	44.3800	44.3800	44.3800	+59.182%	2	11	-25.913%
2026-02-20	27.4900	27.8800	27.4900	27.8800	-1.831%	2	9	+17.934%
2026-02-19	28.4000	28.4000	28.4000	28.4000	+3.574%	1	8	+15.775%
2026-02-12	25.0400	27.4200	25.0400	27.4200	+152.719%	4	7	+19.912%
2026-01-29	10.8500	10.8500	10.8500	10.8500	-23.376%	1	3	+203.041%
2026-01-15	14.1600	14.1600	14.1600	14.1600	0.000%	2	2	+132.203%