Dark

IBM20270319P200
IBM Mar 19 2027 200.00 Put (IBM270319P00200000)
option OPRA

EOD

Sep 24, 2026

11.40+9.721%(+1.01)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.0000	12.0500	11.4000	11.4000	+9.721%	15	1,818	0.000%
2026-09-23	10.1000	10.3900	9.8000	10.3900	-5.545%	37	1,819	+9.721%
2026-09-22	11.2000	11.3000	11.0000	11.0000	-3.509%	3	1,818	+3.636%
2026-09-21	11.4000	11.4000	11.4000	11.4000	0.000%	1	1,819	0.000%
2026-09-18	11.2500	11.6000	11.2000	11.4000	+16.923%	40	1,818	0.000%
2026-09-17	9.2800	9.8200	9.2800	9.7500	-2.500%	13	1,788	+16.923%
2026-09-16	9.4000	10.0000	9.0800	10.0000	+31.926%	88	1,785	+14.000%
2026-09-15	8.3200	8.3200	7.5800	7.5800	-4.654%	14	1,701	+50.396%
2026-09-14	8.1000	8.1000	7.6500	7.9500	-14.973%	46	1,705	+43.396%
2026-09-11	9.5500	9.8600	9.1000	9.3500	-15.385%	65	1,733	+21.925%
2026-09-10	10.1500	11.0500	10.0000	11.0500	+15.104%	192	1,789	+3.167%
2026-09-09	10.9000	11.0500	9.6000	9.6000	-8.571%	27	1,793	+18.750%
2026-09-08	11.0000	11.0000	10.5000	10.5000	+3.143%	10	1,773	+8.571%
2026-09-04	10.6000	10.6000	10.0000	10.1800	-0.196%	54	1,750	+11.984%
2026-09-03	10.0000	10.2000	9.7500	10.2000	-8.108%	14	1,750	+11.765%
2026-09-02	11.6000	11.6500	11.1000	11.1000	-4.721%	7	1,747	+2.703%
2026-09-01	11.2000	11.6500	11.2000	11.6500	+7.870%	12	1,741	-2.146%
2026-08-31	11.5000	11.5000	10.3700	10.8000	-0.461%	12	1,738	+5.556%
2026-08-28	10.7000	11.0000	10.7000	10.8500	+5.340%	11	1,733	+5.069%
2026-08-27	11.5100	11.5100	10.3000	10.3000	-17.600%	65	1,725	+10.680%
2026-08-26	12.8000	12.8000	12.5000	12.5000	+4.167%	5	1,736	-8.800%
2026-08-25	12.9700	12.9700	12.0000	12.0000	-3.459%	5	1,734	-5.000%
2026-08-24	12.4300	12.4300	12.4300	12.4300	+3.154%	1	1,731	-8.286%
2026-08-21	11.7000	12.0500	11.7000	12.0500	+0.584%	3	1,731	-5.394%
2026-08-20	12.0000	12.0000	11.9800	11.9800	-0.167%	3	1,732	-4.841%
2026-08-19	11.7000	12.1800	11.7000	12.0000	-6.250%	9	1,735	-5.000%
2026-08-18	13.2000	13.2000	12.8000	12.8000	-12.747%	5	1,743	-10.938%
2026-08-17	13.7500	14.6700	13.6200	14.6700	+10.467%	38	1,747	-22.290%
2026-08-14	13.3000	13.3000	13.2800	13.2800	+5.397%	2	1,783	-14.157%
2026-08-13	12.6000	12.6000	12.6000	12.6000	-9.353%	50	1,782	-9.524%
2026-08-12	14.0500	14.0500	13.9000	13.9000	+2.963%	4	1,741	-17.986%
2026-08-11	13.6000	13.6000	13.4000	13.5000	-6.897%	9	1,738	-15.556%
2026-08-10	14.1000	14.5000	14.0700	14.5000	-4.290%	17	1,744	-21.379%
2026-08-07	15.2000	15.2000	15.1500	15.1500	-6.481%	3	1,734	-24.752%
2026-08-06	16.2000	16.2000	16.2000	16.2000	+7.214%	1	1,734	-29.630%
2026-08-05	16.1000	16.1000	15.1000	15.1100	-11.118%	81	1,735	-24.553%
2026-08-04	18.3500	18.3500	17.0000	17.0000	-7.256%	4	1,664	-32.941%
2026-08-03	18.6500	18.6500	18.3300	18.3300	-6.480%	2	1,664	-37.807%
2026-07-31	20.9000	20.9000	19.6000	19.6000	-2.390%	22	1,664	-41.837%
2026-07-30	20.0800	20.0800	20.0800	20.0800	+3.239%	1	1,673	-43.227%
2026-07-29	19.1700	19.4500	19.1700	19.4500	-4.187%	2	1,673	-41.388%
2026-07-28	21.8500	21.8500	20.1000	20.3000	-8.476%	18	1,672	-43.842%
2026-07-27	21.6000	22.5000	21.6000	22.1800	-3.481%	29	1,674	-48.602%
2026-07-24	24.0000	24.0000	22.9800	22.9800	-15.203%	11	1,671	-50.392%
2026-07-23	27.1000	27.1000	27.1000	27.1000	-1.812%	1	1,675	-57.934%
2026-07-22	25.5300	27.6000	25.5300	27.6000	+8.747%	122	1,675	-58.696%
2026-07-21	24.3000	25.3800	24.3000	25.3800	+4.016%	7	1,569	-55.083%
2026-07-20	24.2300	24.4000	23.9700	24.4000	-4.126%	5	1,566	-53.279%
2026-07-17	23.2500	25.5000	23.2500	25.4500	+9.935%	198	1,570	-55.206%
2026-07-16	28.3000	28.3000	23.1100	23.1500	-9.216%	42	1,550	-50.756%
2026-07-15	23.5000	25.7700	22.8500	25.5000	+1.796%	820	1,519	-55.294%
2026-07-14	23.2400	26.4500	22.3000	25.0500	+209.259%	894	826	-54.491%
2026-07-13	8.1000	8.1000	8.1000	8.1000	-7.955%	2	279	+40.741%
2026-07-10	8.8000	8.8000	8.8000	8.8000	+0.571%	2	279	+29.545%
2026-07-09	8.8600	8.8600	8.7500	8.7500	-6.915%	11	277	+30.286%
2026-07-02	9.7200	9.7400	9.4000	9.4000	+5.028%	18	272	+21.277%
2026-07-01	8.9500	8.9500	8.9500	8.9500	-13.942%	30	272	+27.374%
2026-06-30	10.4000	10.4000	10.4000	10.4000	-8.370%	1	272	+9.615%
2026-06-26	11.8400	11.8500	11.3500	11.3500	-5.417%	8	272	+0.441%
2026-06-25	12.3000	12.3000	12.0000	12.0000	-2.041%	17	269	-5.000%
2026-06-24	12.1000	12.2500	12.1000	12.2500	-0.970%	4	258	-6.939%
2026-06-23	12.3700	12.3700	12.3700	12.3700	-14.748%	1	257	-7.842%
2026-06-22	14.5100	14.5100	14.5100	14.5100	+1.115%	4	257	-21.433%
2026-06-18	14.5000	14.5000	14.3500	14.3500	+24.135%	3	256	-20.557%
2026-06-15	11.5600	11.5600	11.5600	11.5600	+0.961%	1	256	-1.384%
2026-06-11	11.4500	11.4500	11.4500	11.4500	+6.909%	1	256	-0.437%
2026-06-09	10.2000	10.8000	10.2000	10.7100	+4.488%	41	264	+6.443%
2026-06-05	10.0000	10.2500	10.0000	10.2500	+17.681%	60	264	+11.220%
2026-06-04	9.3200	9.4000	8.7000	8.7100	-12.462%	39	204	+30.884%
2026-06-02	9.9500	9.9500	9.9500	9.9500	+10.066%	1	174	+14.573%
2026-06-01	9.0000	9.0400	8.9000	9.0400	-3.830%	5	174	+26.106%
2026-05-29	10.7500	10.7500	9.4000	9.4000	-19.244%	11	177	+21.277%
2026-05-28	11.7000	11.7000	11.6400	11.6400	-9.767%	4	177	-2.062%
2026-05-27	13.1000	13.1000	12.9000	12.9000	+3.035%	3	177	-11.628%
2026-05-22	12.5200	12.5200	12.5200	12.5200	-13.056%	1	176	-8.946%
2026-05-21	16.4300	16.4300	14.2000	14.4000	-24.607%	17	176	-20.833%
2026-05-20	19.0500	19.1000	19.0500	19.1000	-4.500%	24	176	-40.314%
2026-05-18	20.0000	20.0000	20.0000	20.0000	-1.526%	1	142	-43.000%
2026-05-13	20.0000	20.6600	20.0000	20.3100	+6.335%	13	142	-43.870%
2026-05-12	18.0000	19.1500	18.0000	19.1000	+15.758%	104	59	-40.314%
2026-05-07	17.0000	17.0000	16.5000	16.5000	-2.482%	14	59	-30.909%
2026-05-05	17.3500	17.3500	16.9200	16.9200	+3.804%	7	48	-32.624%
2026-05-01	16.1500	16.3000	16.1500	16.3000	-5.780%	3	48	-30.061%
2026-04-30	17.3000	17.3000	17.3000	17.3000	-1.705%	1	48	-34.104%
2026-04-29	17.6000	17.6000	17.6000	17.6000	-1.676%	1	49	-35.227%
2026-04-27	18.0000	18.0000	17.8700	17.9000	-2.981%	15	48	-36.313%
2026-04-24	17.9000	18.7000	17.9000	18.4500	+47.600%	12	40	-38.211%
2026-04-21	12.5000	12.5000	12.5000	12.5000	-6.716%	1	36	-8.800%
2026-04-17	13.2000	13.4000	13.2000	13.4000	-14.650%	4	36	-14.925%
2026-04-15	15.7000	15.7000	15.7000	15.7000	-4.791%	2	35	-27.389%
2026-04-14	16.4900	16.4900	16.4900	16.4900	-4.239%	1	33	-30.867%
2026-04-13	17.8300	17.9600	17.2200	17.2200	-2.986%	10	33	-33.798%
2026-04-10	17.7500	17.7500	17.7500	17.7500	+1.140%	4	25	-35.775%
2026-04-09	17.8000	17.8000	17.5500	17.5500	+11.783%	3	23	-35.043%
2026-04-08	15.7000	15.7000	15.7000	15.7000	-3.385%	2	20	-27.389%
2026-04-02	16.5000	16.5000	16.2500	16.2500	-2.402%	3	15	-29.846%
2026-04-01	16.6500	16.6500	16.6500	16.6500	-6.723%	2	15	-31.532%
2026-03-31	17.9500	17.9500	17.8500	17.8500	-4.290%	3	13	-36.134%
2026-03-27	18.6500	18.6500	18.6500	18.6500	+14.769%	2	10	-38.874%
2026-03-26	16.2000	16.2500	16.2000	16.2500	-0.307%	3	8	-29.846%
2026-03-25	16.3000	16.3000	16.3000	16.3000	+4.153%	2	5	-30.061%
2026-03-23	14.9500	15.6500	14.9500	15.6500	0.000%	3	3	-27.157%