Dark

IBM20270319P210
IBM Mar 19 2027 210.00 Put (IBM270319P00210000)
option OPRA

EOD

Sep 24, 2026

15.55+13.009%(+1.79)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.1500	15.5500	15.1000	15.5500	+13.009%	16	791	0.000%
2026-09-23	13.3000	13.7600	13.0000	13.7600	-3.099%	31	780	+13.009%
2026-09-22	15.0500	15.0500	14.2000	14.2000	-7.492%	41	771	+9.507%
2026-09-21	15.0000	15.4500	15.0000	15.3500	+1.656%	12	753	+1.303%
2026-09-18	14.9500	15.1000	14.9500	15.1000	+22.267%	9	745	+2.980%
2026-09-16	12.1000	12.3500	12.1000	12.3500	+22.277%	2	744	+25.911%
2026-09-15	10.1000	10.1000	10.1000	10.1000	-2.415%	3	744	+53.960%
2026-09-14	11.4000	11.4000	10.1000	10.3500	-13.025%	40	741	+50.242%
2026-09-11	12.3500	12.4500	11.9000	11.9000	-17.647%	99	711	+30.672%
2026-09-10	13.2500	14.4600	13.2500	14.4500	+8.240%	15	665	+7.612%
2026-09-09	14.5000	14.5000	13.3500	13.3500	-3.610%	5	660	+16.479%
2026-09-04	13.1500	13.8500	13.1500	13.8500	0.000%	58	657	+12.274%
2026-09-03	13.4000	13.8500	13.4000	13.8500	-7.973%	6	657	+12.274%
2026-09-02	15.0500	15.0500	15.0500	15.0500	-0.987%	3	656	+3.322%
2026-09-01	15.1000	15.2000	15.1000	15.2000	+11.765%	4	653	+2.303%
2026-08-31	14.2500	14.2500	13.4500	13.6000	-5.556%	330	650	+14.338%
2026-08-27	14.4000	14.4000	14.4000	14.4000	-12.991%	2	452	+7.986%
2026-08-26	15.9500	16.5500	15.9500	16.5500	+6.090%	4	452	-6.042%
2026-08-25	15.6000	15.6000	15.6000	15.6000	+0.840%	1	450	-0.321%
2026-08-21	15.1500	15.6500	15.1500	15.4700	+0.129%	43	450	+0.517%
2026-08-20	15.4000	15.4500	15.4000	15.4500	-15.804%	4	409	+0.647%
2026-08-17	18.5000	18.5000	18.3500	18.3500	+8.580%	2	405	-15.259%
2026-08-14	17.0500	17.1500	16.8500	16.9000	-2.199%	32	407	-7.988%
2026-08-13	17.2800	17.2800	17.2800	17.2800	-2.648%	1	402	-10.012%
2026-08-12	17.7500	17.7500	17.7500	17.7500	+4.720%	1	403	-12.394%
2026-08-11	16.6000	16.9500	16.6000	16.9500	-7.579%	54	402	-8.260%
2026-08-10	18.3900	18.3900	18.3400	18.3400	-2.860%	10	356	-15.213%
2026-08-07	18.8800	18.8800	18.8800	18.8800	-0.632%	1	348	-17.638%
2026-08-05	19.0000	19.0000	19.0000	19.0000	-11.710%	4	349	-18.158%
2026-08-04	22.5000	22.5000	21.5200	21.5200	-11.984%	2	347	-27.742%
2026-07-31	25.0500	25.0500	24.4500	24.4500	-0.569%	3	347	-36.401%
2026-07-30	24.7900	24.7900	24.5900	24.5900	-7.208%	2	347	-36.763%
2026-07-28	25.7200	27.2000	25.7200	26.5000	-4.470%	5	348	-41.321%
2026-07-24	27.7400	27.7400	27.7400	27.7400	-10.516%	4	348	-43.944%
2026-07-21	31.0000	31.0000	31.0000	31.0000	+0.649%	5	348	-49.839%
2026-07-20	30.8000	30.8000	30.8000	30.8000	-1.440%	1	343	-49.513%
2026-07-17	31.0000	31.2500	31.0000	31.2500	+11.210%	2	343	-50.240%
2026-07-16	33.5000	33.5000	28.1000	28.1000	-9.208%	15	341	-44.662%
2026-07-15	29.3900	30.9500	28.0000	30.9500	+2.416%	30	340	-49.758%
2026-07-14	29.3200	31.5700	26.3500	30.2200	+180.074%	288	320	-48.544%
2026-07-10	10.7900	10.7900	10.7900	10.7900	-4.682%	2	185	+44.115%
2026-07-09	11.3200	11.3200	11.3200	11.3200	+13.200%	1	183	+37.367%
2026-07-08	10.0000	10.0000	10.0000	10.0000	-2.534%	1	182	+55.500%
2026-07-06	11.0000	11.0000	10.2600	10.2600	-10.783%	13	181	+51.559%
2026-07-02	11.5000	11.5000	11.5000	11.5000	-11.538%	1	180	+35.217%
2026-06-30	13.0000	13.0000	13.0000	13.0000	+0.775%	11	180	+19.615%
2026-06-29	12.9000	12.9000	12.9000	12.9000	-9.027%	2	169	+20.543%
2026-06-26	14.1000	14.1800	14.0800	14.1800	-5.151%	51	167	+9.661%
2026-06-24	15.1500	15.2500	14.9500	14.9500	-3.548%	13	215	+4.013%
2026-06-23	14.9000	15.5000	14.9000	15.5000	-14.127%	8	205	+0.323%
2026-06-22	18.0400	18.0500	18.0400	18.0500	-0.933%	4	205	-13.850%
2026-06-18	18.2200	18.3500	18.2200	18.2200	+36.072%	50	155	-14.654%
2026-06-09	13.3900	13.3900	13.3900	13.3900	+7.120%	1	155	+16.131%
2026-06-08	12.2000	12.5000	12.2000	12.5000	+3.907%	3	156	+24.400%
2026-06-03	12.0200	12.0300	12.0200	12.0300	+0.250%	10	155	+29.260%
2026-06-01	9.3300	12.0000	9.3300	12.0000	-6.615%	2	145	+29.583%
2026-05-29	12.4000	12.8500	12.4000	12.8500	-20.037%	6	145	+21.012%
2026-05-27	16.0700	16.0700	16.0700	16.0700	-15.421%	1	146	-3.236%
2026-05-21	19.0000	19.0000	19.0000	19.0000	-19.492%	2	146	-18.158%
2026-05-20	23.6000	23.6000	23.6000	23.6000	-1.953%	2	146	-34.110%
2026-05-14	24.0700	24.0700	24.0700	24.0700	-4.673%	1	144	-35.397%
2026-05-13	26.2500	26.2500	25.2500	25.2500	+18.046%	3	144	-38.416%
2026-05-11	20.7000	21.3900	20.6000	21.3900	+4.853%	15	144	-27.302%
2026-05-08	20.6000	20.6000	20.0400	20.4000	+2.667%	4	135	-23.775%
2026-05-07	19.8000	20.1000	19.7500	19.8700	-6.714%	91	132	-21.741%
2026-04-29	21.3000	21.3000	21.3000	21.3000	-2.069%	1	75	-26.995%
2026-04-27	21.7500	21.7500	21.7500	21.7500	-2.247%	2	75	-28.506%
2026-04-24	22.2000	22.2500	22.2000	22.2500	+3.488%	12	75	-30.112%
2026-04-23	22.6900	24.0000	21.0400	21.5000	+28.974%	52	64	-27.674%
2026-04-22	15.3500	16.9000	15.3500	16.6700	+9.311%	6	36	-6.719%
2026-04-21	15.2500	15.2500	15.2500	15.2500	+0.329%	2	32	+1.967%
2026-04-20	15.2000	15.2000	15.2000	15.2000	-7.599%	2	32	+2.303%
2026-04-17	16.2500	16.4500	16.2500	16.4500	-4.913%	4	30	-5.471%
2026-04-16	17.8000	17.8000	17.3000	17.3000	-6.638%	9	26	-10.116%
2026-04-15	18.5300	18.5300	18.5300	18.5300	-7.948%	1	17	-16.082%
2026-04-09	20.1300	20.1300	20.1300	20.1300	+3.763%	2	16	-22.752%
2026-04-08	19.3500	19.4000	19.3500	19.4000	-1.272%	2	16	-19.845%
2026-04-07	19.6500	19.6500	19.6500	19.6500	+4.521%	2	16	-20.865%
2026-04-06	18.8000	18.8000	18.8000	18.8000	-1.571%	2	14	-17.287%
2026-04-02	19.2000	19.2000	19.1000	19.1000	-12.706%	4	12	-18.586%
2026-03-27	21.8800	21.8800	21.8800	21.8800	+4.689%	2	12	-28.931%
2026-03-24	20.9000	20.9000	20.9000	20.9000	+10.290%	2	12	-25.598%
2026-03-20	18.8500	18.9500	18.8500	18.9500	+3.270%	3	10	-17.942%
2026-03-19	18.3500	18.3500	18.3500	18.3500	+5.764%	2	7	-15.259%
2026-03-18	17.1500	17.3500	17.1500	17.3500	-2.254%	3	5	-10.375%
2026-03-17	17.7500	17.7500	17.7500	17.7500	0.000%	2	2	-12.394%