Dark

IBM20270319P220
IBM Mar 19 2027 220.00 Put (IBM270319P00220000)
option OPRA

EOD

Sep 24, 2026

20.00+12.740%(+2.26)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.5000	20.5000	19.9200	20.0000	+12.740%	40	1,908	0.000%
2026-09-23	17.1500	17.7400	16.7500	17.7400	-5.638%	17	1,896	+12.740%
2026-09-22	18.8000	18.8000	18.8000	18.8000	-4.326%	1	1,895	+6.383%
2026-09-21	19.5800	19.6500	19.5800	19.6500	+2.078%	3	1,895	+1.781%
2026-09-18	19.3500	19.3500	19.2500	19.2500	+15.200%	2	1,894	+3.896%
2026-09-17	16.4000	16.7100	16.4000	16.7100	-1.706%	51	1,894	+19.689%
2026-09-16	16.1500	17.0000	16.1500	17.0000	+29.278%	17	1,865	+17.647%
2026-09-15	13.1000	13.1500	13.1000	13.1500	-4.015%	3	1,850	+52.091%
2026-09-14	13.4000	13.7000	13.4000	13.7000	-19.883%	35	1,848	+45.985%
2026-09-10	16.8500	17.1000	16.6000	17.1000	+4.078%	197	1,817	+16.959%
2026-09-09	16.4000	16.4500	16.3500	16.4300	-9.725%	27	1,786	+21.729%
2026-09-08	18.1500	18.2000	18.1000	18.2000	+6.682%	5	1,784	+9.890%
2026-09-04	16.8000	17.0700	16.8000	17.0600	-11.146%	53	1,834	+17.233%
2026-09-01	19.2000	19.2000	19.2000	19.2000	+9.091%	9	1,834	+4.167%
2026-08-27	17.9000	17.9000	17.6000	17.6000	-15.588%	7	1,834	+13.636%
2026-08-26	20.9600	20.9600	20.8500	20.8500	+2.507%	3	1,829	-4.077%
2026-08-25	20.2000	20.3400	20.2000	20.3400	-2.212%	5	1,830	-1.672%
2026-08-24	20.8000	20.8000	20.8000	20.8000	+7.940%	1	1,831	-3.846%
2026-08-21	19.1000	19.2700	18.8500	19.2700	-6.547%	16	1,833	+3.788%
2026-08-18	20.6200	20.6200	20.6200	20.6200	-8.151%	5	1,828	-3.007%
2026-08-17	22.4500	22.4500	22.4500	22.4500	+5.300%	1	1,833	-10.913%
2026-08-14	21.0000	21.3200	21.0000	21.3200	-0.975%	2	1,832	-6.191%
2026-08-13	21.8300	21.8300	21.5300	21.5300	-0.783%	2	1,832	-7.106%
2026-08-12	22.2500	22.2500	21.7000	21.7000	+2.941%	11	1,830	-7.834%
2026-08-11	21.0800	21.0800	21.0800	21.0800	-1.953%	10	1,829	-5.123%
2026-08-10	21.5000	21.5000	21.5000	21.5000	-11.523%	1	1,819	-6.977%
2026-08-05	24.3000	24.3000	24.3000	24.3000	-3.380%	40	1,818	-17.695%
2026-08-04	25.5200	25.5200	25.1000	25.1500	-8.412%	16	1,858	-20.477%
2026-08-03	27.1600	27.4600	27.1600	27.4600	-11.562%	6	1,859	-27.167%
2026-07-31	31.0800	31.0800	31.0500	31.0500	+4.722%	6	1,865	-35.588%
2026-07-30	30.1300	30.1300	29.6500	29.6500	+5.893%	2	1,861	-32.546%
2026-07-28	32.0000	32.0000	28.0000	28.0000	-11.950%	44	1,859	-28.571%
2026-07-27	31.8000	31.8000	31.8000	31.8000	-3.927%	3	1,895	-37.107%
2026-07-24	33.1000	33.1000	33.1000	33.1000	-13.351%	5	1,892	-39.577%
2026-07-23	38.2000	38.2000	38.2000	38.2000	-0.521%	4	1,894	-47.644%
2026-07-22	38.4000	38.4000	38.4000	38.4000	+5.931%	1	1,890	-47.917%
2026-07-21	36.5000	36.5000	36.2500	36.2500	+3.159%	8	1,890	-44.828%
2026-07-20	35.1400	35.1400	35.1400	35.1400	+5.526%	1	1,898	-43.085%
2026-07-16	39.0000	40.0000	33.0000	33.3000	-6.853%	46	1,899	-39.940%
2026-07-15	35.0000	35.8000	34.8300	35.7500	+0.875%	46	1,857	-44.056%
2026-07-14	34.6200	36.4900	32.4700	35.4400	+162.519%	114	1,807	-43.567%
2026-07-09	13.5000	13.5000	13.5000	13.5000	+24.309%	15	1,725	+48.148%
2026-07-07	11.8000	11.8000	10.8600	10.8600	-12.771%	16	1,740	+84.162%
2026-07-06	12.4000	12.4500	12.4000	12.4500	-15.306%	4	1,754	+60.643%
2026-07-01	14.7000	14.7000	14.7000	14.7000	-4.172%	10	1,757	+36.054%
2026-06-30	15.3400	15.3400	15.3400	15.3400	-1.793%	10	1,767	+30.378%
2026-06-29	15.6200	15.6200	15.6200	15.6200	-9.449%	1	1,757	+28.041%
2026-06-26	18.5500	18.5500	17.2500	17.2500	-14.350%	2	1,758	+15.942%
2026-06-25	18.5300	20.1400	17.9500	20.1400	+10.356%	42	1,759	-0.695%
2026-06-24	18.3500	18.5500	18.2500	18.2500	-6.410%	64	1,743	+9.589%
2026-06-23	19.5000	19.5000	19.5000	19.5000	-14.286%	1	1,690	+2.564%
2026-06-22	22.7500	22.7500	22.7500	22.7500	+6.557%	10	1,691	-12.088%
2026-06-18	22.6100	22.7000	21.3500	21.3500	+20.690%	6	1,701	-6.323%
2026-06-17	17.6900	17.6900	17.6900	17.6900	+5.298%	2	1,701	+13.058%
2026-06-16	17.3600	17.3600	16.8000	16.8000	-6.925%	5	1,701	+19.048%
2026-06-15	17.9500	18.1000	17.7200	18.0500	+6.176%	42	1,702	+10.803%
2026-06-11	17.0000	17.0000	17.0000	17.0000	-2.579%	1	1,677	+17.647%
2026-06-09	17.2000	17.4500	17.2000	17.4500	+9.063%	9	1,676	+14.613%
2026-06-05	16.0000	16.0000	16.0000	16.0000	+8.328%	1	1,675	+25.000%
2026-06-01	11.5400	14.9000	11.5400	14.7700	+7.107%	17	1,674	+35.410%
2026-05-29	15.6500	15.6500	13.7800	13.7900	-19.310%	69	1,675	+45.033%
2026-05-28	18.6500	18.6500	17.0900	17.0900	-11.451%	2	1,671	+17.028%
2026-05-27	19.3000	19.3000	19.3000	19.3000	-8.095%	1	1,672	+3.627%
2026-05-26	20.5000	21.0000	20.5000	21.0000	+10.526%	31	1,673	-4.762%
2026-05-22	17.9100	19.7200	16.5000	19.0000	-2.564%	1,023	1,642	+5.263%
2026-05-21	23.6200	23.6200	19.2500	19.5000	-27.103%	32	631	+2.564%
2026-05-19	26.1500	26.7500	26.1500	26.7500	-3.080%	15	631	-25.234%
2026-05-18	29.2800	29.2800	27.6000	27.6000	-8.000%	28	632	-27.536%
2026-05-13	30.0000	30.0000	30.0000	30.0000	+19.048%	20	632	-33.333%
2026-05-08	25.2000	25.2000	25.2000	25.2000	+1.164%	1	612	-20.635%
2026-05-07	25.5500	25.5500	24.1000	24.9100	-3.636%	38	612	-19.711%
2026-05-06	25.8500	25.8500	25.8500	25.8500	+0.780%	8	581	-22.631%
2026-05-05	25.3500	25.7000	25.3500	25.6500	+2.600%	42	574	-22.027%
2026-05-04	25.0000	25.0000	25.0000	25.0000	+3.864%	1	537	-20.000%
2026-05-01	24.2700	24.2700	24.0700	24.0700	-4.484%	2	536	-16.909%
2026-04-30	26.7000	26.7000	25.2000	25.2000	+0.318%	7	536	-20.635%
2026-04-29	25.2000	25.4500	25.0400	25.1200	+2.531%	35	541	-20.382%
2026-04-28	25.2000	25.2000	24.5000	24.5000	-6.489%	4	540	-18.367%
2026-04-27	26.1500	26.3500	26.0500	26.2000	-2.019%	414	538	-23.664%
2026-04-24	26.6200	26.7400	26.6200	26.7400	+2.846%	12	127	-25.206%
2026-04-23	26.8000	27.4300	25.2500	26.0000	+30.000%	8	116	-23.077%
2026-04-22	19.0000	20.6000	19.0000	20.0000	+6.952%	28	109	0.000%
2026-04-21	18.7000	18.7000	18.7000	18.7000	-6.030%	5	103	+6.952%
2026-04-17	19.1000	19.9000	19.1000	19.9000	-7.442%	2	103	+0.503%
2026-04-16	20.8000	21.5000	20.8000	21.5000	-4.018%	15	101	-6.977%
2026-04-15	22.5000	22.5000	22.4000	22.4000	-6.667%	5	86	-10.714%
2026-04-14	23.9000	24.0000	23.9000	24.0000	+0.713%	10	91	-16.667%
2026-03-24	23.8300	23.8300	23.8300	23.8300	+8.073%	1	81	-16.072%
2026-03-16	22.1000	22.1000	22.0500	22.0500	0.000%	80	80	-9.297%