IBM270617P00170000
IBM Jun 17 2027 170.00 Put
optionOPRA
EODOct 7, 2026
6.90USD-4.828%(-0.35)10Vol1,191OI
IBM270617P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -4.828% | 10 | 1,201 | 0.000% |
| 2026-10-02 | 7.1200 | 7.2600 | 7.1200 | 7.2500 | +10.687% | 242 | 977 | -4.828% |
| 2026-10-01 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -14.379% | 1 | 979 | +5.344% |
| 2026-09-29 | 7.6500 | 7.6500 | 7.6000 | 7.6500 | -1.923% | 4 | 978 | -9.804% |
| 2026-09-28 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +10.325% | 1 | 977 | -11.538% |
| 2026-09-18 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +15.902% | 1 | 976 | -2.405% |
| 2026-09-17 | 5.6500 | 6.1000 | 5.6500 | 6.1000 | +2.521% | 12 | 964 | +13.115% |
| 2026-09-16 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +20.935% | 1 | 965 | +15.966% |
| 2026-09-14 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -16.327% | 5 | 960 | +40.244% |
| 2026-09-11 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -4.390% | 1 | 960 | +17.347% |
| 2026-09-10 | 6.1200 | 6.1500 | 5.8200 | 6.1500 | -5.385% | 3 | 962 | +12.195% |
| 2026-09-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +9.428% | 42 | 938 | +6.154% |
| 2026-09-04 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -5.414% | 2 | 940 | +16.162% |
| 2026-09-03 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -7.647% | 1 | 939 | +9.873% |
| 2026-09-02 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.225% | 1 | 940 | +1.471% |
| 2026-09-01 | 7.0900 | 7.1500 | 7.0900 | 7.1000 | +3.953% | 3 | 941 | -2.817% |
| 2026-08-28 | 7.0400 | 7.0400 | 6.8300 | 6.8300 | +1.185% | 4 | 945 | +1.025% |
| 2026-08-27 | 6.9000 | 6.9000 | 6.7500 | 6.7500 | -12.903% | 4 | 943 | +2.222% |
| 2026-08-26 | 8.0000 | 8.0500 | 7.7500 | 7.7500 | -3.125% | 32 | 918 | -10.968% |
| 2026-08-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.575% | 2 | 918 | -13.750% |
| 2026-08-21 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +2.000% | 2 | 920 | -9.804% |
| 2026-08-19 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -21.875% | 1 | 921 | -8.000% |
| 2026-08-17 | 9.2500 | 9.6500 | 9.2500 | 9.6000 | +10.345% | 8 | 919 | -28.125% |
| 2026-08-14 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -4.918% | 2 | 919 | -20.690% |
| 2026-08-13 | 9.0500 | 9.1500 | 9.0500 | 9.1500 | -4.188% | 2 | 919 | -24.590% |
| 2026-08-12 | 9.3000 | 9.5500 | 9.3000 | 9.5500 | +15.478% | 37 | 954 | -27.749% |
| 2026-08-11 | 9.1000 | 9.1000 | 8.2700 | 8.2700 | -14.301% | 2 | 955 | -16.566% |
| 2026-08-10 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -10.482% | 1 | 955 | -28.497% |
| 2026-08-07 | 10.9000 | 10.9000 | 10.7800 | 10.7800 | -8.255% | 2 | 954 | -35.993% |
| 2026-08-04 | 11.5000 | 11.8000 | 11.5000 | 11.7500 | -2.893% | 39 | 923 | -41.277% |
| 2026-08-03 | 12.4000 | 12.4500 | 12.1000 | 12.1000 | -7.137% | 12 | 931 | -42.975% |
| 2026-07-31 | 14.1000 | 14.1100 | 13.0300 | 13.0300 | -3.481% | 6 | 929 | -47.045% |
| 2026-07-29 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -0.735% | 2 | 931 | -48.889% |
| 2026-07-28 | 14.0000 | 14.0000 | 13.6000 | 13.6000 | -6.529% | 29 | 951 | -49.265% |
| 2026-07-27 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -23.421% | 10 | 941 | -52.577% |
| 2026-07-23 | 18.6700 | 19.0000 | 18.6700 | 19.0000 | +5.556% | 2 | 941 | -63.684% |
| 2026-07-22 | 16.9500 | 18.0000 | 16.8500 | 18.0000 | +7.463% | 9 | 937 | -61.667% |
| 2026-07-21 | 16.7800 | 17.0000 | 16.7500 | 16.7500 | +4.622% | 9 | 928 | -58.806% |
| 2026-07-20 | 17.0000 | 17.0000 | 16.0100 | 16.0100 | -0.559% | 201 | 727 | -56.902% |
| 2026-07-17 | 16.0000 | 16.2000 | 16.0000 | 16.1000 | +4.545% | 9 | 718 | -57.143% |
| 2026-07-16 | 18.4000 | 19.0000 | 15.4000 | 15.4000 | -10.725% | 14 | 713 | -55.195% |
| 2026-07-15 | 16.4900 | 17.2500 | 16.4900 | 17.2500 | +1.173% | 13 | 702 | -60.000% |
| 2026-07-14 | 16.7400 | 18.0000 | 16.0000 | 17.0500 | +164.341% | 626 | 86 | -59.531% |
| 2026-07-09 | 6.2000 | 6.4500 | 6.2000 | 6.4500 | -24.118% | 5 | 85 | +6.977% |
| 2026-06-26 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.784% | 1 | 86 | -18.824% |
| 2026-06-16 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -0.500% | 3 | 83 | -13.317% |
| 2026-06-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.263% | 1 | 82 | -13.750% |
| 2026-06-10 | 7.6500 | 7.6500 | 7.5500 | 7.6000 | +9.668% | 25 | 57 | -9.211% |
| 2026-06-04 | 6.9000 | 7.1500 | 6.9000 | 6.9300 | -1.000% | 4 | 55 | -0.433% |
| 2026-05-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -17.647% | 10 | 45 | -1.429% |
| 2026-05-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -31.174% | 1 | 44 | -18.824% |
| 2026-05-13 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +17.731% | 1 | 43 | -44.130% |
| 2026-05-08 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -1.038% | 1 | 43 | -34.223% |
| 2026-05-04 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +3.415% | 1 | 42 | -34.906% |
| 2026-05-01 | 10.5000 | 10.5000 | 10.2500 | 10.2500 | -8.889% | 11 | 31 | -32.683% |
| 2026-04-30 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +1.351% | 4 | 27 | -38.667% |
| 2026-04-29 | 10.9000 | 11.1000 | 10.9000 | 11.1000 | -5.532% | 12 | 15 | -37.838% |
| 2026-04-24 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -3.053% | 8 | 7 | -41.277% |
| 2026-04-23 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +46.909% | 1 | 6 | -43.069% |
| 2026-04-21 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -19.118% | 1 | 6 | -16.364% |
| 2026-04-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -19.048% | 1 | 5 | -32.353% |
| 2026-02-23 | 11.8700 | 12.7800 | 11.8700 | 12.6000 | 0.000% | 5 | 5 | -45.238% |