IBM270617P00180000
IBM Jun 17 2027 180.00 Put
optionOPRA
EODOct 8, 2026
9.00USD-7.598%(-0.74)2Vol1,944OI
IBM270617P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 9.3000 | 9.3000 | 9.0000 | 9.0000 | -7.598% | 2 | 1,946 | 0.000% |
| 2026-10-07 | 10.0000 | 10.0000 | 9.7400 | 9.7400 | -3.564% | 2 | 1,946 | -7.598% |
| 2026-10-06 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +3.590% | 1 | 1,947 | -10.891% |
| 2026-10-05 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.500% | 1 | 1,947 | -7.692% |
| 2026-10-02 | 9.5600 | 10.0000 | 9.5000 | 10.0000 | +7.527% | 8 | 1,942 | -10.000% |
| 2026-10-01 | 8.6300 | 9.3200 | 8.6300 | 9.3000 | -7.921% | 26 | 1,944 | -3.226% |
| 2026-09-30 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.883% | 10 | 1,934 | -10.891% |
| 2026-09-29 | 10.2000 | 10.2000 | 10.1800 | 10.1900 | -0.779% | 3 | 1,934 | -11.678% |
| 2026-09-28 | 10.4000 | 10.6000 | 10.2700 | 10.2700 | +10.430% | 23 | 1,920 | -12.366% |
| 2026-09-25 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 0.000% | 1 | 1,920 | -3.226% |
| 2026-09-24 | 9.3000 | 9.3000 | 9.2500 | 9.3000 | +8.140% | 33 | 1,908 | -3.226% |
| 2026-09-23 | 8.0000 | 8.6000 | 8.0000 | 8.6000 | -8.511% | 9 | 1,899 | +4.651% |
| 2026-09-18 | 8.5000 | 9.4000 | 8.5000 | 9.4000 | +18.987% | 6 | 1,897 | -4.255% |
| 2026-09-17 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +1.282% | 2 | 1,897 | +13.924% |
| 2026-09-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +14.202% | 1 | 1,896 | +15.385% |
| 2026-09-14 | 7.0000 | 7.0000 | 6.8300 | 6.8300 | -17.711% | 3 | 1,894 | +31.772% |
| 2026-09-04 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.353% | 1 | 1,894 | +8.434% |
| 2026-09-03 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -9.091% | 1 | 1,895 | +5.882% |
| 2026-09-01 | 9.3500 | 9.4000 | 9.3500 | 9.3500 | 0.000% | 33 | 1,891 | -3.743% |
| 2026-08-31 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +3.315% | 10 | 1,901 | -3.743% |
| 2026-08-27 | 10.0000 | 10.0000 | 9.0500 | 9.0500 | -14.218% | 4 | 1,903 | -0.552% |
| 2026-08-26 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +5.500% | 3 | 1,903 | -14.692% |
| 2026-08-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.306% | 3 | 1,903 | -10.000% |
| 2026-08-21 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +6.091% | 1 | 1,902 | -13.876% |
| 2026-08-20 | 9.9500 | 9.9500 | 9.8000 | 9.8500 | -1.303% | 500 | 1,402 | -8.629% |
| 2026-08-19 | 10.1500 | 10.1500 | 9.9800 | 9.9800 | -9.683% | 25 | 1,427 | -9.820% |
| 2026-08-18 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -3.070% | 1 | 1,428 | -18.552% |
| 2026-08-14 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -2.564% | 1 | 1,428 | -21.053% |
| 2026-08-13 | 11.0500 | 11.7000 | 11.0500 | 11.7000 | -1.681% | 12 | 1,418 | -23.077% |
| 2026-08-12 | 11.9500 | 12.4300 | 11.9000 | 11.9000 | +3.930% | 14 | 1,430 | -24.370% |
| 2026-08-11 | 12.0000 | 12.0000 | 11.4500 | 11.4500 | -6.148% | 2 | 1,431 | -21.397% |
| 2026-08-10 | 12.1000 | 12.3000 | 12.1000 | 12.2000 | -5.426% | 27 | 1,426 | -26.230% |
| 2026-08-07 | 13.3600 | 13.3600 | 12.8000 | 12.9000 | -7.857% | 48 | 1,428 | -30.233% |
| 2026-08-06 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -8.197% | 1 | 1,427 | -35.714% |
| 2026-08-04 | 16.2500 | 16.2500 | 15.2500 | 15.2500 | -10.819% | 2 | 1,429 | -40.984% |
| 2026-07-31 | 17.0000 | 17.1000 | 17.0000 | 17.1000 | +2.395% | 3 | 1,426 | -47.368% |
| 2026-07-30 | 16.7700 | 16.7700 | 16.6500 | 16.7000 | +2.517% | 53 | 1,426 | -46.108% |
| 2026-07-29 | 16.2000 | 16.6500 | 16.1000 | 16.2900 | +0.308% | 95 | 1,371 | -44.751% |
| 2026-07-28 | 17.2400 | 18.7000 | 16.2400 | 16.2400 | -9.778% | 15 | 1,379 | -44.581% |
| 2026-07-27 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -10.000% | 3 | 1,382 | -50.000% |
| 2026-07-24 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -10.714% | 10 | 1,379 | -55.000% |
| 2026-07-23 | 22.8300 | 23.1800 | 21.3700 | 22.4000 | +1.818% | 39 | 1,361 | -59.821% |
| 2026-07-22 | 21.0000 | 22.0000 | 21.0000 | 22.0000 | +5.516% | 2 | 1,360 | -59.091% |
| 2026-07-21 | 21.0500 | 21.0500 | 20.8500 | 20.8500 | -1.882% | 47 | 1,337 | -56.835% |
| 2026-07-20 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +0.711% | 1 | 1,337 | -57.647% |
| 2026-07-17 | 20.0000 | 21.2000 | 19.9000 | 21.1000 | +9.896% | 37 | 1,314 | -57.346% |
| 2026-07-16 | 22.0500 | 23.0000 | 19.2000 | 19.2000 | -6.341% | 149 | 1,178 | -53.125% |
| 2026-07-15 | 19.4000 | 20.9500 | 18.7000 | 20.5000 | -1.110% | 664 | 601 | -56.098% |
| 2026-07-14 | 19.0000 | 21.6500 | 19.0000 | 20.7300 | +149.759% | 661 | 220 | -56.585% |
| 2026-07-10 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | -22.212% | 2 | 220 | +8.434% |
| 2026-06-24 | 11.3000 | 11.3000 | 10.6700 | 10.6700 | -14.640% | 62 | 159 | -15.651% |
| 2026-06-22 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +30.890% | 1 | 158 | -28.000% |
| 2026-06-09 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +12.353% | 1 | 158 | -5.759% |
| 2026-06-04 | 8.6500 | 8.7500 | 8.4500 | 8.5000 | -1.734% | 7 | 156 | +5.882% |
| 2026-06-03 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -13.930% | 1 | 156 | +4.046% |
| 2026-06-02 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +12.921% | 1 | 157 | -10.448% |
| 2026-05-29 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -14.010% | 1 | 157 | +1.124% |
| 2026-05-28 | 10.5000 | 10.5000 | 10.3500 | 10.3500 | -1.429% | 2 | 159 | -13.043% |
| 2026-05-22 | 9.5000 | 10.7000 | 9.5000 | 10.5000 | -2.778% | 3 | 156 | -14.286% |
| 2026-05-21 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -33.824% | 2 | 154 | -16.667% |
| 2026-05-13 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +7.439% | 1 | 154 | -44.853% |
| 2026-05-12 | 15.1900 | 15.1900 | 15.1700 | 15.1900 | +10.876% | 4 | 154 | -40.750% |
| 2026-04-29 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -0.725% | 2 | 152 | -34.307% |
| 2026-04-28 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -5.024% | 1 | 153 | -34.783% |
| 2026-04-23 | 15.2500 | 15.2500 | 14.0200 | 14.5300 | +29.156% | 7 | 146 | -38.059% |
| 2026-04-22 | 11.2800 | 11.2800 | 11.2500 | 11.2500 | +3.211% | 2 | 146 | -20.000% |
| 2026-04-17 | 10.8500 | 10.9000 | 10.8500 | 10.9000 | -5.546% | 2 | 144 | -17.431% |
| 2026-04-16 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -17.571% | 2 | 144 | -22.010% |
| 2026-04-10 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.321% | 1 | 144 | -35.714% |
| 2026-03-31 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +23.182% | 2 | 143 | -33.579% |
| 2026-03-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -16.667% | 1 | 141 | -18.182% |
| 2026-03-03 | 13.6700 | 13.6700 | 13.2000 | 13.2000 | +5.600% | 6 | 141 | -31.818% |
| 2026-02-26 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.101% | 1 | 136 | -28.000% |
| 2026-02-25 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -12.838% | 3 | 133 | -30.233% |
| 2026-02-23 | 14.7000 | 14.8000 | 14.7000 | 14.8000 | +85.000% | 133 | 133 | -39.189% |
| 2026-02-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 1 | +12.500% |