IBM270617P00190000
IBM Jun 17 2027 190.00 Put
optionOPRA
EODOct 8, 2026
12.10USD-2.811%(-0.35)1Vol1,835OI
IBM270617P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -2.811% | 1 | 1,835 | 0.000% |
| 2026-10-06 | 12.1600 | 12.5000 | 12.0200 | 12.4500 | -3.488% | 520 | 1,328 | -2.811% |
| 2026-10-02 | 12.9500 | 13.0000 | 12.9000 | 12.9000 | -2.642% | 35 | 1,328 | -6.202% |
| 2026-09-29 | 13.1500 | 13.2500 | 13.1000 | 13.2500 | +9.504% | 3 | 1,327 | -8.679% |
| 2026-09-25 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +8.036% | 1 | 1,327 | 0.000% |
| 2026-09-23 | 10.7000 | 11.2000 | 10.6000 | 11.2000 | -2.609% | 30 | 1,306 | +8.036% |
| 2026-09-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -3.361% | 400 | 906 | +5.217% |
| 2026-09-21 | 11.8500 | 11.9000 | 11.8500 | 11.9000 | -2.459% | 3 | 906 | +1.681% |
| 2026-09-18 | 11.2000 | 12.2500 | 11.2000 | 12.2000 | +15.421% | 8 | 901 | -0.820% |
| 2026-09-17 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | +4.138% | 1 | 902 | +14.475% |
| 2026-09-16 | 10.1000 | 10.1500 | 10.1000 | 10.1500 | +16.667% | 7 | 905 | +19.212% |
| 2026-09-15 | 8.7500 | 8.7500 | 8.6500 | 8.7000 | -8.421% | 6 | 910 | +39.080% |
| 2026-09-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -6.954% | 1 | 910 | +27.368% |
| 2026-09-11 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -3.861% | 1 | 911 | +18.511% |
| 2026-09-10 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | -2.569% | 1 | 910 | +13.936% |
| 2026-09-09 | 11.4000 | 11.4000 | 10.8500 | 10.9000 | -3.540% | 13 | 909 | +11.009% |
| 2026-09-08 | 11.4000 | 11.5000 | 11.2000 | 11.3000 | +3.196% | 25 | 902 | +7.080% |
| 2026-09-04 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -9.429% | 1 | 901 | +10.502% |
| 2026-09-01 | 12.1000 | 12.1400 | 12.0900 | 12.0900 | +3.333% | 31 | 873 | +0.083% |
| 2026-08-31 | 11.6500 | 11.9800 | 11.6500 | 11.7000 | +1.739% | 43 | 873 | +3.419% |
| 2026-08-28 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 0.000% | 2 | 871 | +5.217% |
| 2026-08-27 | 11.6500 | 11.6500 | 11.3000 | 11.5000 | -12.214% | 39 | 835 | +5.217% |
| 2026-08-26 | 13.5000 | 13.5000 | 13.1000 | 13.1000 | +0.383% | 38 | 815 | -7.634% |
| 2026-08-25 | 13.1000 | 13.1000 | 12.9500 | 13.0500 | -6.452% | 17 | 809 | -7.280% |
| 2026-08-18 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -10.289% | 1 | 810 | -13.262% |
| 2026-08-17 | 15.5000 | 15.5500 | 15.5000 | 15.5500 | +8.741% | 4 | 810 | -22.186% |
| 2026-08-14 | 14.4000 | 14.5000 | 14.3000 | 14.3000 | 0.000% | 6 | 812 | -15.385% |
| 2026-08-13 | 14.7000 | 14.7000 | 14.3000 | 14.3000 | -2.853% | 2 | 812 | -15.385% |
| 2026-08-12 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | +1.447% | 2 | 810 | -17.799% |
| 2026-08-11 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -4.539% | 1 | 809 | -16.609% |
| 2026-08-10 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -5.000% | 1 | 808 | -20.395% |
| 2026-08-07 | 17.2500 | 17.2500 | 16.0000 | 16.0000 | -8.046% | 9 | 810 | -24.375% |
| 2026-08-05 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -5.691% | 22 | 826 | -30.460% |
| 2026-08-04 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -2.536% | 1 | 826 | -34.417% |
| 2026-08-03 | 19.1500 | 19.1500 | 18.9300 | 18.9300 | -8.107% | 2 | 828 | -36.080% |
| 2026-07-31 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +1.478% | 1 | 828 | -41.262% |
| 2026-07-30 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -0.490% | 300 | 528 | -40.394% |
| 2026-07-29 | 20.0000 | 20.4000 | 20.0000 | 20.4000 | -0.342% | 5 | 525 | -40.686% |
| 2026-07-28 | 22.3000 | 22.4500 | 20.4700 | 20.4700 | -11.000% | 3 | 526 | -40.889% |
| 2026-07-24 | 23.5900 | 23.5900 | 23.0000 | 23.0000 | -11.708% | 3 | 527 | -47.391% |
| 2026-07-23 | 32.5000 | 32.5000 | 26.0500 | 26.0500 | +2.721% | 4 | 527 | -53.551% |
| 2026-07-21 | 25.3600 | 25.3600 | 25.3600 | 25.3600 | +3.510% | 8 | 519 | -52.287% |
| 2026-07-20 | 24.2800 | 24.5000 | 23.7000 | 24.5000 | -4.297% | 157 | 368 | -50.612% |
| 2026-07-17 | 23.7000 | 25.7500 | 23.7000 | 25.6000 | +10.345% | 10 | 361 | -52.734% |
| 2026-07-16 | 26.5000 | 26.5000 | 23.2000 | 23.2000 | -7.973% | 6 | 357 | -47.845% |
| 2026-07-15 | 23.7000 | 25.2100 | 23.2000 | 25.2100 | +1.042% | 88 | 274 | -52.003% |
| 2026-07-14 | 25.0000 | 25.3800 | 24.0000 | 24.9500 | +151.512% | 34 | 240 | -51.503% |
| 2026-07-10 | 9.4400 | 9.9200 | 9.4400 | 9.9200 | -2.745% | 2 | 239 | +21.976% |
| 2026-07-09 | 9.7600 | 10.2000 | 9.7600 | 10.2000 | +8.974% | 6 | 235 | +18.627% |
| 2026-07-06 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -10.431% | 1 | 234 | +29.274% |
| 2026-07-02 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -9.130% | 1 | 235 | +15.789% |
| 2026-06-29 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -14.179% | 10 | 240 | +5.217% |
| 2026-06-23 | 13.7000 | 13.7000 | 13.0000 | 13.4000 | -12.131% | 15 | 247 | -9.701% |
| 2026-06-22 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +1.667% | 10 | 237 | -20.656% |
| 2026-06-18 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +22.649% | 3 | 234 | -19.333% |
| 2026-06-11 | 11.9000 | 12.2300 | 11.9000 | 12.2300 | +4.979% | 2 | 234 | -1.063% |
| 2026-06-09 | 11.5000 | 11.6500 | 11.5000 | 11.6500 | +10.952% | 10 | 224 | +3.863% |
| 2026-06-02 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -20.455% | 20 | 204 | +15.238% |
| 2026-05-22 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.798% | 3 | 201 | -8.333% |
| 2026-05-21 | 14.7900 | 14.7900 | 13.5800 | 13.5800 | -33.659% | 2 | 200 | -10.898% |
| 2026-05-13 | 20.4700 | 20.4700 | 20.4700 | 20.4700 | +24.893% | 1 | 200 | -40.889% |
| 2026-05-11 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | -6.556% | 3 | 198 | -26.174% |
| 2026-05-06 | 17.5500 | 17.5500 | 17.5400 | 17.5400 | +8.138% | 30 | 169 | -31.015% |
| 2026-05-04 | 16.1800 | 16.2200 | 16.1800 | 16.2200 | -4.868% | 7 | 169 | -25.401% |
| 2026-04-30 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -6.575% | 150 | 19 | -29.032% |
| 2026-04-23 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +46.000% | 2 | 17 | -33.699% |
| 2026-04-21 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -4.943% | 1 | 16 | -3.200% |
| 2026-04-17 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -12.392% | 8 | 11 | -7.985% |
| 2026-03-20 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | +5.259% | 1 | 11 | -19.387% |
| 2026-03-17 | 14.2400 | 14.2600 | 14.2400 | 14.2600 | -4.295% | 5 | 10 | -15.147% |
| 2026-03-09 | 14.8500 | 14.9000 | 14.8500 | 14.9000 | -10.241% | 2 | 5 | -18.792% |
| 2026-02-27 | 16.6000 | 16.7000 | 16.6000 | 16.6000 | +44.348% | 4 | 4 | -27.108% |
| 2026-02-12 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +74.242% | 1 | 2 | +5.217% |
| 2026-01-30 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 0.000% | 1 | 1 | +83.333% |