IBM270617P00200000
IBM Jun 17 2027 200.00 Put
optionOPRA
EODOct 8, 2026
16.41USD-2.321%(-0.39)1Vol2,037OI
IBM270617P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | -2.321% | 1 | 2,036 | 0.000% |
| 2026-10-07 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +5.660% | 3 | 2,035 | -2.321% |
| 2026-10-06 | 16.6000 | 16.6000 | 15.9000 | 15.9000 | -4.217% | 2 | 2,034 | +3.208% |
| 2026-10-05 | 16.3500 | 16.6000 | 16.3500 | 16.6000 | 0.000% | 6 | 2,032 | -1.145% |
| 2026-10-02 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +5.531% | 2 | 2,032 | -1.145% |
| 2026-10-01 | 15.9000 | 15.9000 | 15.0000 | 15.7300 | -7.742% | 169 | 1,941 | +4.323% |
| 2026-09-30 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | 0.000% | 1 | 1,941 | -3.754% |
| 2026-09-29 | 17.0500 | 17.0500 | 17.0000 | 17.0500 | -1.445% | 6 | 1,940 | -3.754% |
| 2026-09-28 | 17.2000 | 17.5000 | 17.2000 | 17.3000 | +11.613% | 14 | 1,926 | -5.145% |
| 2026-09-25 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -3.125% | 1 | 1,925 | +5.871% |
| 2026-09-24 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +8.475% | 1 | 1,925 | +2.563% |
| 2026-09-22 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -4.839% | 1 | 1,926 | +11.254% |
| 2026-09-21 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +4.027% | 2 | 1,924 | +5.871% |
| 2026-09-18 | 15.6500 | 15.6500 | 14.9000 | 14.9000 | +10.370% | 42 | 1,903 | +10.134% |
| 2026-09-17 | 13.3500 | 13.5000 | 13.2000 | 13.5000 | 0.000% | 38 | 1,870 | +21.556% |
| 2026-09-16 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +20.000% | 1 | 1,869 | +21.556% |
| 2026-09-15 | 12.0000 | 12.0000 | 11.2500 | 11.2500 | -0.881% | 9 | 1,870 | +45.867% |
| 2026-09-14 | 11.7000 | 11.8000 | 11.3500 | 11.3500 | -10.418% | 4 | 1,869 | +44.581% |
| 2026-09-11 | 13.4500 | 13.4500 | 12.6700 | 12.6700 | -9.176% | 25 | 1,853 | +29.519% |
| 2026-09-10 | 14.0000 | 14.2500 | 13.9500 | 13.9500 | +0.216% | 108 | 1,829 | +17.634% |
| 2026-09-09 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | -3.333% | 15 | 1,844 | +17.888% |
| 2026-09-08 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +2.128% | 21 | 1,844 | +13.958% |
| 2026-09-04 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +0.714% | 1 | 1,844 | +16.383% |
| 2026-09-03 | 13.7500 | 14.1000 | 13.7500 | 14.0000 | -8.197% | 48 | 1,820 | +17.214% |
| 2026-09-02 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -1.929% | 39 | 1,813 | +7.607% |
| 2026-09-01 | 15.4900 | 15.6500 | 15.2000 | 15.5500 | +10.284% | 226 | 1,771 | +5.531% |
| 2026-08-31 | 15.3500 | 15.3500 | 14.1000 | 14.1000 | -4.082% | 18 | 1,765 | +16.383% |
| 2026-08-27 | 15.0000 | 15.0000 | 14.7000 | 14.7000 | -13.529% | 54 | 1,768 | +11.633% |
| 2026-08-26 | 16.7500 | 17.0000 | 16.7500 | 17.0000 | +3.343% | 33 | 1,736 | -3.471% |
| 2026-08-25 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -0.904% | 2 | 1,734 | -0.243% |
| 2026-08-24 | 16.4000 | 16.6000 | 16.4000 | 16.6000 | +0.912% | 51 | 1,693 | -1.145% |
| 2026-08-21 | 16.4000 | 16.4500 | 16.1400 | 16.4500 | 0.000% | 21 | 1,696 | -0.243% |
| 2026-08-20 | 16.5300 | 16.5300 | 16.0000 | 16.4500 | +1.543% | 4 | 1,695 | -0.243% |
| 2026-08-19 | 16.1000 | 16.2000 | 16.1000 | 16.2000 | -17.263% | 2 | 1,695 | +1.296% |
| 2026-08-17 | 19.5000 | 19.5800 | 19.5000 | 19.5800 | +10.310% | 2 | 1,694 | -16.190% |
| 2026-08-14 | 17.9500 | 18.0500 | 17.7500 | 17.7500 | +1.719% | 12 | 1,684 | -7.549% |
| 2026-08-13 | 16.9000 | 18.3000 | 16.9000 | 17.4500 | -2.514% | 60 | 1,630 | -5.960% |
| 2026-08-12 | 18.3000 | 18.3000 | 17.9000 | 17.9000 | +0.675% | 2 | 1,630 | -8.324% |
| 2026-08-11 | 17.8200 | 17.8200 | 17.7800 | 17.7800 | -9.007% | 2 | 1,630 | -7.705% |
| 2026-08-10 | 19.5400 | 19.5400 | 19.5400 | 19.5400 | -0.051% | 1 | 1,631 | -16.018% |
| 2026-08-07 | 20.0000 | 20.0000 | 19.5500 | 19.5500 | -6.949% | 3 | 1,631 | -16.061% |
| 2026-08-06 | 22.5500 | 22.5500 | 21.0100 | 21.0100 | +1.990% | 3 | 1,631 | -21.894% |
| 2026-08-05 | 21.1200 | 21.1200 | 20.6000 | 20.6000 | -7.623% | 107 | 1,737 | -20.340% |
| 2026-08-04 | 22.9500 | 23.1500 | 22.3000 | 22.3000 | -2.578% | 74 | 1,729 | -26.413% |
| 2026-08-03 | 23.4700 | 23.4700 | 22.8900 | 22.8900 | -6.571% | 10 | 1,722 | -28.309% |
| 2026-07-31 | 26.1500 | 26.1500 | 24.5000 | 24.5000 | -1.289% | 17 | 1,735 | -33.020% |
| 2026-07-30 | 25.3000 | 25.3000 | 24.8200 | 24.8200 | +5.617% | 7 | 1,730 | -33.884% |
| 2026-07-29 | 24.0000 | 24.0000 | 23.5000 | 23.5000 | -1.879% | 107 | 1,625 | -30.170% |
| 2026-07-28 | 25.0000 | 25.0000 | 23.6500 | 23.9500 | -11.033% | 63 | 1,615 | -31.482% |
| 2026-07-27 | 26.4000 | 26.9200 | 26.2800 | 26.9200 | -0.259% | 11 | 1,617 | -39.042% |
| 2026-07-24 | 29.8000 | 29.8000 | 26.9900 | 26.9900 | -12.228% | 4 | 1,617 | -39.200% |
| 2026-07-23 | 33.1400 | 33.1400 | 30.7500 | 30.7500 | -3.302% | 90 | 1,633 | -46.634% |
| 2026-07-22 | 31.1500 | 32.0500 | 30.3500 | 31.8000 | +3.280% | 22 | 1,619 | -48.396% |
| 2026-07-21 | 29.0000 | 30.7900 | 29.0000 | 30.7900 | +8.799% | 15 | 1,628 | -46.703% |
| 2026-07-20 | 30.5700 | 30.6000 | 28.3000 | 28.3000 | -7.213% | 9 | 1,628 | -42.014% |
| 2026-07-17 | 28.0000 | 30.5000 | 28.0000 | 30.5000 | +8.156% | 121 | 1,640 | -46.197% |
| 2026-07-16 | 32.8000 | 33.0500 | 27.9900 | 28.2000 | -5.937% | 42 | 1,607 | -41.809% |
| 2026-07-15 | 27.6500 | 30.2000 | 27.2000 | 29.9800 | -0.696% | 16 | 1,596 | -45.264% |
| 2026-07-14 | 21.2000 | 30.8800 | 21.2000 | 30.1900 | +158.034% | 453 | 1,255 | -45.644% |
| 2026-07-13 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -4.878% | 1 | 1,255 | +40.256% |
| 2026-07-10 | 12.0900 | 12.3000 | 12.0900 | 12.3000 | +3.361% | 43 | 1,213 | +33.415% |
| 2026-07-09 | 11.2500 | 11.9000 | 11.2500 | 11.9000 | +7.207% | 6 | 1,208 | +37.899% |
| 2026-07-08 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +7.767% | 1 | 1,207 | +47.838% |
| 2026-07-07 | 10.9000 | 10.9000 | 10.3000 | 10.3000 | -10.044% | 17 | 1,206 | +59.320% |
| 2026-07-06 | 11.1500 | 11.5300 | 11.1500 | 11.4500 | -11.583% | 18 | 1,196 | +43.319% |
| 2026-07-02 | 13.2600 | 13.2600 | 12.9500 | 12.9500 | +4.016% | 2 | 1,194 | +26.718% |
| 2026-07-01 | 14.2000 | 14.2000 | 11.9500 | 12.4500 | -7.982% | 111 | 1,229 | +31.807% |
| 2026-06-30 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -17.500% | 2 | 1,227 | +21.286% |
| 2026-06-24 | 16.8000 | 16.8000 | 16.4000 | 16.4000 | -13.228% | 4 | 1,228 | +0.061% |
| 2026-06-22 | 18.7000 | 18.9000 | 18.5500 | 18.9000 | +29.897% | 152 | 1,078 | -13.175% |
| 2026-06-17 | 15.2400 | 15.2400 | 14.5500 | 14.5500 | -3.642% | 2 | 1,077 | +12.784% |
| 2026-06-12 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +0.667% | 10 | 1,080 | +8.675% |
| 2026-06-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +5.783% | 200 | 880 | +9.400% |
| 2026-06-10 | 14.3900 | 14.3900 | 14.1800 | 14.1800 | -0.491% | 3 | 882 | +15.726% |
| 2026-06-09 | 14.0500 | 14.2800 | 14.0000 | 14.2500 | +3.636% | 25 | 887 | +15.158% |
| 2026-06-08 | 13.6500 | 13.7500 | 13.6500 | 13.7500 | +7.843% | 3 | 885 | +19.345% |
| 2026-06-04 | 12.7000 | 12.9000 | 12.7000 | 12.7500 | +0.791% | 4 | 885 | +28.706% |
| 2026-06-03 | 13.2100 | 13.2100 | 12.6500 | 12.6500 | +5.417% | 6 | 881 | +29.723% |
| 2026-06-01 | 12.7500 | 13.2900 | 12.0000 | 12.0000 | -8.745% | 7 | 881 | +36.750% |
| 2026-05-29 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -26.944% | 1 | 880 | +24.791% |
| 2026-05-26 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +11.801% | 1 | 879 | -8.833% |
| 2026-05-22 | 15.8500 | 16.1000 | 15.8500 | 16.1000 | -6.936% | 301 | 778 | +1.925% |
| 2026-05-21 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -23.179% | 3 | 775 | -5.145% |
| 2026-05-15 | 22.5200 | 22.5200 | 22.5200 | 22.5200 | +9.854% | 1 | 774 | -27.131% |
| 2026-05-11 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +0.787% | 12 | 774 | -19.951% |
| 2026-05-05 | 20.3400 | 20.3400 | 20.3400 | 20.3400 | +1.700% | 18 | 774 | -19.322% |
| 2026-05-04 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +2.302% | 10 | 764 | -17.950% |
| 2026-05-01 | 19.6000 | 19.6000 | 19.5500 | 19.5500 | -5.097% | 7 | 764 | -16.061% |
| 2026-04-29 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +3.000% | 90 | 674 | -20.340% |
| 2026-04-28 | 20.1000 | 20.1000 | 20.0000 | 20.0000 | -3.101% | 7 | 676 | -17.950% |
| 2026-04-27 | 20.7800 | 20.7800 | 20.6400 | 20.6400 | -5.321% | 3 | 673 | -20.494% |
| 2026-04-24 | 21.0000 | 21.8000 | 21.0000 | 21.8000 | +6.083% | 6 | 667 | -24.725% |
| 2026-04-23 | 21.5000 | 23.3000 | 20.2700 | 20.5500 | +27.640% | 39 | 628 | -20.146% |
| 2026-04-17 | 16.5000 | 16.5000 | 16.1000 | 16.1000 | -21.920% | 6 | 632 | +1.925% |
| 2026-04-10 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | +3.984% | 1 | 632 | -20.417% |
| 2026-04-09 | 21.0000 | 21.0000 | 19.8300 | 19.8300 | +5.986% | 13 | 631 | -17.247% |
| 2026-04-08 | 18.7100 | 18.7100 | 18.7100 | 18.7100 | +3.542% | 1 | 626 | -12.293% |
| 2026-03-23 | 18.0700 | 18.0700 | 18.0700 | 18.0700 | +8.529% | 1 | 625 | -9.186% |
| 2026-03-17 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -9.805% | 200 | 625 | -1.441% |
| 2026-03-12 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | +11.879% | 2 | 425 | -11.105% |
| 2026-03-11 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -7.303% | 150 | 423 | -0.545% |
| 2026-03-09 | 17.8500 | 17.8500 | 17.6500 | 17.8000 | -9.184% | 10 | 280 | -7.809% |
| 2026-02-27 | 19.5500 | 19.9000 | 19.5500 | 19.6000 | +5.946% | 131 | 273 | -16.276% |
| 2026-02-26 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -6.091% | 5 | 144 | -11.297% |
| 2026-02-25 | 19.5300 | 20.1100 | 19.5300 | 19.7000 | -10.332% | 3 | 136 | -16.701% |
| 2026-02-23 | 20.8500 | 21.9700 | 20.8500 | 21.9700 | +50.479% | 2 | 136 | -25.307% |
| 2026-02-19 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +6.960% | 1 | 135 | +12.397% |
| 2026-02-18 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -4.545% | 2 | 135 | +20.220% |
| 2026-02-17 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -0.070% | 1 | 135 | +14.755% |
| 2026-02-13 | 14.0000 | 14.3100 | 14.0000 | 14.3100 | +2.507% | 101 | 35 | +14.675% |
| 2026-02-12 | 13.5000 | 13.9600 | 13.5000 | 13.9600 | +21.391% | 2 | 35 | +17.550% |
| 2026-02-11 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +10.048% | 10 | 33 | +42.696% |
| 2026-02-04 | 10.1500 | 11.0200 | 10.0900 | 10.4500 | +18.481% | 20 | 30 | +57.033% |
| 2026-01-27 | 8.7000 | 9.0100 | 8.7000 | 8.8200 | 0.000% | 40 | 20 | +86.054% |