IBM270617P00210000
IBM Jun 17 2027 210.00 Put
optionOPRA
EODOct 7, 2026
20.68USD-1.053%(-0.22)3Vol1,019OI
IBM270617P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 20.68 | 20.68 | 20.68 | 20.68 | -1.053% | 3 | 1,019 | 0.000% |
| 2026-10-06 | 20.37 | 20.95 | 20.37 | 20.90 | +0.384% | 36 | 1,000 | -1.053% |
| 2026-10-02 | 20.30 | 20.82 | 20.30 | 20.82 | +12.541% | 9 | 998 | -0.672% |
| 2026-10-01 | 18.50 | 18.50 | 18.50 | 18.50 | -13.146% | 2 | 1,000 | +11.784% |
| 2026-09-30 | 21.30 | 21.30 | 21.30 | 21.30 | +0.519% | 300 | 790 | -2.911% |
| 2026-09-29 | 21.11 | 21.19 | 21.11 | 21.19 | +16.685% | 2 | 788 | -2.407% |
| 2026-09-23 | 18.14 | 18.16 | 18.14 | 18.16 | -5.170% | 6 | 787 | +13.877% |
| 2026-09-22 | 18.10 | 19.15 | 18.10 | 19.15 | +13.314% | 36 | 786 | +7.990% |
| 2026-09-17 | 16.56 | 16.90 | 16.56 | 16.90 | +1.198% | 33 | 786 | +22.367% |
| 2026-09-16 | 16.70 | 16.70 | 16.70 | 16.70 | +2.769% | 10 | 786 | +23.832% |
| 2026-09-11 | 16.55 | 16.55 | 16.20 | 16.25 | -12.399% | 69 | 731 | +27.262% |
| 2026-09-10 | 17.15 | 18.55 | 17.15 | 18.55 | +0.815% | 47 | 700 | +11.482% |
| 2026-09-08 | 18.40 | 18.40 | 18.40 | 18.40 | +4.963% | 14 | 697 | +12.391% |
| 2026-09-04 | 17.70 | 17.70 | 17.40 | 17.53 | -2.340% | 5 | 695 | +17.969% |
| 2026-09-03 | 17.90 | 17.95 | 17.90 | 17.95 | -5.277% | 700 | 1,208 | +15.209% |
| 2026-09-02 | 18.85 | 18.95 | 18.85 | 18.95 | +2.432% | 46 | 1,221 | +9.129% |
| 2026-08-31 | 18.50 | 18.50 | 18.50 | 18.50 | +1.370% | 1 | 1,221 | +11.784% |
| 2026-08-27 | 18.25 | 18.25 | 18.25 | 18.25 | -13.095% | 1 | 1,221 | +13.315% |
| 2026-08-26 | 21.00 | 21.00 | 21.00 | 21.00 | +2.689% | 1 | 1,221 | -1.524% |
| 2026-08-25 | 20.45 | 20.45 | 20.45 | 20.45 | +2.250% | 1 | 1,221 | +1.125% |
| 2026-08-19 | 18.61 | 20.00 | 18.61 | 20.00 | -9.091% | 15 | 1,210 | +3.400% |
| 2026-08-18 | 22.00 | 22.00 | 22.00 | 22.00 | -5.983% | 26 | 1,235 | -6.000% |
| 2026-08-17 | 22.85 | 23.40 | 22.70 | 23.40 | +8.083% | 4 | 1,235 | -11.624% |
| 2026-08-14 | 21.65 | 21.65 | 21.65 | 21.65 | -0.368% | 1 | 1,235 | -4.480% |
| 2026-08-13 | 21.90 | 21.90 | 21.73 | 21.73 | +0.184% | 2 | 1,235 | -4.832% |
| 2026-08-12 | 22.50 | 22.50 | 21.69 | 21.69 | -0.959% | 3 | 1,237 | -4.657% |
| 2026-08-11 | 22.51 | 22.51 | 21.70 | 21.90 | -4.367% | 5 | 1,242 | -5.571% |
| 2026-08-10 | 23.42 | 23.42 | 22.50 | 22.90 | -3.335% | 34 | 1,268 | -9.694% |
| 2026-08-07 | 23.96 | 23.96 | 23.45 | 23.69 | -5.542% | 52 | 1,312 | -12.706% |
| 2026-08-06 | 25.50 | 25.50 | 25.08 | 25.08 | -2.979% | 53 | 1,265 | -17.544% |
| 2026-08-04 | 25.85 | 25.85 | 25.85 | 25.85 | -5.657% | 1 | 1,265 | -20.000% |
| 2026-08-03 | 27.40 | 27.40 | 27.40 | 27.40 | -8.514% | 1 | 1,266 | -24.526% |
| 2026-07-31 | 29.95 | 29.95 | 29.95 | 29.95 | +2.218% | 15 | 1,251 | -30.952% |
| 2026-07-30 | 31.45 | 31.45 | 29.20 | 29.30 | -3.460% | 35 | 1,227 | -29.420% |
| 2026-07-28 | 30.35 | 30.35 | 30.35 | 30.35 | -2.412% | 1 | 1,228 | -31.862% |
| 2026-07-27 | 31.30 | 31.75 | 31.10 | 31.10 | -5.183% | 755 | 521 | -33.505% |
| 2026-07-24 | 32.80 | 32.80 | 32.80 | 32.80 | -10.014% | 11 | 510 | -36.951% |
| 2026-07-23 | 38.59 | 38.59 | 36.45 | 36.45 | +3.112% | 8 | 508 | -43.265% |
| 2026-07-21 | 34.55 | 35.35 | 34.55 | 35.35 | +2.464% | 3 | 506 | -41.499% |
| 2026-07-20 | 34.40 | 34.50 | 33.65 | 34.50 | -0.404% | 8 | 502 | -40.058% |
| 2026-07-17 | 34.62 | 36.51 | 33.75 | 34.64 | +10.318% | 22 | 498 | -40.300% |
| 2026-07-16 | 35.30 | 35.30 | 31.40 | 31.40 | -10.947% | 12 | 501 | -34.140% |
| 2026-07-15 | 34.38 | 35.80 | 34.38 | 35.26 | +1.206% | 119 | 392 | -41.350% |
| 2026-07-14 | 33.05 | 35.47 | 32.80 | 34.84 | +170.078% | 60 | 344 | -40.643% |
| 2026-07-09 | 15.55 | 15.55 | 12.90 | 12.90 | -4.937% | 6 | 339 | +60.310% |
| 2026-07-08 | 13.57 | 13.57 | 13.57 | 13.57 | +5.603% | 1 | 340 | +52.395% |
| 2026-07-07 | 12.55 | 12.85 | 12.55 | 12.85 | -8.411% | 6 | 334 | +60.934% |
| 2026-07-06 | 14.25 | 14.25 | 14.03 | 14.03 | -10.351% | 11 | 324 | +47.398% |
| 2026-07-02 | 15.65 | 15.65 | 15.65 | 15.65 | +12.996% | 1 | 324 | +32.141% |
| 2026-07-01 | 15.50 | 15.55 | 13.85 | 13.85 | -20.173% | 27 | 310 | +49.314% |
| 2026-06-26 | 18.55 | 18.55 | 17.30 | 17.35 | -10.797% | 10 | 302 | +19.193% |
| 2026-06-25 | 19.45 | 19.45 | 19.45 | 19.45 | -0.512% | 1 | 301 | +6.324% |
| 2026-06-24 | 19.55 | 19.55 | 19.55 | 19.55 | -1.511% | 25 | 276 | +5.780% |
| 2026-06-23 | 19.85 | 19.85 | 19.85 | 19.85 | -8.399% | 1 | 277 | +4.181% |
| 2026-06-18 | 21.67 | 21.67 | 21.67 | 21.67 | +18.286% | 1 | 276 | -4.569% |
| 2026-06-17 | 18.32 | 18.32 | 18.32 | 18.32 | +4.387% | 1 | 276 | +12.882% |
| 2026-06-16 | 17.00 | 17.55 | 17.00 | 17.55 | -3.306% | 10 | 268 | +17.835% |
| 2026-06-11 | 18.45 | 18.60 | 18.15 | 18.15 | +5.708% | 7 | 265 | +13.939% |
| 2026-06-09 | 17.17 | 17.17 | 17.17 | 17.17 | +1.658% | 4 | 263 | +20.443% |
| 2026-06-05 | 16.99 | 16.99 | 16.89 | 16.89 | +12.600% | 4 | 259 | +22.439% |
| 2026-06-04 | 15.00 | 15.00 | 15.00 | 15.00 | -0.332% | 5 | 256 | +37.867% |
| 2026-06-03 | 15.05 | 15.05 | 15.05 | 15.05 | +6.360% | 5 | 256 | +37.409% |
| 2026-06-02 | 14.27 | 14.27 | 14.15 | 14.15 | -4.392% | 5 | 256 | +46.148% |
| 2026-06-01 | 14.00 | 14.85 | 14.00 | 14.80 | -1.661% | 33 | 262 | +39.730% |
| 2026-05-29 | 16.77 | 16.91 | 14.65 | 15.05 | -17.308% | 33 | 231 | +37.409% |
| 2026-05-28 | 18.85 | 18.85 | 18.04 | 18.20 | -7.848% | 5 | 231 | +13.626% |
| 2026-05-27 | 19.95 | 19.95 | 19.75 | 19.75 | -11.633% | 3 | 228 | +4.709% |
| 2026-05-26 | 22.35 | 22.35 | 22.35 | 22.35 | +9.024% | 2 | 226 | -7.472% |
| 2026-05-22 | 16.50 | 20.50 | 16.50 | 20.50 | -2.381% | 7 | 221 | +0.878% |
| 2026-05-21 | 21.85 | 21.85 | 21.00 | 21.00 | -20.844% | 3 | 222 | -1.524% |
| 2026-05-20 | 26.53 | 26.53 | 26.53 | 26.53 | +4.862% | 20 | 242 | -22.051% |
| 2026-05-19 | 25.30 | 25.30 | 25.30 | 25.30 | -6.296% | 1 | 243 | -18.261% |
| 2026-05-14 | 27.00 | 27.00 | 27.00 | 27.00 | -5.792% | 3 | 240 | -23.407% |
| 2026-05-13 | 28.80 | 29.17 | 28.66 | 28.66 | +16.980% | 4 | 240 | -27.844% |
| 2026-04-23 | 24.50 | 24.50 | 24.50 | 24.50 | +22.500% | 27 | 226 | -15.592% |
| 2026-04-22 | 20.00 | 20.00 | 20.00 | 20.00 | +3.359% | 150 | 88 | +3.400% |
| 2026-04-17 | 18.65 | 19.35 | 18.65 | 19.35 | -4.961% | 16 | 81 | +6.873% |
| 2026-04-16 | 20.36 | 20.36 | 20.36 | 20.36 | +1.800% | 1 | 81 | +1.572% |
| 2026-04-06 | 20.00 | 20.00 | 20.00 | 20.00 | -11.111% | 3 | 81 | +3.400% |
| 2026-04-02 | 22.50 | 22.50 | 22.50 | 22.50 | +2.133% | 4 | 78 | -8.089% |
| 2026-04-01 | 22.03 | 22.03 | 22.03 | 22.03 | -10.520% | 1 | 78 | -6.128% |
| 2026-03-27 | 24.62 | 24.62 | 24.62 | 24.62 | +16.407% | 1 | 77 | -16.003% |
| 2026-03-09 | 21.15 | 21.15 | 20.90 | 21.15 | -9.149% | 15 | 76 | -2.222% |
| 2026-03-03 | 23.28 | 23.28 | 23.28 | 23.28 | +1.659% | 20 | 71 | -11.168% |
| 2026-02-26 | 22.90 | 22.90 | 22.90 | 22.90 | -0.435% | 1 | 51 | -9.694% |
| 2026-02-25 | 23.80 | 23.80 | 23.00 | 23.00 | -5.930% | 8 | 45 | -10.087% |
| 2026-02-24 | 24.45 | 24.45 | 24.45 | 24.45 | -6.070% | 1 | 45 | -15.419% |
| 2026-02-23 | 22.28 | 26.03 | 22.28 | 26.03 | +58.720% | 5 | 44 | -20.553% |
| 2026-02-13 | 16.65 | 16.65 | 16.35 | 16.40 | 0.000% | 40 | 0 | +26.098% |