IBM270617P00220000
IBM Jun 17 2027 220.00 Put
optionOPRA
EODOct 6, 2026
25.17USD-5.305%(-1.41)2Vol1,414OI
IBM270617P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 25.11 | 25.17 | 25.11 | 25.17 | -5.305% | 2 | 1,415 | 0.000% |
| 2026-10-05 | 26.58 | 26.58 | 26.58 | 26.58 | +3.626% | 1 | 1,414 | -5.305% |
| 2026-10-02 | 25.65 | 25.65 | 25.65 | 25.65 | +11.522% | 1 | 1,413 | -1.871% |
| 2026-10-01 | 23.00 | 23.00 | 23.00 | 23.00 | -13.599% | 1 | 1,414 | +9.435% |
| 2026-09-29 | 26.62 | 26.62 | 26.62 | 26.62 | -0.113% | 300 | 1,513 | -5.447% |
| 2026-09-28 | 26.75 | 26.75 | 26.65 | 26.65 | +19.026% | 2 | 1,511 | -5.553% |
| 2026-09-23 | 22.35 | 22.39 | 22.35 | 22.39 | +7.593% | 4 | 1,511 | +12.416% |
| 2026-09-16 | 20.05 | 20.81 | 20.05 | 20.81 | +15.611% | 7 | 1,505 | +20.951% |
| 2026-09-15 | 18.15 | 18.15 | 17.50 | 18.00 | +0.503% | 511 | 1,859 | +39.833% |
| 2026-09-14 | 17.91 | 17.91 | 17.91 | 17.91 | -7.965% | 2 | 1,861 | +40.536% |
| 2026-09-11 | 20.60 | 20.60 | 19.46 | 19.46 | -8.424% | 16 | 1,870 | +29.342% |
| 2026-09-10 | 21.70 | 21.75 | 21.25 | 21.25 | +3.155% | 106 | 1,875 | +18.447% |
| 2026-09-09 | 21.65 | 21.65 | 20.60 | 20.60 | -9.251% | 5 | 1,872 | +22.184% |
| 2026-09-08 | 22.70 | 22.70 | 22.70 | 22.70 | +2.715% | 14 | 1,872 | +10.881% |
| 2026-09-04 | 22.10 | 22.10 | 22.10 | 22.10 | +1.843% | 1 | 1,873 | +13.891% |
| 2026-09-03 | 21.80 | 21.80 | 21.69 | 21.70 | -4.405% | 3 | 1,874 | +15.991% |
| 2026-08-31 | 22.70 | 22.70 | 22.70 | 22.70 | -11.328% | 1 | 1,873 | +10.881% |
| 2026-08-26 | 25.60 | 25.60 | 25.60 | 25.60 | +2.811% | 1 | 1,873 | -1.680% |
| 2026-08-25 | 24.90 | 24.90 | 24.90 | 24.90 | +0.687% | 1 | 1,873 | +1.084% |
| 2026-08-20 | 24.50 | 24.73 | 24.50 | 24.73 | -11.805% | 2 | 1,875 | +1.779% |
| 2026-08-17 | 27.90 | 28.04 | 27.90 | 28.04 | +4.627% | 7 | 1,872 | -10.235% |
| 2026-08-14 | 26.80 | 26.80 | 26.80 | 26.80 | +1.515% | 1 | 1,873 | -6.082% |
| 2026-08-13 | 26.15 | 26.50 | 26.15 | 26.40 | 0.000% | 8 | 1,872 | -4.659% |
| 2026-08-12 | 26.75 | 27.70 | 26.40 | 26.40 | +3.529% | 541 | 1,373 | -4.659% |
| 2026-08-11 | 25.40 | 25.65 | 25.40 | 25.50 | -5.904% | 28 | 1,345 | -1.294% |
| 2026-08-10 | 27.20 | 27.40 | 27.10 | 27.10 | -3.318% | 8 | 1,345 | -7.122% |
| 2026-08-07 | 28.80 | 28.80 | 28.03 | 28.03 | -5.940% | 20 | 1,345 | -10.203% |
| 2026-08-06 | 29.85 | 29.85 | 29.80 | 29.80 | +2.936% | 8 | 1,345 | -15.537% |
| 2026-08-05 | 30.13 | 30.13 | 28.95 | 28.95 | -4.455% | 2 | 1,347 | -13.057% |
| 2026-08-04 | 32.00 | 32.00 | 30.30 | 30.30 | -5.607% | 11 | 1,348 | -16.931% |
| 2026-08-03 | 33.40 | 33.40 | 32.10 | 32.10 | -7.279% | 5 | 1,347 | -21.589% |
| 2026-07-31 | 35.35 | 35.35 | 34.62 | 34.62 | -1.648% | 51 | 1,297 | -27.296% |
| 2026-07-30 | 34.35 | 35.20 | 34.30 | 35.20 | +4.265% | 8 | 1,297 | -28.494% |
| 2026-07-29 | 33.41 | 33.76 | 33.41 | 33.76 | +2.990% | 3 | 1,300 | -25.444% |
| 2026-07-28 | 36.58 | 36.59 | 32.78 | 32.78 | -10.192% | 7 | 1,306 | -23.215% |
| 2026-07-27 | 36.50 | 36.50 | 36.50 | 36.50 | -3.311% | 1 | 1,306 | -31.041% |
| 2026-07-24 | 37.75 | 37.75 | 37.75 | 37.75 | -12.230% | 13 | 1,306 | -33.325% |
| 2026-07-23 | 44.70 | 44.70 | 41.94 | 43.01 | +10.282% | 4 | 1,305 | -41.479% |
| 2026-07-20 | 39.00 | 39.00 | 39.00 | 39.00 | -5.729% | 1 | 1,306 | -35.462% |
| 2026-07-17 | 40.00 | 41.37 | 40.00 | 41.37 | +9.968% | 5 | 1,304 | -39.159% |
| 2026-07-16 | 44.00 | 44.76 | 37.62 | 37.62 | -9.021% | 4 | 1,303 | -33.094% |
| 2026-07-15 | 38.25 | 41.35 | 37.50 | 41.35 | +3.375% | 220 | 1,088 | -39.129% |
| 2026-07-14 | 37.00 | 41.98 | 37.00 | 40.00 | +130.814% | 210 | 915 | -37.075% |
| 2026-07-13 | 17.33 | 17.33 | 17.33 | 17.33 | -1.534% | 3 | 918 | +45.239% |
| 2026-07-10 | 17.60 | 17.88 | 17.60 | 17.60 | +2.326% | 13 | 907 | +43.011% |
| 2026-07-09 | 17.00 | 17.56 | 16.00 | 17.20 | +2.687% | 10 | 900 | +46.337% |
| 2026-07-08 | 16.75 | 16.75 | 16.75 | 16.75 | +2.134% | 2 | 902 | +50.269% |
| 2026-07-06 | 16.35 | 16.40 | 16.35 | 16.40 | -14.805% | 13 | 902 | +53.476% |
| 2026-06-30 | 19.25 | 19.25 | 19.25 | 19.25 | -6.780% | 2 | 900 | +30.753% |
| 2026-06-29 | 20.65 | 20.65 | 20.65 | 20.65 | -4.619% | 2 | 900 | +21.889% |
| 2026-06-26 | 22.10 | 22.10 | 21.65 | 21.65 | -6.882% | 163 | 741 | +16.259% |
| 2026-06-25 | 23.00 | 23.70 | 23.00 | 23.25 | -2.923% | 31 | 712 | +8.258% |
| 2026-06-24 | 23.95 | 23.95 | 23.95 | 23.95 | -8.935% | 2 | 712 | +5.094% |
| 2026-06-22 | 26.93 | 27.85 | 26.30 | 26.30 | -3.309% | 190 | 542 | -4.297% |
| 2026-06-18 | 27.20 | 27.20 | 27.20 | 27.20 | +22.247% | 2 | 542 | -7.463% |
| 2026-06-17 | 22.25 | 22.25 | 22.25 | 22.25 | +3.730% | 2 | 542 | +13.124% |
| 2026-06-16 | 21.50 | 21.50 | 21.45 | 21.45 | -5.590% | 3 | 541 | +17.343% |
| 2026-06-15 | 22.72 | 22.72 | 22.72 | 22.72 | +6.168% | 2 | 539 | +10.783% |
| 2026-06-11 | 21.95 | 21.95 | 21.40 | 21.40 | +7.863% | 7 | 537 | +17.617% |
| 2026-06-08 | 19.84 | 19.84 | 19.84 | 19.84 | +1.744% | 3 | 540 | +26.865% |
| 2026-06-05 | 19.50 | 19.50 | 19.50 | 19.50 | +16.071% | 1 | 539 | +29.077% |
| 2026-06-02 | 16.80 | 16.80 | 16.80 | 16.80 | -7.182% | 5 | 539 | +49.821% |
| 2026-06-01 | 18.10 | 18.10 | 17.04 | 18.10 | -0.055% | 12 | 532 | +39.061% |
| 2026-05-29 | 19.95 | 19.95 | 18.11 | 18.11 | -16.736% | 5 | 531 | +38.984% |
| 2026-05-28 | 22.35 | 22.35 | 21.38 | 21.75 | -8.034% | 3 | 530 | +15.724% |
| 2026-05-27 | 24.30 | 24.30 | 23.65 | 23.65 | -5.134% | 2 | 530 | +6.427% |
| 2026-05-26 | 26.00 | 26.00 | 24.93 | 24.93 | +6.402% | 2 | 530 | +0.963% |
| 2026-05-22 | 23.15 | 23.43 | 22.70 | 23.43 | -7.537% | 4 | 527 | +7.426% |
| 2026-05-21 | 27.00 | 27.00 | 24.84 | 25.34 | -19.810% | 5 | 526 | -0.671% |
| 2026-05-20 | 31.60 | 31.60 | 31.60 | 31.60 | +4.636% | 1 | 526 | -20.348% |
| 2026-05-19 | 30.20 | 30.20 | 30.20 | 30.20 | -5.031% | 1 | 525 | -16.656% |
| 2026-05-18 | 31.80 | 31.80 | 31.80 | 31.80 | -0.313% | 1 | 525 | -20.849% |
| 2026-05-15 | 32.15 | 32.15 | 31.90 | 31.90 | -6.479% | 351 | 183 | -21.097% |
| 2026-05-13 | 34.00 | 34.11 | 34.00 | 34.11 | +8.251% | 2 | 183 | -26.209% |
| 2026-05-12 | 31.00 | 31.51 | 31.00 | 31.51 | +6.273% | 6 | 178 | -20.121% |
| 2026-05-06 | 29.30 | 29.65 | 29.30 | 29.65 | +2.951% | 53 | 125 | -15.110% |
| 2026-05-04 | 28.90 | 28.90 | 28.70 | 28.80 | +1.230% | 8 | 125 | -12.604% |
| 2026-04-30 | 28.45 | 28.45 | 28.45 | 28.45 | +1.789% | 1 | 124 | -11.529% |
| 2026-04-28 | 28.97 | 28.97 | 27.95 | 27.95 | -6.365% | 2 | 123 | -9.946% |
| 2026-04-27 | 29.15 | 29.85 | 29.15 | 29.85 | +2.261% | 13 | 110 | -15.678% |
| 2026-04-24 | 30.00 | 30.60 | 29.19 | 29.19 | -2.700% | 7 | 103 | -13.772% |
| 2026-04-23 | 30.00 | 30.00 | 30.00 | 30.00 | +38.696% | 1 | 102 | -16.100% |
| 2026-04-21 | 21.63 | 21.63 | 21.63 | 21.63 | -10.062% | 1 | 101 | +16.366% |
| 2026-04-16 | 24.05 | 24.05 | 24.05 | 24.05 | -3.954% | 1 | 102 | +4.657% |
| 2026-04-15 | 25.20 | 25.20 | 24.96 | 25.04 | -13.146% | 96 | 55 | +0.519% |
| 2026-03-27 | 28.83 | 28.83 | 28.83 | 28.83 | +17.195% | 2 | 55 | -12.695% |
| 2026-03-19 | 24.60 | 24.60 | 24.60 | 24.60 | -1.600% | 1 | 53 | +2.317% |
| 2026-03-16 | 25.00 | 25.00 | 25.00 | 25.00 | +8.696% | 2 | 53 | +0.680% |
| 2026-03-05 | 23.00 | 23.00 | 23.00 | 23.00 | -18.382% | 7 | 51 | +9.435% |
| 2026-02-27 | 28.18 | 28.18 | 28.18 | 28.18 | +4.370% | 3 | 51 | -10.681% |
| 2026-02-25 | 27.00 | 27.00 | 27.00 | 27.00 | -12.451% | 1 | 53 | -6.778% |
| 2026-02-24 | 31.40 | 31.40 | 30.84 | 30.84 | +2.629% | 4 | 53 | -18.385% |
| 2026-02-23 | 29.57 | 30.05 | 29.57 | 30.05 | +47.304% | 2 | 51 | -16.240% |
| 2026-02-19 | 20.40 | 20.40 | 20.40 | 20.40 | -1.923% | 1 | 49 | +23.382% |
| 2026-02-17 | 20.45 | 20.80 | 20.45 | 20.80 | +1.711% | 30 | 49 | +21.010% |
| 2026-02-12 | 20.60 | 20.60 | 20.45 | 20.45 | +37.710% | 3 | 19 | +23.081% |
| 2026-02-11 | 14.25 | 14.85 | 14.25 | 14.85 | +10.409% | 2 | 18 | +69.495% |
| 2026-02-10 | 13.45 | 13.45 | 13.45 | 13.45 | -3.237% | 5 | 16 | +87.138% |
| 2026-02-03 | 13.90 | 13.90 | 13.90 | 13.90 | +6.107% | 1 | 11 | +81.079% |
| 2026-01-21 | 13.10 | 13.10 | 13.10 | 13.10 | 0.000% | 10 | 10 | +92.137% |