IBM270617P00230000
IBM Jun 17 2027 230.00 Put
optionOPRA
EODOct 8, 2026
31.85USD+2.908%(+0.90)10Vol470OI
IBM270617P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 31.95 | 31.95 | 31.85 | 31.85 | +2.908% | 10 | 467 | 0.000% |
| 2026-10-07 | 30.95 | 30.95 | 30.95 | 30.95 | +0.814% | 1 | 467 | +2.908% |
| 2026-10-06 | 30.80 | 30.80 | 30.70 | 30.70 | -3.459% | 3 | 466 | +3.746% |
| 2026-10-05 | 31.75 | 31.80 | 30.65 | 31.80 | +0.952% | 21 | 461 | +0.157% |
| 2026-10-02 | 31.31 | 31.65 | 31.25 | 31.50 | -1.716% | 31 | 433 | +1.111% |
| 2026-09-28 | 32.00 | 33.15 | 32.00 | 32.05 | +8.977% | 3 | 433 | -0.624% |
| 2026-09-24 | 29.66 | 29.66 | 29.41 | 29.41 | +2.296% | 4 | 433 | +8.296% |
| 2026-09-21 | 28.75 | 28.75 | 28.75 | 28.75 | -0.139% | 1 | 433 | +10.783% |
| 2026-09-18 | 28.79 | 28.79 | 28.79 | 28.79 | +17.319% | 2 | 435 | +10.629% |
| 2026-09-16 | 24.54 | 24.54 | 24.54 | 24.54 | -9.713% | 2 | 435 | +29.788% |
| 2026-09-10 | 25.80 | 27.18 | 25.80 | 27.18 | +3.346% | 2 | 435 | +17.182% |
| 2026-09-09 | 26.30 | 26.30 | 26.30 | 26.30 | -2.844% | 9 | 435 | +21.103% |
| 2026-09-08 | 27.40 | 28.02 | 27.07 | 27.07 | +3.085% | 27 | 435 | +17.658% |
| 2026-09-03 | 26.26 | 26.26 | 26.26 | 26.26 | -14.323% | 1 | 435 | +21.287% |
| 2026-08-26 | 30.65 | 30.65 | 30.65 | 30.65 | +2.508% | 1 | 434 | +3.915% |
| 2026-08-25 | 29.90 | 29.90 | 29.90 | 29.90 | -0.333% | 1 | 433 | +6.522% |
| 2026-08-24 | 30.00 | 30.00 | 30.00 | 30.00 | +1.868% | 1 | 433 | +6.167% |
| 2026-08-21 | 29.45 | 29.45 | 29.45 | 29.45 | -0.203% | 1 | 434 | +8.149% |
| 2026-08-20 | 29.30 | 29.55 | 29.30 | 29.51 | -10.819% | 24 | 413 | +7.930% |
| 2026-08-17 | 33.25 | 33.30 | 33.09 | 33.09 | +4.057% | 3 | 413 | -3.747% |
| 2026-08-12 | 32.00 | 32.00 | 31.70 | 31.80 | +3.415% | 11 | 413 | +0.157% |
| 2026-08-11 | 30.73 | 30.75 | 30.73 | 30.75 | -5.733% | 3 | 412 | +3.577% |
| 2026-08-10 | 31.90 | 32.62 | 31.90 | 32.62 | -1.450% | 12 | 409 | -2.361% |
| 2026-08-07 | 34.50 | 34.50 | 33.10 | 33.10 | -5.429% | 7 | 409 | -3.776% |
| 2026-08-06 | 35.00 | 35.00 | 35.00 | 35.00 | +2.760% | 26 | 383 | -9.000% |
| 2026-08-05 | 35.05 | 35.17 | 34.06 | 34.06 | -6.041% | 5 | 383 | -6.489% |
| 2026-08-04 | 36.40 | 36.40 | 36.25 | 36.25 | -3.846% | 22 | 361 | -12.138% |
| 2026-08-03 | 37.65 | 37.70 | 37.65 | 37.70 | -6.799% | 30 | 331 | -15.517% |
| 2026-07-31 | 41.00 | 41.00 | 40.45 | 40.45 | +0.873% | 17 | 314 | -21.261% |
| 2026-07-30 | 40.55 | 40.55 | 40.10 | 40.10 | +4.021% | 13 | 302 | -20.574% |
| 2026-07-29 | 39.50 | 39.50 | 38.55 | 38.55 | -1.708% | 12 | 291 | -17.380% |
| 2026-07-28 | 39.22 | 39.22 | 39.22 | 39.22 | -8.897% | 1 | 290 | -18.791% |
| 2026-07-27 | 43.05 | 43.05 | 43.05 | 43.05 | -1.936% | 1 | 291 | -26.016% |
| 2026-07-24 | 43.90 | 43.90 | 43.90 | 43.90 | -11.277% | 1 | 290 | -27.449% |
| 2026-07-23 | 49.10 | 49.48 | 49.10 | 49.48 | +0.447% | 2 | 290 | -35.631% |
| 2026-07-22 | 49.26 | 49.26 | 49.26 | 49.26 | +8.742% | 1 | 290 | -35.343% |
| 2026-07-20 | 48.01 | 48.01 | 45.30 | 45.30 | -2.160% | 2 | 290 | -29.691% |
| 2026-07-17 | 46.30 | 46.30 | 46.30 | 46.30 | -1.803% | 10 | 280 | -31.210% |
| 2026-07-15 | 47.15 | 47.15 | 47.15 | 47.15 | +4.015% | 1 | 281 | -32.450% |
| 2026-07-14 | 45.58 | 47.50 | 44.08 | 45.33 | +158.438% | 41 | 262 | -29.737% |
| 2026-07-07 | 17.48 | 17.54 | 17.48 | 17.54 | -10.647% | 13 | 249 | +81.585% |
| 2026-07-06 | 20.20 | 20.20 | 19.45 | 19.63 | -4.616% | 22 | 245 | +62.252% |
| 2026-07-01 | 20.70 | 20.70 | 20.58 | 20.58 | -10.909% | 8 | 244 | +54.762% |
| 2026-06-30 | 23.10 | 23.10 | 23.10 | 23.10 | -18.143% | 2 | 244 | +37.879% |
| 2026-06-24 | 28.22 | 28.22 | 28.22 | 28.22 | -6.525% | 1 | 244 | +12.863% |
| 2026-06-22 | 31.50 | 31.56 | 30.19 | 30.19 | -2.139% | 3 | 244 | +5.499% |
| 2026-06-18 | 31.00 | 31.00 | 30.85 | 30.85 | +15.198% | 12 | 244 | +3.241% |
| 2026-06-17 | 26.39 | 26.78 | 26.39 | 26.78 | +6.059% | 8 | 251 | +18.932% |
| 2026-06-16 | 25.25 | 25.25 | 25.25 | 25.25 | -5.253% | 2 | 253 | +26.139% |
| 2026-06-15 | 26.65 | 26.65 | 26.65 | 26.65 | +4.102% | 2 | 253 | +19.512% |
| 2026-06-12 | 25.60 | 25.60 | 25.60 | 25.60 | +2.196% | 2 | 253 | +24.414% |
| 2026-06-11 | 25.40 | 25.50 | 25.05 | 25.05 | +3.512% | 18 | 249 | +27.146% |
| 2026-06-10 | 24.20 | 24.20 | 24.20 | 24.20 | +4.310% | 2 | 247 | +31.612% |
| 2026-06-09 | 23.76 | 23.76 | 23.20 | 23.20 | +0.086% | 3 | 246 | +37.284% |
| 2026-06-08 | 23.00 | 23.27 | 23.00 | 23.18 | +11.335% | 14 | 244 | +37.403% |
| 2026-06-04 | 20.82 | 20.82 | 20.82 | 20.82 | -1.931% | 4 | 244 | +52.978% |
| 2026-06-03 | 21.30 | 21.30 | 21.23 | 21.23 | +13.651% | 30 | 242 | +50.024% |
| 2026-06-02 | 18.70 | 18.70 | 18.68 | 18.68 | -9.758% | 2 | 241 | +70.503% |
| 2026-06-01 | 21.00 | 21.00 | 20.00 | 20.70 | -21.353% | 106 | 301 | +53.865% |
| 2026-05-28 | 25.90 | 26.32 | 25.41 | 26.32 | -10.171% | 48 | 296 | +21.011% |
| 2026-05-26 | 29.30 | 29.30 | 29.30 | 29.30 | +7.091% | 25 | 281 | +8.703% |
| 2026-05-22 | 22.50 | 27.36 | 22.50 | 27.36 | +1.333% | 130 | 159 | +16.411% |
| 2026-05-21 | 32.41 | 32.41 | 27.00 | 27.00 | -30.052% | 5 | 155 | +17.963% |
| 2026-05-14 | 38.60 | 38.60 | 38.60 | 38.60 | +10.412% | 1 | 155 | -17.487% |
| 2026-05-11 | 34.96 | 34.96 | 34.96 | 34.96 | +2.073% | 1 | 154 | -8.896% |
| 2026-05-06 | 34.00 | 34.70 | 34.00 | 34.25 | +4.103% | 16 | 139 | -7.007% |
| 2026-05-04 | 32.79 | 32.90 | 32.79 | 32.90 | +2.812% | 3 | 136 | -3.191% |
| 2026-05-01 | 32.00 | 32.00 | 32.00 | 32.00 | -6.706% | 3 | 139 | -0.469% |
| 2026-04-30 | 34.20 | 34.30 | 34.20 | 34.30 | +1.932% | 4 | 139 | -7.143% |
| 2026-04-29 | 33.15 | 33.65 | 33.15 | 33.65 | +3.538% | 7 | 134 | -5.349% |
| 2026-04-28 | 32.50 | 32.50 | 32.50 | 32.50 | -6.069% | 1 | 134 | -2.000% |
| 2026-04-27 | 34.60 | 34.60 | 34.60 | 34.60 | -3.621% | 3 | 131 | -7.948% |
| 2026-04-24 | 34.25 | 35.90 | 34.25 | 35.90 | +8.230% | 12 | 119 | -11.281% |
| 2026-04-23 | 33.69 | 34.83 | 33.17 | 33.17 | +12.632% | 34 | 111 | -3.979% |
| 2026-04-15 | 29.08 | 29.49 | 29.08 | 29.45 | -6.061% | 194 | 47 | +8.149% |
| 2026-04-14 | 31.50 | 31.50 | 31.30 | 31.35 | -4.856% | 8 | 46 | +1.595% |
| 2026-03-31 | 32.95 | 32.95 | 32.95 | 32.95 | -4.493% | 1 | 46 | -3.338% |
| 2026-03-27 | 34.50 | 34.50 | 34.50 | 34.50 | +12.013% | 1 | 46 | -7.681% |
| 2026-03-25 | 30.70 | 30.90 | 30.70 | 30.80 | +7.093% | 12 | 47 | +3.409% |
| 2026-03-23 | 28.76 | 28.76 | 28.76 | 28.76 | -2.673% | 10 | 41 | +10.744% |
| 2026-03-20 | 29.55 | 29.55 | 29.55 | 29.55 | +3.141% | 5 | 41 | +7.783% |
| 2026-03-19 | 28.70 | 28.70 | 28.65 | 28.65 | +0.526% | 2 | 36 | +11.169% |
| 2026-03-09 | 28.85 | 28.85 | 28.50 | 28.50 | +6.343% | 5 | 36 | +11.754% |
| 2026-03-05 | 26.45 | 26.80 | 26.45 | 26.80 | -17.207% | 10 | 33 | +18.843% |
| 2026-02-25 | 32.32 | 32.45 | 32.32 | 32.37 | -7.382% | 4 | 22 | -1.606% |
| 2026-02-23 | 34.95 | 34.95 | 34.95 | 34.95 | +42.886% | 1 | 22 | -8.870% |
| 2026-02-19 | 25.00 | 25.00 | 24.46 | 24.46 | +2.989% | 22 | 22 | +30.213% |
| 2026-02-18 | 24.09 | 24.09 | 23.75 | 23.75 | +24.607% | 2 | 12 | +34.105% |
| 2026-02-11 | 19.06 | 19.06 | 19.06 | 19.06 | +6.779% | 4 | 11 | +67.104% |
| 2026-02-04 | 17.85 | 17.85 | 17.85 | 17.85 | +34.211% | 7 | 7 | +78.431% |
| 2026-01-29 | 13.30 | 13.30 | 13.30 | 13.30 | -21.488% | 1 | 8 | +139.474% |
| 2026-01-21 | 16.94 | 16.94 | 16.94 | 16.94 | 0.000% | 7 | 7 | +88.017% |