IBM270617P00270000
IBM Jun 17 2027 270.00 Put
optionOPRA
EODOct 7, 2026
58.40USD+1.371%(+0.79)25Vol585OI
IBM270617P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 58.40 | 58.40 | 58.40 | 58.40 | +1.371% | 25 | 585 | 0.000% |
| 2026-10-05 | 57.77 | 57.77 | 57.61 | 57.61 | +20.021% | 5 | 583 | +1.371% |
| 2026-09-16 | 48.00 | 48.00 | 48.00 | 48.00 | +12.360% | 1 | 583 | +21.667% |
| 2026-09-14 | 42.54 | 42.93 | 42.54 | 42.72 | -20.669% | 32 | 568 | +36.704% |
| 2026-08-21 | 53.85 | 53.85 | 53.85 | 53.85 | +0.466% | 12 | 568 | +8.449% |
| 2026-08-11 | 53.60 | 53.60 | 53.45 | 53.60 | -20.886% | 19 | 553 | +8.955% |
| 2026-07-31 | 67.75 | 67.75 | 67.75 | 67.75 | +0.222% | 4 | 549 | -13.801% |
| 2026-07-30 | 67.60 | 67.60 | 67.60 | 67.60 | -12.707% | 4 | 549 | -13.609% |
| 2026-07-23 | 77.44 | 77.44 | 77.44 | 77.44 | +2.164% | 3 | 552 | -24.587% |
| 2026-07-17 | 75.67 | 75.80 | 75.51 | 75.80 | +7.062% | 10 | 550 | -22.955% |
| 2026-07-16 | 73.11 | 73.11 | 70.31 | 70.80 | -5.094% | 20 | 560 | -17.514% |
| 2026-07-15 | 69.59 | 74.60 | 69.59 | 74.60 | +0.377% | 12 | 561 | -21.716% |
| 2026-07-14 | 67.93 | 74.32 | 67.93 | 74.32 | +102.231% | 9 | 553 | -21.421% |
| 2026-07-10 | 36.75 | 36.75 | 36.75 | 36.75 | +13.077% | 1 | 552 | +58.912% |
| 2026-07-07 | 32.23 | 32.50 | 32.23 | 32.50 | -7.906% | 41 | 592 | +79.692% |
| 2026-07-06 | 38.30 | 38.30 | 35.29 | 35.29 | -7.666% | 25 | 593 | +65.486% |
| 2026-07-02 | 37.95 | 38.35 | 37.95 | 38.22 | +5.873% | 36 | 579 | +52.800% |
| 2026-07-01 | 39.79 | 39.79 | 36.10 | 36.10 | -7.673% | 4 | 582 | +61.773% |
| 2026-06-30 | 39.10 | 39.10 | 39.10 | 39.10 | -4.167% | 2 | 580 | +49.361% |
| 2026-06-29 | 43.45 | 43.45 | 40.80 | 40.80 | -6.443% | 13 | 579 | +43.137% |
| 2026-06-26 | 45.39 | 45.39 | 43.61 | 43.61 | -11.091% | 41 | 540 | +33.914% |
| 2026-06-25 | 48.01 | 49.05 | 48.01 | 49.05 | +3.919% | 8 | 532 | +19.062% |
| 2026-06-24 | 47.20 | 47.20 | 47.20 | 47.20 | -12.995% | 22 | 510 | +23.729% |
| 2026-06-18 | 54.71 | 54.71 | 54.15 | 54.25 | +22.932% | 7 | 508 | +7.650% |
| 2026-06-16 | 44.55 | 44.72 | 43.92 | 44.13 | -4.481% | 6 | 504 | +32.336% |
| 2026-06-15 | 45.50 | 46.95 | 45.50 | 46.20 | +4.195% | 47 | 533 | +26.407% |
| 2026-06-12 | 44.34 | 44.34 | 44.34 | 44.34 | +0.203% | 1 | 533 | +31.710% |
| 2026-06-11 | 44.55 | 44.55 | 44.25 | 44.25 | +4.709% | 3 | 531 | +31.977% |
| 2026-06-09 | 42.26 | 42.26 | 42.26 | 42.26 | +1.660% | 1 | 530 | +38.192% |
| 2026-06-05 | 37.05 | 41.76 | 37.05 | 41.57 | +14.235% | 6 | 529 | +40.486% |
| 2026-06-04 | 36.83 | 37.45 | 36.39 | 36.39 | -0.709% | 50 | 492 | +60.484% |
| 2026-06-03 | 36.30 | 36.65 | 36.30 | 36.65 | +7.794% | 6 | 488 | +59.345% |
| 2026-06-02 | 36.90 | 36.90 | 34.00 | 34.00 | -5.398% | 115 | 385 | +71.765% |
| 2026-06-01 | 33.08 | 35.94 | 33.08 | 35.94 | -9.197% | 5 | 385 | +62.493% |
| 2026-05-29 | 40.05 | 40.05 | 39.07 | 39.58 | -11.275% | 309 | 88 | +47.549% |
| 2026-05-28 | 44.20 | 45.69 | 44.00 | 44.61 | -13.126% | 23 | 74 | +30.912% |
| 2026-05-26 | 51.35 | 51.35 | 51.35 | 51.35 | +7.923% | 1 | 73 | +13.729% |
| 2026-05-22 | 47.80 | 48.00 | 47.50 | 47.58 | +3.255% | 109 | 75 | +22.741% |
| 2026-04-22 | 46.08 | 46.08 | 46.07 | 46.08 | +2.857% | 10 | 85 | +26.736% |
| 2026-04-21 | 45.25 | 45.25 | 44.80 | 44.80 | -6.374% | 2 | 83 | +30.357% |
| 2026-04-16 | 47.75 | 47.85 | 47.75 | 47.85 | -1.238% | 10 | 75 | +22.048% |
| 2026-03-09 | 48.45 | 48.45 | 48.45 | 48.45 | -9.625% | 1 | 75 | +20.537% |
| 2026-02-23 | 53.61 | 53.61 | 53.61 | 53.61 | +32.012% | 1 | 74 | +8.935% |
| 2026-02-12 | 40.61 | 40.61 | 40.61 | 40.61 | +46.606% | 3 | 74 | +43.807% |
| 2026-02-06 | 27.70 | 27.70 | 27.70 | 27.70 | +12.739% | 70 | 71 | +110.830% |
| 2026-01-29 | 24.57 | 24.57 | 24.57 | 24.57 | 0.000% | 1 | 1 | +137.688% |