IBM270617P00280000
IBM Jun 17 2027 280.00 Put
optionOPRA
InactiveSep 11, 2026
53.25USD-7.230%(-4.15)11Vol903OI
IBM270617P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-11 | 53.90 | 53.90 | 53.25 | 53.25 | -7.230% | 11 | 904 | 0.000% |
| 2026-09-04 | 57.40 | 57.40 | 57.40 | 57.40 | -8.380% | 1 | 905 | -7.230% |
| 2026-08-26 | 62.70 | 62.70 | 62.65 | 62.65 | +3.725% | 375 | 531 | -15.004% |
| 2026-08-11 | 60.70 | 60.70 | 60.40 | 60.40 | -4.081% | 25 | 531 | -11.838% |
| 2026-08-10 | 63.00 | 63.00 | 62.97 | 62.97 | -1.946% | 20 | 550 | -15.436% |
| 2026-08-05 | 64.22 | 64.22 | 64.22 | 64.22 | -14.895% | 1 | 550 | -17.082% |
| 2026-07-28 | 74.50 | 75.46 | 74.50 | 75.46 | -9.325% | 4 | 554 | -29.433% |
| 2026-07-17 | 83.37 | 83.38 | 83.22 | 83.22 | +7.173% | 10 | 544 | -36.013% |
| 2026-07-16 | 77.65 | 77.65 | 77.65 | 77.65 | -5.535% | 1 | 544 | -31.423% |
| 2026-07-15 | 82.20 | 82.20 | 82.20 | 82.20 | +4.315% | 10 | 534 | -35.219% |
| 2026-07-14 | 78.50 | 79.67 | 78.50 | 78.80 | +88.292% | 18 | 519 | -32.424% |
| 2026-07-10 | 41.85 | 41.85 | 41.85 | 41.85 | -0.712% | 10 | 509 | +27.240% |
| 2026-07-09 | 40.73 | 42.15 | 40.30 | 42.15 | +10.340% | 32 | 483 | +26.335% |
| 2026-07-08 | 39.50 | 39.50 | 38.20 | 38.20 | +5.671% | 21 | 504 | +39.398% |
| 2026-07-07 | 36.15 | 36.15 | 36.15 | 36.15 | -10.164% | 40 | 464 | +47.303% |
| 2026-07-06 | 40.24 | 40.24 | 40.24 | 40.24 | -6.895% | 5 | 469 | +32.331% |
| 2026-07-02 | 43.35 | 43.35 | 43.22 | 43.22 | +4.801% | 13 | 461 | +23.207% |
| 2026-07-01 | 42.15 | 42.15 | 40.90 | 41.24 | -10.736% | 35 | 437 | +29.122% |
| 2026-06-29 | 47.74 | 47.74 | 46.20 | 46.20 | -6.761% | 12 | 433 | +15.260% |
| 2026-06-26 | 49.55 | 49.55 | 49.55 | 49.55 | -8.512% | 1 | 432 | +7.467% |
| 2026-06-25 | 54.30 | 54.30 | 54.16 | 54.16 | +1.805% | 2 | 433 | -1.680% |
| 2026-06-24 | 53.50 | 53.50 | 53.20 | 53.20 | +2.802% | 2 | 431 | +0.094% |
| 2026-06-17 | 51.75 | 51.75 | 51.75 | 51.75 | +5.140% | 8 | 431 | +2.899% |
| 2026-06-16 | 50.00 | 50.00 | 48.00 | 49.22 | -1.521% | 3 | 431 | +8.188% |
| 2026-06-12 | 50.70 | 50.70 | 49.98 | 49.98 | +4.780% | 2 | 430 | +6.543% |
| 2026-06-10 | 47.70 | 47.70 | 47.70 | 47.70 | +3.135% | 1 | 429 | +11.635% |
| 2026-06-09 | 46.25 | 46.25 | 46.25 | 46.25 | -2.116% | 1 | 428 | +15.135% |
| 2026-06-08 | 47.25 | 47.25 | 47.25 | 47.25 | +2.919% | 7 | 421 | +12.698% |
| 2026-06-05 | 45.91 | 45.91 | 45.91 | 45.91 | +18.938% | 2 | 419 | +15.988% |
| 2026-06-03 | 38.60 | 38.60 | 38.60 | 38.60 | +2.387% | 1 | 418 | +37.953% |
| 2026-06-02 | 37.70 | 37.70 | 37.70 | 37.70 | -8.049% | 1 | 418 | +41.247% |
| 2026-06-01 | 40.44 | 41.05 | 40.44 | 41.00 | -12.393% | 10 | 413 | +29.878% |
| 2026-05-29 | 44.00 | 46.80 | 44.00 | 46.80 | -6.306% | 260 | 153 | +13.782% |
| 2026-05-28 | 50.35 | 50.35 | 49.95 | 49.95 | -2.821% | 15 | 138 | +6.607% |
| 2026-05-22 | 51.40 | 51.40 | 51.40 | 51.40 | -5.096% | 2 | 136 | +3.599% |
| 2026-04-16 | 54.16 | 54.16 | 54.16 | 54.16 | -6.184% | 2 | 134 | -1.680% |
| 2026-03-26 | 57.73 | 57.73 | 57.73 | 57.73 | -2.893% | 1 | 134 | -7.760% |
| 2026-03-25 | 59.35 | 59.45 | 59.35 | 59.45 | -3.318% | 2 | 134 | -10.429% |
| 2026-02-27 | 61.70 | 61.70 | 61.47 | 61.49 | -4.489% | 14 | 134 | -13.401% |
| 2026-02-25 | 64.38 | 64.38 | 64.38 | 64.38 | +32.387% | 1 | 137 | -17.288% |
| 2026-02-12 | 48.63 | 48.63 | 48.63 | 48.63 | +28.651% | 1 | 137 | +9.500% |
| 2026-02-11 | 37.80 | 37.80 | 37.80 | 37.80 | +24.342% | 1 | 136 | +40.873% |
| 2026-01-29 | 30.40 | 30.40 | 30.40 | 30.40 | -12.644% | 100 | 135 | +75.164% |
| 2026-01-28 | 34.80 | 34.80 | 34.80 | 34.80 | -0.344% | 25 | 35 | +53.017% |
| 2026-01-21 | 34.92 | 34.92 | 34.92 | 34.92 | 0.000% | 10 | 10 | +52.491% |