Dark

IBM20250718P220
IBM Jul 18 2025 220.00 Put (IBM250718P00220000)
option OPRA

EOD

Jul 10, 2025

0.0500+400.000%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-10	0.05	0.05	0.05	0.05	+400.000%	2	646	0.000%
2025-07-09	0.01	0.01	0.01	0.01	0.000%	5	648	+400.000%
2025-07-07	0.01	0.01	0.01	0.01	-80.000%	5	648	+400.000%
2025-07-02	0.04	0.09	0.02	0.05	+400.000%	393	645	0.000%
2025-06-30	0.01	0.01	0.01	0.01	-97.059%	2	381	+400.000%
2025-06-25	0.34	0.34	0.34	0.34	+17.241%	1	383	-85.294%
2025-06-13	0.29	0.29	0.29	0.29	+26.087%	2	384	-82.759%
2025-06-11	0.23	0.23	0.23	0.23	0.000%	1	384	-78.261%
2025-06-10	0.40	0.40	0.22	0.23	0.000%	9	384	-78.261%
2025-06-09	0.25	0.34	0.23	0.23	-34.286%	20	389	-78.261%
2025-06-06	0.33	0.35	0.30	0.35	-2.778%	8	377	-85.714%
2025-06-05	0.36	0.36	0.36	0.36	-36.842%	2	380	-86.111%
2025-06-04	0.37	0.57	0.37	0.57	+21.277%	5	382	-91.228%
2025-06-03	0.52	0.59	0.47	0.47	-24.194%	6	382	-89.362%
2025-06-02	0.83	0.83	0.60	0.62	-16.216%	316	388	-91.935%
2025-05-30	0.86	0.87	0.74	0.74	-18.681%	8	607	-93.243%
2025-05-29	0.93	0.93	0.91	0.91	+1.111%	4	608	-94.505%
2025-05-28	0.65	0.90	0.65	0.90	+5.882%	2	612	-94.444%
2025-05-27	0.91	0.91	0.76	0.85	-34.615%	17	610	-94.118%
2025-05-23	1.30	1.30	1.30	1.30	+10.169%	2	611	-96.154%
2025-05-22	1.18	1.18	1.18	1.18	+0.855%	1	611	-95.763%
2025-05-21	0.91	1.17	0.91	1.17	+37.647%	2	611	-95.726%
2025-05-20	0.72	0.87	0.72	0.85	+4.938%	13	611	-94.118%
2025-05-19	0.86	0.87	0.80	0.81	-12.903%	10	613	-93.827%
2025-05-16	0.88	0.94	0.88	0.93	+3.333%	16	613	-94.624%
2025-05-15	1.11	1.11	0.89	0.90	-37.931%	19	613	-94.444%
2025-05-14	1.20	1.60	1.20	1.45	+23.932%	19	614	-96.552%
2025-05-13	1.20	1.20	1.17	1.17	-26.875%	3	611	-95.726%
2025-05-12	1.95	1.95	1.60	1.60	-34.959%	12	610	-96.875%
2025-05-09	2.44	2.52	2.44	2.46	+11.818%	632	604	-97.967%
2025-05-08	2.15	2.20	2.05	2.20	-8.333%	21	385	-97.727%
2025-05-07	2.77	2.77	2.40	2.40	-26.154%	5	373	-97.917%
2025-05-06	3.23	3.26	2.81	3.25	+11.684%	10	368	-98.462%
2025-05-05	3.46	3.46	2.82	2.91	-16.857%	74	364	-98.282%
2025-05-02	3.65	3.65	3.34	3.50	-26.316%	36	363	-98.571%
2025-05-01	4.20	4.75	4.20	4.75	0.000%	5	355	-98.947%
2025-04-30	5.70	6.18	4.60	4.75	+0.423%	19	354	-98.947%
2025-04-29	5.50	5.50	4.73	4.73	-22.459%	35	344	-98.943%
2025-04-28	5.45	6.45	5.45	6.10	-17.007%	69	320	-99.180%
2025-04-25	8.65	8.65	6.85	7.35	-8.696%	46	256	-99.320%
2025-04-24	9.30	10.50	7.60	8.05	+17.518%	51	249	-99.379%
2025-04-23	5.75	6.85	5.15	6.85	-22.599%	31	240	-99.270%
2025-04-22	8.25	8.85	7.65	8.85	-13.659%	27	246	-99.435%
2025-04-21	8.60	10.75	8.60	10.25	+27.329%	36	233	-99.512%
2025-04-17	8.50	8.50	8.05	8.05	-13.441%	9	217	-99.379%
2025-04-16	7.55	9.30	7.50	9.30	+12.727%	7	217	-99.462%
2025-04-15	8.35	8.45	8.25	8.25	-2.941%	12	216	-99.394%
2025-04-14	9.60	9.60	8.50	8.50	-19.811%	4	213	-99.412%
2025-04-11	13.50	13.55	10.60	10.60	-17.510%	22	211	-99.528%
2025-04-10	12.70	15.50	12.70	12.85	-34.772%	19	208	-99.611%
2025-04-08	11.60	19.70	11.60	19.70	+34.747%	10	191	-99.746%
2025-04-07	20.40	20.40	14.62	14.62	+4.429%	38	182	-99.658%
2025-04-04	11.02	14.00	10.85	14.00	+77.665%	22	179	-99.643%
2025-04-03	7.88	7.88	7.88	7.88	+34.014%	3	185	-99.365%
2025-04-02	5.90	5.90	5.88	5.88	+1.379%	3	185	-99.150%
2025-03-31	5.85	5.85	5.80	5.80	+0.870%	3	185	-99.138%
2025-03-27	5.75	5.75	5.75	5.75	+17.347%	1	183	-99.130%
2025-03-26	4.90	4.90	4.90	4.90	-5.769%	2	183	-98.980%
2025-03-25	5.11	5.20	5.11	5.20	-7.143%	3	181	-99.038%
2025-03-24	5.60	5.60	5.60	5.60	-20.792%	30	179	-99.107%
2025-03-21	7.75	7.75	7.07	7.07	-7.582%	58	197	-99.293%
2025-03-20	7.45	7.65	7.45	7.65	+15.909%	6	197	-99.346%
2025-03-18	6.60	6.60	6.60	6.60	+23.364%	1	197	-99.242%
2025-03-17	5.80	5.90	5.35	5.35	-22.464%	35	197	-99.065%
2025-03-14	6.90	6.90	6.90	6.90	-14.815%	10	196	-99.275%
2025-03-12	8.10	8.10	7.94	8.10	+11.724%	8	196	-99.383%
2025-03-11	6.25	7.25	6.25	7.25	+81.250%	10	199	-99.310%
2025-03-10	4.40	4.40	4.00	4.00	-24.528%	4	200	-98.750%
2025-03-07	6.00	6.00	5.30	5.30	-17.829%	6	199	-99.057%
2025-03-06	5.50	6.45	5.50	6.45	+6.612%	49	199	-99.225%
2025-03-05	6.05	6.05	6.05	6.05	+16.123%	1	212	-99.174%
2025-03-03	5.21	5.21	5.21	5.21	-4.404%	4	213	-99.040%
2025-02-28	6.07	6.20	5.45	5.45	+47.297%	30	213	-99.083%
2025-02-21	3.70	3.70	3.70	3.70	+16.352%	4	211	-98.649%
2025-02-18	3.18	3.18	3.18	3.18	-16.316%	1	211	-98.428%
2025-02-13	4.26	4.26	3.80	3.80	-22.449%	6	211	-98.684%
2025-02-07	4.41	4.90	4.41	4.90	+12.644%	10	212	-98.980%
2025-02-06	4.35	4.35	4.35	4.35	+20.833%	1	209	-98.851%
2025-02-05	3.60	3.60	3.60	3.60	+1.408%	1	209	-98.611%
2025-02-04	3.55	3.55	3.50	3.55	-19.318%	4	208	-98.592%
2025-02-03	4.40	4.40	4.40	4.40	-1.124%	7	208	-98.864%
2025-01-31	4.45	4.45	4.45	4.45	-1.111%	8	208	-98.876%
2025-01-30	5.52	5.52	4.15	4.50	-66.912%	26	208	-98.889%
2025-01-29	13.50	13.60	13.45	13.60	-3.203%	5	225	-99.632%
2025-01-28	14.25	14.65	13.85	14.05	-5.068%	177	224	-99.644%
2025-01-27	14.70	15.00	14.70	14.80	+13.846%	55	138	-99.662%
2025-01-24	13.00	13.00	13.00	13.00	-13.621%	4	89	-99.615%
2025-01-22	15.05	15.05	15.05	15.05	+7.500%	2	87	-99.668%
2025-01-21	12.95	14.00	12.95	14.00	-0.920%	4	85	-99.643%
2025-01-17	14.23	14.23	14.10	14.13	-22.363%	10	76	-99.646%
2025-01-14	18.20	18.20	18.20	18.20	+18.567%	1	76	-99.725%
2025-01-08	16.20	16.20	15.35	15.35	+1.993%	4	72	-99.674%
2025-01-06	15.05	15.05	15.05	15.05	-12.754%	1	72	-99.668%
2024-12-31	17.25	17.25	17.25	17.25	+7.678%	9	64	-99.710%
2024-12-23	16.05	16.05	16.02	16.02	+16.509%	7	64	-99.688%
2024-12-16	13.75	13.75	13.75	13.75	+7.843%	2	60	-99.636%
2024-12-13	12.60	12.75	12.50	12.75	+4.938%	34	60	-99.608%
2024-12-12	11.95	12.15	11.95	12.15	-2.016%	7	44	-99.588%
2024-12-11	12.40	12.40	12.40	12.40	+5.532%	1	37	-99.597%
2024-12-10	11.75	11.75	11.75	11.75	+11.905%	5	37	-99.574%
2024-12-05	10.12	10.50	10.12	10.50	-4.545%	3	32	-99.524%
2024-12-04	11.25	11.40	11.00	11.00	-12.698%	9	29	-99.545%
2024-11-27	12.60	12.60	12.60	12.60	-1.946%	1	22	-99.603%
2024-11-26	12.85	12.85	12.85	12.85	-30.541%	3	22	-99.611%
2024-11-20	18.70	18.70	18.50	18.50	0.000%	19	19	-99.730%