Dark

IBM20261120P190
IBM Nov 20 2026 190.00 Put (IBM261120P00190000)
option OPRA

EOD

Sep 24, 2026

2.63+20.642%(+0.45)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.3300	2.7300	2.3300	2.6300	+20.642%	46	1,448	0.000%
2026-09-23	2.0000	2.1800	1.8300	2.1800	-5.628%	30	1,449	+20.642%
2026-09-22	2.1500	2.5100	2.1300	2.3100	-7.600%	58	1,443	+13.853%
2026-09-21	2.7000	2.7000	2.3000	2.5000	+3.734%	212	1,412	+5.200%
2026-09-18	2.1400	2.7700	2.1400	2.4100	+23.590%	75	1,320	+9.129%
2026-09-17	2.0000	2.0600	1.9300	1.9500	-11.364%	79	1,292	+34.872%
2026-09-16	1.9400	2.2000	1.7400	2.2000	+56.028%	97	1,242	+19.545%
2026-09-15	1.4800	1.4800	1.4100	1.4100	-0.704%	5	1,189	+86.525%
2026-09-14	1.6500	1.6500	1.4000	1.4200	-23.656%	8	1,186	+85.211%
2026-09-11	2.2600	2.2600	1.8600	1.8600	-33.571%	8	1,193	+41.398%
2026-09-10	2.3200	2.8400	2.3200	2.8000	+26.126%	15	1,194	-6.071%
2026-09-09	2.7700	2.9200	2.2200	2.2200	-21.277%	10	1,191	+18.468%
2026-09-08	2.9000	2.9000	2.8000	2.8200	+16.529%	10	1,189	-6.738%
2026-09-04	2.5300	2.5300	2.4200	2.4200	-3.200%	2	1,183	+8.678%
2026-09-03	2.2200	2.5300	2.2200	2.5000	-11.661%	5	1,183	+5.200%
2026-09-02	3.0200	3.1000	2.8300	2.8300	-4.714%	6	1,180	-7.067%
2026-09-01	3.0500	3.0500	2.9700	2.9700	+2.414%	4	1,178	-11.448%
2026-08-31	2.9000	2.9500	2.6300	2.9000	+3.203%	8	1,178	-9.310%
2026-08-28	2.8100	2.8100	2.6500	2.8100	+4.461%	7	1,178	-6.406%
2026-08-27	3.0000	3.0000	2.6900	2.6900	-26.703%	8	1,176	-2.230%
2026-08-26	3.9000	3.9000	3.6500	3.6700	0.000%	13	1,180	-28.338%
2026-08-25	3.7700	3.7700	3.4100	3.6700	-2.133%	9	1,177	-28.338%
2026-08-24	3.7500	3.7500	3.7000	3.7500	+5.634%	4	1,177	-29.867%
2026-08-21	3.7500	3.7500	3.4000	3.5500	+2.899%	31	1,178	-25.915%
2026-08-19	3.7500	3.7600	3.3600	3.4500	-15.233%	13	1,155	-23.768%
2026-08-18	4.4000	4.4000	4.0700	4.0700	-15.560%	7	1,156	-35.381%
2026-08-17	4.5000	4.8500	4.4500	4.8200	+16.707%	18	1,150	-45.436%
2026-08-14	4.1200	4.1300	4.1200	4.1300	+3.250%	2	1,145	-36.320%
2026-08-13	4.0100	4.5000	4.0000	4.0000	-9.502%	15	1,145	-34.250%
2026-08-12	4.7500	4.8700	4.4200	4.4200	+0.455%	16	1,137	-40.498%
2026-08-11	4.6300	4.6500	4.2500	4.4000	-8.903%	11	1,137	-40.227%
2026-08-10	5.2600	5.2600	4.7500	4.8300	-8.349%	93	1,133	-45.549%
2026-08-07	5.8500	6.0000	5.2700	5.2700	-12.167%	14	1,119	-50.095%
2026-08-06	6.4000	6.5000	6.0000	6.0000	+7.143%	19	1,113	-56.167%
2026-08-05	5.7500	5.7500	5.5900	5.6000	-14.242%	7	1,099	-53.036%
2026-08-04	7.9000	7.9000	6.5300	6.5300	-17.654%	15	1,100	-59.724%
2026-08-03	8.1400	8.1400	7.9000	7.9300	-9.886%	4	1,105	-66.835%
2026-07-31	10.1500	10.1500	8.7300	8.8000	-2.222%	25	1,106	-70.114%
2026-07-30	9.3200	9.5200	9.0000	9.0000	+1.351%	10	1,091	-70.778%
2026-07-29	8.5000	8.8800	8.5000	8.8800	+3.860%	3	1,089	-70.383%
2026-07-28	9.6000	10.3500	8.2700	8.5500	-20.093%	63	1,087	-69.240%
2026-07-27	11.0000	11.0800	10.0000	10.7000	-7.917%	135	1,061	-75.421%
2026-07-24	12.4000	12.4000	11.1000	11.6200	-19.972%	70	997	-77.367%
2026-07-23	15.4000	16.2800	14.0000	14.5200	-3.200%	44	1,008	-81.887%
2026-07-22	13.3300	15.4000	13.3300	15.0000	+12.360%	510	1,019	-82.467%
2026-07-21	13.3400	13.3500	13.3400	13.3500	-0.743%	2	757	-80.300%
2026-07-20	13.8000	13.8000	13.4500	13.4500	-0.738%	3	756	-80.446%
2026-07-17	13.5500	13.5500	13.5500	13.5500	+12.917%	1	756	-80.590%
2026-07-16	16.0500	16.4000	12.0000	12.0000	-15.254%	257	757	-78.083%
2026-07-15	12.6500	14.1600	12.0000	14.1600	+3.358%	18	563	-81.427%
2026-07-14	9.7500	15.1700	9.7500	13.7000	+380.702%	435	562	-80.803%
2026-07-13	2.8500	2.8500	2.8500	2.8500	-20.168%	3	314	-7.719%
2026-07-01	3.4000	3.5700	3.4000	3.5700	-24.842%	4	314	-26.331%
2026-06-26	4.6800	4.7500	4.6500	4.7500	-12.684%	13	317	-44.632%
2026-06-23	5.6600	5.6600	5.4000	5.4400	-16.947%	27	316	-51.654%
2026-06-22	6.5500	6.5500	6.5500	6.5500	-0.758%	1	319	-59.847%
2026-06-18	6.6000	6.6000	6.6000	6.6000	+18.919%	6	313	-60.152%
2026-06-17	4.6600	5.5500	4.6600	5.5500	+9.901%	2	313	-52.613%
2026-06-15	5.0000	5.0500	4.7400	5.0500	+1.000%	7	313	-47.921%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-9.091%	1	313	-47.400%
2026-06-11	5.5000	5.5000	5.5000	5.5000	+4.762%	2	313	-52.182%
2026-06-10	5.2500	5.2500	5.2500	5.2500	+22.664%	3	313	-49.905%
2026-06-05	3.1500	4.2800	3.1500	4.2800	-33.125%	3	313	-38.551%
2026-05-27	6.4000	6.4000	6.4000	6.4000	0.000%	1	313	-58.906%
2026-05-22	6.4000	6.4000	6.4000	6.4000	-37.193%	1	313	-58.906%
2026-05-20	10.1900	10.1900	10.1900	10.1900	+2.412%	1	314	-74.190%
2026-05-19	9.6000	10.0500	9.5500	9.9500	-6.132%	7	308	-73.568%
2026-05-18	11.0500	11.0500	10.5000	10.6000	-5.778%	20	308	-75.189%
2026-05-15	10.9500	11.5500	10.9500	11.2500	-9.274%	54	308	-76.622%
2026-05-13	12.0000	12.4000	11.8700	12.4000	+11.712%	117	242	-78.790%
2026-05-12	11.0000	11.1000	10.6500	11.1000	+7.246%	103	174	-76.306%
2026-05-11	8.7000	10.4000	8.7000	10.3500	+4.020%	36	174	-74.589%
2026-05-06	9.8500	9.9500	9.8500	9.9500	+17.059%	6	64	-73.568%
2026-05-01	8.5000	8.5000	8.5000	8.5000	-11.458%	2	61	-69.059%
2026-04-30	9.6800	9.6800	9.6000	9.6000	+0.629%	2	61	-72.604%
2026-04-29	9.7000	9.7000	9.5400	9.5400	-2.154%	13	61	-72.432%
2026-04-24	9.7500	9.7500	9.7500	9.7500	-3.465%	2	48	-73.026%
2026-04-23	10.9600	11.1500	10.0500	10.1000	+44.907%	23	46	-73.960%
2026-04-17	7.0500	7.0500	6.9200	6.9700	-10.065%	19	44	-62.267%
2026-04-16	8.1500	8.1500	7.7500	7.7500	-20.838%	2	30	-66.065%
2026-04-07	9.7900	9.7900	9.7900	9.7900	-2.100%	1	29	-73.136%
2026-03-13	10.0500	10.0500	10.0000	10.0000	+5.820%	5	29	-73.700%
2026-03-09	7.8000	9.4500	7.8000	9.4500	-6.157%	21	24	-72.169%
2026-02-26	10.0700	10.0700	10.0700	10.0700	-15.021%	1	4	-73.883%
2026-02-25	11.8500	11.8500	11.8500	11.8500	+175.581%	1	2	-77.806%
2026-01-02	3.7500	4.3000	3.7500	4.3000	0.000%	2	2	-38.837%