Dark

IBM20261120P195
IBM Nov 20 2026 195.00 Put (IBM261120P00195000)
option OPRA

EOD

Sep 24, 2026

3.48+16.000%(+0.48)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.0000	3.5700	3.0000	3.4800	+16.000%	37	343	0.000%
2026-09-23	2.7800	3.0000	2.5000	3.0000	+2.389%	35	310	+16.000%
2026-09-22	2.7900	3.3000	2.7700	2.9300	-9.846%	45	313	+18.771%
2026-09-21	2.9700	3.5000	2.9700	3.2500	+4.839%	59	296	+7.077%
2026-09-18	3.4000	3.5100	3.0700	3.1000	+19.231%	38	257	+12.258%
2026-09-17	2.6700	2.6700	2.6000	2.6000	-8.772%	4	231	+33.846%
2026-09-16	2.5300	2.8500	2.4000	2.8500	+46.154%	17	231	+22.105%
2026-09-15	1.7900	1.9500	1.7900	1.9500	+0.515%	2	220	+78.462%
2026-09-14	2.2700	2.2700	1.8000	1.9400	-23.016%	11	220	+79.381%
2026-09-11	2.7600	2.7600	2.5100	2.5200	-28.409%	7	222	+38.095%
2026-09-10	3.0700	3.6500	3.0700	3.5200	+25.714%	9	221	-1.136%
2026-09-09	3.4000	3.8000	2.8000	2.8000	-21.127%	8	218	+24.286%
2026-09-08	3.5500	3.5500	3.5500	3.5500	+10.938%	2	218	-1.972%
2026-09-04	3.3000	3.3000	3.1000	3.2000	-4.192%	12	209	+8.750%
2026-09-03	3.2000	3.3400	3.2000	3.3400	-7.222%	2	209	+4.192%
2026-09-02	3.9200	3.9200	3.5500	3.6000	-12.195%	5	208	-3.333%
2026-09-01	3.7500	4.1000	3.7500	4.1000	+18.497%	8	206	-15.122%
2026-08-31	3.6500	3.6500	3.4600	3.4600	+0.290%	5	208	+0.578%
2026-08-28	3.6500	3.6500	3.4000	3.4500	+0.583%	4	206	+0.870%
2026-08-27	3.8300	3.8300	3.3000	3.4300	-26.237%	39	206	+1.458%
2026-08-26	4.5000	4.7500	4.5000	4.6500	+9.670%	5	203	-25.161%
2026-08-25	4.8000	4.8000	4.2400	4.2400	-12.215%	12	199	-17.925%
2026-08-24	4.7000	4.8300	4.7000	4.8300	+12.326%	2	198	-27.950%
2026-08-21	4.1900	4.3000	4.1900	4.3000	-4.444%	22	197	-19.070%
2026-08-20	4.5000	4.5000	4.1200	4.5000	+6.888%	4	197	-22.667%
2026-08-19	4.6500	4.6900	4.1800	4.2100	-21.747%	12	193	-17.340%
2026-08-18	5.3000	5.4000	5.3000	5.3800	-9.275%	3	190	-35.316%
2026-08-17	5.5000	6.0500	5.4500	5.9300	+17.893%	29	188	-41.315%
2026-08-14	5.1200	5.1300	5.0300	5.0300	-2.330%	3	190	-30.815%
2026-08-13	5.0800	5.1800	5.0800	5.1500	-6.364%	11	188	-32.427%
2026-08-12	6.0000	6.0000	5.5000	5.5000	+4.762%	4	177	-36.727%
2026-08-11	5.7300	5.7300	5.2000	5.2500	-12.500%	8	177	-33.714%
2026-08-10	5.8200	6.0000	5.8000	6.0000	-12.409%	3	172	-42.000%
2026-08-07	6.8500	6.8500	6.8500	6.8500	-6.164%	1	170	-49.197%
2026-08-06	7.4000	7.4000	7.3000	7.3000	+8.955%	7	169	-52.329%
2026-08-05	7.5700	7.5700	6.6000	6.7000	-15.723%	16	167	-48.060%
2026-08-04	10.0500	10.0500	7.9500	7.9500	-12.924%	9	168	-56.226%
2026-08-03	9.5000	9.5000	9.1300	9.1300	-17.376%	5	175	-61.884%
2026-07-31	11.0500	11.0500	11.0500	11.0500	+2.791%	1	178	-68.507%
2026-07-30	11.3000	11.3400	10.6000	10.7500	+7.500%	6	179	-67.628%
2026-07-29	10.0000	10.0000	10.0000	10.0000	-2.439%	10	179	-65.200%
2026-07-28	10.2500	10.2500	10.2500	10.2500	-16.327%	2	179	-66.049%
2026-07-27	12.5000	12.5000	12.2500	12.2500	-8.582%	4	177	-71.592%
2026-07-24	14.1500	14.1500	13.4000	13.4000	-21.084%	12	177	-74.030%
2026-07-23	18.6600	18.6600	16.9800	16.9800	-3.303%	8	183	-79.505%
2026-07-22	17.2500	17.5600	17.2000	17.5600	+17.067%	12	182	-80.182%
2026-07-17	14.5500	15.6200	14.5500	15.0000	+7.991%	5	181	-76.800%
2026-07-16	17.5500	17.5500	13.6500	13.8900	-12.531%	39	180	-74.946%
2026-07-15	14.5500	15.8800	13.5000	15.8800	+5.937%	16	166	-78.086%
2026-07-14	15.8100	16.6500	14.6500	14.9900	+361.231%	73	170	-76.785%
2026-07-08	3.8400	3.8400	3.2500	3.2500	-22.619%	2	134	+7.077%
2026-07-02	4.1500	4.2000	4.1500	4.2000	+3.704%	2	136	-17.143%
2026-07-01	3.9500	4.1000	3.9500	4.0500	-16.495%	7	136	-14.074%
2026-06-30	4.7500	4.8500	4.7500	4.8500	+0.832%	3	139	-28.247%
2026-06-29	4.8100	4.8100	4.8100	4.8100	-25.772%	1	140	-27.651%
2026-06-25	6.4800	6.4800	6.4800	6.4800	-0.154%	1	141	-46.296%
2026-06-23	6.4500	6.4900	6.4500	6.4900	-15.385%	9	141	-46.379%
2026-06-22	7.6700	7.6700	7.6700	7.6700	+4.354%	1	135	-54.628%
2026-06-18	7.3500	7.9000	7.2500	7.3500	+31.250%	20	131	-52.653%
2026-06-09	5.4000	5.6000	5.4000	5.6000	+10.672%	6	131	-37.857%
2026-06-05	5.0600	5.0600	5.0600	5.0600	+10.000%	1	127	-31.225%
2026-06-01	4.6000	4.6000	4.5000	4.6000	-8.000%	5	126	-24.348%
2026-05-29	5.2900	5.2900	5.0000	5.0000	-21.507%	2	123	-30.400%
2026-05-28	6.2400	6.3700	6.2400	6.3700	-15.067%	3	123	-45.369%
2026-05-27	7.5000	7.5000	7.5000	7.5000	+7.143%	1	123	-53.600%
2026-05-22	7.0000	7.0000	7.0000	7.0000	-4.502%	1	122	-50.286%
2026-05-21	9.2500	9.3000	7.3000	7.3300	-37.617%	20	121	-52.524%
2026-05-20	12.1500	12.2000	11.7500	11.7500	+7.699%	5	121	-70.383%
2026-05-19	10.9100	10.9100	10.9100	10.9100	-15.097%	1	104	-68.103%
2026-05-15	12.9500	12.9500	12.8500	12.8500	-2.652%	2	104	-72.918%
2026-05-14	14.3000	14.3000	13.2000	13.2000	-3.650%	16	103	-73.636%
2026-05-13	13.1900	13.7000	13.1900	13.7000	+10.841%	3	55	-74.599%
2026-05-12	12.2500	12.4500	12.1000	12.3600	+19.767%	31	55	-71.845%
2026-05-04	10.3200	10.3200	10.3200	10.3200	-6.943%	1	55	-66.279%
2026-04-27	11.0900	11.0900	11.0900	11.0900	-2.890%	1	54	-68.620%
2026-04-23	12.2200	12.2200	11.4200	11.4200	+49.281%	2	54	-69.527%
2026-04-20	7.6500	7.6500	7.6500	7.6500	-4.015%	11	53	-54.510%
2026-04-17	8.0200	8.0200	7.9600	7.9700	-13.838%	18	58	-56.336%
2026-04-16	9.2500	9.2500	9.2500	9.2500	-14.352%	1	49	-62.378%
2026-04-14	10.8000	10.8000	10.8000	10.8000	-12.195%	3	49	-67.778%
2026-04-10	12.3000	12.3000	12.3000	12.3000	+3.797%	1	49	-71.707%
2026-04-09	11.6000	11.8500	11.6000	11.8500	+19.456%	7	49	-70.633%
2026-03-17	9.9200	9.9200	9.9200	9.9200	-6.679%	14	49	-64.919%
2026-03-16	10.6000	10.6300	10.6000	10.6300	-3.364%	10	38	-67.262%
2026-03-13	11.2000	11.8500	11.0000	11.0000	-10.569%	7	30	-68.364%
2026-02-27	12.3000	12.3000	12.3000	12.3000	-19.079%	1	28	-71.707%
2026-02-24	15.2000	15.2000	15.2000	15.2000	+62.567%	1	27	-77.105%
2026-02-23	9.3500	9.3500	9.3500	9.3500	+20.335%	18	26	-62.781%
2026-02-17	7.8000	7.8200	7.7700	7.7700	+73.826%	8	9	-55.212%
2025-12-31	4.0000	4.4700	4.0000	4.4700	0.000%	2	0	-22.148%