Dark

IBM20261120P200
IBM Nov 20 2026 200.00 Put (IBM261120P00200000)
option OPRA

EOD

Sep 24, 2026

4.45+14.103%(+0.55)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.0000	4.8000	4.0000	4.4500	+14.103%	121	1,966	0.000%
2026-09-23	3.5100	3.9000	3.2200	3.9000	+1.299%	108	1,891	+14.103%
2026-09-22	3.7900	4.2000	3.7700	3.8500	-10.465%	94	1,929	+15.584%
2026-09-21	3.4000	4.5500	3.4000	4.3000	-2.273%	126	1,887	+3.488%
2026-09-18	3.7500	4.5900	3.7500	4.4000	+35.385%	286	1,784	+1.136%
2026-09-17	3.1500	3.4500	3.1500	3.2500	-6.069%	27	1,662	+36.923%
2026-09-16	3.1500	3.6500	3.1100	3.4600	+47.234%	30	1,645	+28.613%
2026-09-15	2.4700	2.4700	2.2200	2.3500	+3.070%	8	1,628	+89.362%
2026-09-14	2.5000	2.8200	2.2800	2.2800	-27.619%	88	1,625	+95.175%
2026-09-11	4.1000	4.1200	3.1300	3.1500	-32.258%	47	1,661	+41.270%
2026-09-10	3.7500	4.6500	3.7000	4.6500	+22.368%	35	1,652	-4.301%
2026-09-09	4.1500	4.6500	3.7500	3.8000	-15.556%	32	1,624	+17.105%
2026-09-08	4.3000	4.6300	3.9900	4.5000	+11.111%	28	1,613	-1.111%
2026-09-04	4.0000	4.1000	3.7900	4.0500	-4.706%	26	1,597	+9.877%
2026-09-03	4.3300	4.3300	3.9000	4.2500	-5.556%	17	1,597	+4.706%
2026-09-02	5.0000	5.0000	4.5000	4.5000	-4.255%	116	1,589	-1.111%
2026-09-01	4.8600	5.0000	4.6500	4.7000	+6.818%	40	1,481	-5.319%
2026-08-31	4.4000	5.0000	4.2500	4.4000	-4.348%	32	1,461	+1.136%
2026-08-28	4.6000	4.6000	4.3100	4.6000	+6.977%	11	1,432	-3.261%
2026-08-27	4.7500	4.7500	4.1500	4.3000	-26.496%	356	1,427	+3.488%
2026-08-26	5.7000	6.0000	5.7000	5.8500	+6.364%	16	1,220	-23.932%
2026-08-25	5.8200	5.8200	5.4000	5.5000	-5.172%	11	1,217	-19.091%
2026-08-24	5.6000	6.0000	5.5000	5.8000	+5.455%	23	1,209	-23.276%
2026-08-21	5.4500	5.5500	5.0000	5.5000	-3.169%	53	1,187	-19.091%
2026-08-20	5.2500	5.6800	5.2200	5.6800	+9.231%	51	1,166	-21.655%
2026-08-19	5.8500	5.8500	5.0800	5.2000	-13.333%	42	1,165	-14.423%
2026-08-18	7.0200	7.0200	6.0000	6.0000	-18.919%	132	1,171	-25.833%
2026-08-17	7.0000	7.4000	6.6500	7.4000	+19.355%	51	1,253	-39.865%
2026-08-14	6.2000	6.4300	6.2000	6.2000	-5.199%	10	1,245	-28.226%
2026-08-13	6.1000	6.6500	5.8000	6.5400	-0.909%	14	1,235	-31.957%
2026-08-12	7.1800	7.5000	6.6000	6.6000	+4.762%	52	1,238	-32.576%
2026-08-11	6.3500	6.3500	6.3000	6.3000	-13.699%	260	1,214	-29.365%
2026-08-10	7.0000	7.3000	6.9300	7.3000	-5.928%	23	1,224	-39.041%
2026-08-07	8.0000	8.0000	7.7600	7.7600	-10.805%	8	1,224	-42.655%
2026-08-06	9.3500	9.3500	8.7000	8.7000	+4.819%	15	1,216	-48.851%
2026-08-05	8.1000	8.3000	7.8700	8.3000	-11.230%	11	1,222	-46.386%
2026-08-04	10.5300	10.5300	9.3500	9.3500	-16.518%	137	1,217	-52.406%
2026-08-03	11.3000	11.4000	10.8700	11.2000	-8.197%	35	1,095	-60.268%
2026-07-31	13.0000	13.7700	12.2000	12.2000	-1.215%	33	1,072	-63.525%
2026-07-30	13.1000	13.1800	12.1500	12.3500	+5.556%	17	1,068	-63.968%
2026-07-29	12.1500	12.4000	10.6500	11.7000	+0.862%	40	1,053	-61.966%
2026-07-28	14.0000	14.0000	11.3000	11.6000	-20.000%	59	1,046	-61.638%
2026-07-27	14.1000	14.5000	14.1000	14.5000	-6.331%	11	1,028	-69.310%
2026-07-24	16.7000	16.7000	15.0000	15.4800	-21.421%	319	1,019	-71.253%
2026-07-23	19.0000	19.7000	18.7000	19.7000	-1.055%	11	757	-77.411%
2026-07-22	17.7900	19.9100	17.7900	19.9100	+10.734%	29	746	-77.649%
2026-07-21	17.9800	17.9800	17.9800	17.9800	-0.111%	1	748	-75.250%
2026-07-20	18.4000	18.4000	18.0000	18.0000	+1.408%	3	747	-75.278%
2026-07-17	16.7500	18.0400	16.7500	17.7500	+12.698%	27	746	-74.930%
2026-07-16	20.0000	20.5400	15.7500	15.7500	-13.699%	39	742	-71.746%
2026-07-15	16.0000	18.3500	15.9500	18.2500	+0.884%	129	704	-75.616%
2026-07-14	17.5500	19.4200	15.7000	18.0900	+402.500%	395	637	-75.401%
2026-07-10	3.6000	3.6000	3.6000	3.6000	0.000%	1	278	+23.611%
2026-07-08	3.6000	3.6000	3.6000	3.6000	+6.825%	1	277	+23.611%
2026-07-07	3.3700	3.3700	3.3700	3.3700	-27.527%	5	278	+32.047%
2026-07-01	4.5000	4.6500	4.1800	4.6500	-16.964%	11	273	-4.301%
2026-06-30	5.6000	5.6000	5.6000	5.6000	-8.197%	2	276	-20.536%
2026-06-26	6.1000	6.1000	6.1000	6.1000	-27.811%	1	276	-27.049%
2026-06-18	8.0000	9.3000	8.0000	8.4500	+21.934%	18	267	-47.337%
2026-06-15	6.9300	6.9300	6.9300	6.9300	+9.134%	1	267	-35.786%
2026-06-12	6.3500	6.3500	6.3500	6.3500	+7.264%	1	267	-29.921%
2026-06-09	5.9200	5.9200	5.9200	5.9200	+10.448%	1	267	-24.831%
2026-06-08	5.3600	5.3600	5.3600	5.3600	+15.517%	1	267	-16.978%
2026-06-02	4.8200	4.8200	4.6400	4.6400	-11.619%	4	267	-4.095%
2026-06-01	5.5000	5.8300	3.6500	5.2500	-4.545%	13	270	-15.238%
2026-05-29	6.6200	6.6200	5.5000	5.5000	-24.658%	5	271	-19.091%
2026-05-28	7.1900	7.3200	7.1900	7.3000	-7.595%	4	275	-39.041%
2026-05-27	8.4700	8.5500	7.9000	7.9000	-10.734%	17	277	-43.671%
2026-05-26	9.0800	9.4600	8.6000	8.8500	0.000%	119	278	-49.718%
2026-05-21	10.5000	10.5000	8.8500	8.8500	-32.700%	11	160	-49.718%
2026-05-20	14.5000	14.5000	12.7500	13.1500	-0.379%	23	160	-66.160%
2026-05-19	12.9000	13.7500	12.9000	13.2000	-6.714%	17	151	-66.288%
2026-05-18	14.0000	14.4500	14.0000	14.1500	-4.714%	10	151	-68.551%
2026-05-15	14.5000	15.2500	14.5000	14.8500	+2.414%	15	151	-70.034%
2026-05-14	15.2600	15.2600	14.5000	14.5000	-9.034%	56	149	-69.310%
2026-05-13	15.0900	15.9400	15.0900	15.9400	+9.178%	5	108	-72.083%
2026-05-12	14.8500	14.8500	14.6000	14.6000	+14.510%	9	108	-69.521%
2026-05-11	12.2000	12.7500	12.2000	12.7500	+9.442%	11	108	-65.098%
2026-05-08	12.2000	12.2000	11.6500	11.6500	-10.385%	7	102	-61.803%
2026-05-06	13.0000	13.0000	13.0000	13.0000	0.000%	1	101	-65.769%
2026-04-27	13.0900	13.0900	13.0000	13.0000	-5.248%	2	101	-65.769%
2026-04-24	12.7000	13.7200	12.7000	13.7200	+8.373%	4	99	-67.566%
2026-04-23	13.9200	14.2800	12.4500	12.6600	+31.875%	28	95	-64.850%
2026-04-22	8.5500	9.6000	8.5500	9.6000	+9.714%	21	76	-53.646%
2026-04-20	8.6000	8.7700	8.6000	8.7500	-1.685%	3	91	-49.143%
2026-04-17	8.9000	8.9000	8.9000	8.9000	-11.443%	1	88	-50.000%
2026-04-16	10.3500	10.3500	10.0500	10.0500	-10.667%	4	89	-55.721%
2026-04-15	11.2500	11.2500	11.2500	11.2500	-14.122%	1	91	-60.444%
2026-04-09	13.1000	13.1000	13.1000	13.1000	+10.549%	1	90	-66.031%
2026-04-08	11.5000	11.8500	11.5000	11.8500	-1.660%	10	89	-62.447%
2026-04-07	12.0500	12.0500	12.0500	12.0500	+4.329%	1	80	-63.071%
2026-04-06	11.7400	11.7400	11.5500	11.5500	-2.778%	21	79	-61.472%
2026-03-16	11.8800	11.8800	11.8800	11.8800	+4.670%	1	60	-62.542%
2026-03-09	11.3500	11.3500	11.3500	11.3500	+2.252%	1	59	-60.793%
2026-03-06	11.1000	11.1000	11.1000	11.1000	-15.267%	3	58	-59.910%
2026-02-27	13.1000	13.1000	13.1000	13.1000	+9.167%	1	55	-66.031%
2026-02-26	12.0000	12.0000	12.0000	12.0000	-17.695%	1	54	-62.917%
2026-02-24	17.0000	17.0000	14.5800	14.5800	+35.628%	11	55	-69.479%
2026-02-23	10.0000	10.7500	10.0000	10.7500	+22.020%	29	44	-58.605%
2026-02-17	8.7900	8.8100	8.7500	8.8100	+33.485%	8	18	-49.489%
2026-02-11	6.6000	6.6000	6.6000	6.6000	0.000%	10	10	-32.576%