Dark

IBM20261120P205
IBM Nov 20 2026 205.00 Put (IBM261120P00205000)
option OPRA

EOD

Sep 23, 2026

5.05-1.174%(-0.06)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.6500	5.0500	4.1800	5.0500	-1.174%	77	988	0.000%
2026-09-22	4.6200	5.4000	4.6200	5.1100	-7.260%	26	960	-1.174%
2026-09-21	4.9000	5.7500	4.9000	5.5100	+4.753%	33	952	-8.348%
2026-09-18	4.8000	5.7500	4.8000	5.2600	+19.545%	61	938	-3.992%
2026-09-17	4.2500	4.4000	4.2300	4.4000	+3.529%	27	908	+14.773%
2026-09-16	4.2000	4.2500	4.1000	4.2500	+34.921%	3	911	+18.824%
2026-09-15	2.9800	3.1500	2.8900	3.1500	+5.000%	6	911	+60.317%
2026-09-14	3.1400	3.5000	2.8900	3.0000	-26.829%	28	914	+68.333%
2026-09-11	4.3500	4.6800	4.0500	4.1000	-19.922%	50	899	+23.171%
2026-09-10	4.7500	5.1200	4.7500	5.1200	+11.790%	40	880	-1.367%
2026-09-09	5.8100	6.0000	4.4500	4.5800	-16.727%	33	860	+10.262%
2026-09-08	5.8200	5.8200	5.5000	5.5000	+8.911%	20	848	-8.182%
2026-09-04	5.2500	5.2500	4.8000	5.0500	+0.398%	9	824	0.000%
2026-09-03	4.9300	5.3500	4.9300	5.0300	-12.522%	26	824	+0.398%
2026-09-02	6.3000	6.3000	5.6500	5.7500	-6.504%	34	806	-12.174%
2026-09-01	5.9000	6.1500	5.9000	6.1500	+8.084%	3	793	-17.886%
2026-08-31	5.8000	5.8000	5.3500	5.6900	+4.982%	8	794	-11.248%
2026-08-28	5.6500	5.6500	5.4200	5.4200	+0.370%	6	789	-6.827%
2026-08-27	6.3700	6.3700	5.1800	5.4000	-26.027%	139	785	-6.481%
2026-08-26	7.3000	7.3300	7.2000	7.3000	+8.955%	7	794	-30.822%
2026-08-25	7.1100	7.1100	6.7000	6.7000	-5.099%	13	794	-24.627%
2026-08-24	7.2000	7.2000	6.8500	7.0600	+6.970%	7	784	-28.470%
2026-08-21	6.6000	6.6000	6.3500	6.6000	-3.650%	3	777	-23.485%
2026-08-20	6.9000	6.9000	6.8500	6.8500	+7.199%	4	779	-26.277%
2026-08-19	6.9500	7.0000	6.2600	6.3900	-13.649%	31	781	-20.970%
2026-08-18	7.4000	7.4000	7.4000	7.4000	-15.429%	6	774	-31.757%
2026-08-17	8.2000	8.9000	8.0500	8.7500	+13.636%	36	774	-42.286%
2026-08-14	8.0000	8.0000	7.7000	7.7000	+1.717%	3	770	-34.416%
2026-08-13	7.3000	7.8500	7.3000	7.5700	-7.230%	5	770	-33.289%
2026-08-12	7.9500	8.2800	7.9500	8.1600	+4.615%	3	770	-38.113%
2026-08-11	7.6000	7.8000	7.6000	7.8000	-9.302%	3	769	-35.256%
2026-08-10	8.8500	8.8500	8.0500	8.6000	-6.318%	13	769	-41.279%
2026-08-07	9.9000	9.9000	9.1700	9.1800	-9.109%	8	767	-44.989%
2026-08-06	10.7000	10.7000	10.1000	10.1000	+5.759%	9	762	-50.000%
2026-08-05	10.5000	10.5500	9.2000	9.5500	-11.245%	13	756	-47.120%
2026-08-04	11.6300	11.8500	10.7600	10.7600	-25.997%	7	754	-53.067%
2026-07-31	14.5400	14.5400	14.5400	14.5400	-0.411%	1	756	-65.268%
2026-07-30	14.8000	15.2000	14.6000	14.6000	+14.152%	12	756	-65.411%
2026-07-29	12.7500	12.8000	12.7500	12.7900	-4.481%	23	761	-60.516%
2026-07-28	14.4000	14.4000	13.3000	13.3900	-21.235%	17	763	-62.285%
2026-07-27	16.7500	17.0000	16.6000	17.0000	-4.063%	111	753	-70.294%
2026-07-24	18.2200	18.2200	17.1500	17.7200	-17.466%	173	665	-71.501%
2026-07-23	21.5000	22.0500	21.0500	21.4700	-5.210%	30	673	-76.479%
2026-07-22	21.0300	22.6500	21.0300	22.6500	+12.129%	161	665	-77.704%
2026-07-20	20.2000	20.2000	20.2000	20.2000	-1.511%	10	570	-75.000%
2026-07-17	19.4300	20.6100	19.4300	20.5100	+14.581%	8	570	-75.378%
2026-07-16	22.0700	22.0700	17.9000	17.9000	-11.166%	15	571	-71.788%
2026-07-15	19.0000	20.1500	19.0000	20.1500	+0.750%	4	566	-74.938%
2026-07-14	19.7200	21.2500	17.7000	20.0000	+236.134%	299	563	-74.750%
2026-06-30	6.3500	6.4000	5.9500	5.9500	-24.684%	4	349	-15.126%
2026-06-26	7.9000	7.9000	7.9000	7.9000	-3.067%	2	352	-36.076%
2026-06-25	8.1500	8.1500	8.1500	8.1500	-4.343%	1	354	-38.037%
2026-06-24	8.5200	8.5200	8.5200	8.5200	+0.235%	1	353	-40.728%
2026-06-23	8.3000	8.5000	8.3000	8.5000	-18.660%	9	354	-40.588%
2026-06-22	10.4500	10.4500	10.4500	10.4500	+5.025%	2	353	-51.675%
2026-06-18	10.2000	10.2000	9.9500	9.9500	+33.557%	3	352	-49.246%
2026-06-09	6.8900	7.5500	6.8900	7.4500	+7.971%	20	352	-32.215%
2026-06-08	6.4000	6.9000	6.4000	6.9000	+2.222%	13	365	-26.812%
2026-06-04	6.1100	6.8500	5.8500	6.7500	+15.385%	6	362	-25.185%
2026-06-03	6.0000	6.1000	5.8500	5.8500	+11.006%	15	361	-13.675%
2026-06-02	5.5000	5.5000	5.2700	5.2700	-10.526%	3	358	-4.175%
2026-06-01	5.8500	5.9500	5.8500	5.8900	-9.385%	8	358	-14.261%
2026-05-29	7.1000	7.2000	6.5000	6.5000	-27.778%	4	354	-22.308%
2026-05-27	9.2500	9.6500	9.0000	9.0000	-14.286%	86	358	-43.889%
2026-05-26	9.5500	11.3500	9.5500	10.5000	+9.718%	32	316	-51.905%
2026-05-22	10.2500	10.2500	9.5700	9.5700	-0.209%	33	298	-47.231%
2026-05-21	12.1300	12.1300	9.5000	9.5900	-35.638%	17	285	-47.341%
2026-05-20	15.6800	15.6800	14.6000	14.9000	-3.560%	8	285	-66.107%
2026-05-18	15.4500	15.4500	15.4500	15.4500	-7.761%	3	273	-67.314%
2026-05-14	16.7500	16.7500	16.7500	16.7500	-7.459%	2	273	-69.851%
2026-05-13	18.5000	18.6500	18.1000	18.1000	+11.728%	269	52	-72.099%
2026-05-12	15.5400	16.2000	15.2200	16.2000	+6.021%	18	52	-68.827%
2026-05-11	15.6000	15.6000	15.2800	15.2800	+17.538%	10	52	-66.950%
2026-05-08	13.0000	13.0000	13.0000	13.0000	-2.985%	1	38	-61.154%
2026-05-07	13.7000	13.9500	13.4000	13.4000	-5.233%	13	37	-62.313%
2026-05-06	14.1400	14.1400	14.1400	14.1400	-8.597%	1	33	-64.286%
2026-04-24	15.4700	15.4700	15.4700	15.4700	+21.811%	1	33	-67.356%
2026-04-08	12.7000	12.7000	12.7000	12.7000	-11.189%	1	32	-60.236%
2026-03-25	14.3000	14.3000	14.2000	14.3000	-1.379%	6	32	-64.685%
2026-03-24	14.5000	14.5000	14.5000	14.5000	+19.048%	1	27	-65.172%
2026-03-17	12.1800	12.1800	12.1800	12.1800	+2.353%	14	26	-58.539%
2026-02-23	11.5800	11.9000	11.5800	11.9000	+133.333%	44	12	-57.563%
2026-02-10	5.1000	5.1000	5.1000	5.1000	0.000%	1	1	-0.980%