Dark

IBM20261120P210
IBM Nov 20 2026 210.00 Put (IBM261120P00210000)
option OPRA

EOD

Sep 24, 2026

7.50+21.951%(+1.35)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.4000	7.6100	6.4000	7.5000	+21.951%	45	1,140	0.000%
2026-09-23	5.4000	6.1500	5.3000	6.1500	-4.651%	40	1,115	+21.951%
2026-09-22	5.8900	6.8500	5.8900	6.4500	-7.194%	131	1,096	+16.279%
2026-09-21	6.2700	7.3500	6.2700	6.9500	+3.423%	77	1,077	+7.914%
2026-09-18	6.0000	7.3000	6.0000	6.7200	+28.244%	209	1,018	+11.607%
2026-09-17	5.5500	5.5500	5.2400	5.2400	-13.674%	24	906	+43.130%
2026-09-16	5.0500	6.0700	4.8800	6.0700	+65.847%	24	927	+23.558%
2026-09-15	3.9000	3.9000	3.5700	3.6600	-3.430%	5	925	+104.918%
2026-09-14	4.8000	4.8000	3.6000	3.7900	-21.856%	23	924	+97.889%
2026-09-11	5.9900	5.9900	4.8500	4.8500	-32.639%	90	942	+54.639%
2026-09-10	6.2500	7.2000	5.5000	7.2000	+29.730%	92	879	+4.167%
2026-09-09	7.1500	7.4000	5.5500	5.5500	-22.378%	29	866	+35.135%
2026-09-08	7.3000	7.3000	6.8500	7.1500	+14.400%	36	845	+4.895%
2026-09-04	6.7300	6.7300	6.2500	6.2500	-0.794%	14	829	+20.000%
2026-09-03	6.2400	6.6100	6.1500	6.3000	-12.011%	39	829	+19.048%
2026-09-02	8.0000	8.0000	7.0000	7.1600	-7.254%	66	793	+4.749%
2026-09-01	7.3800	7.7500	7.3800	7.7200	+11.400%	3	749	-2.850%
2026-08-31	7.3500	7.3500	6.8400	6.9300	+2.062%	7	749	+8.225%
2026-08-28	6.5500	7.0000	6.5500	6.7900	+4.462%	100	749	+10.457%
2026-08-27	6.8000	6.8000	6.3500	6.5000	-24.419%	202	760	+15.385%
2026-08-26	9.0000	9.0000	8.6000	8.6000	+7.500%	76	833	-12.791%
2026-08-25	8.5700	8.7000	8.0000	8.0000	-9.707%	52	855	-6.250%
2026-08-24	8.4200	9.0000	8.3500	8.8600	+9.383%	90	867	-15.350%
2026-08-21	7.8400	8.1000	7.8400	8.1000	-1.580%	12	854	-7.407%
2026-08-20	8.2300	8.2300	8.2300	8.2300	+3.522%	3	846	-8.870%
2026-08-19	9.2500	9.2500	7.5500	7.9500	-7.879%	58	849	-5.660%
2026-08-18	9.5000	9.5000	8.6300	8.6300	-18.354%	12	862	-13.094%
2026-08-17	9.8000	10.7000	9.6500	10.5700	+16.026%	35	866	-29.044%
2026-08-14	9.4000	9.4000	8.9600	9.1100	-5.203%	11	858	-17.673%
2026-08-13	8.8800	9.6100	8.8800	9.6100	+1.158%	4	854	-21.956%
2026-08-12	10.1900	10.1900	9.5000	9.5000	-8.213%	11	851	-21.053%
2026-08-10	9.7500	10.3500	9.7500	10.3500	-4.167%	12	861	-27.536%
2026-08-07	10.9200	10.9200	10.8000	10.8000	-3.571%	16	859	-30.556%
2026-08-05	11.9000	11.9000	10.9500	11.2000	-14.764%	6	854	-33.036%
2026-08-04	14.2400	14.2400	13.1400	13.1400	-10.307%	12	854	-42.922%
2026-08-03	14.5000	14.7000	14.5000	14.6500	-6.390%	6	849	-48.805%
2026-07-31	17.2800	17.2800	15.6500	15.6500	-4.573%	35	848	-52.077%
2026-07-30	17.3000	17.4000	16.3500	16.4000	+14.766%	23	840	-54.268%
2026-07-29	15.8100	15.9000	14.2900	14.2900	-5.364%	28	834	-47.516%
2026-07-28	18.1500	18.5000	15.1000	15.1000	-21.964%	29	839	-50.331%
2026-07-27	18.0000	19.3500	18.0000	19.3500	-3.395%	186	836	-61.240%
2026-07-24	22.6800	22.6800	19.6000	20.0300	-17.231%	207	727	-62.556%
2026-07-23	25.5900	25.5900	24.2000	24.2000	-4.499%	38	551	-69.008%
2026-07-22	25.4500	25.6000	25.3400	25.3400	+13.277%	47	561	-70.403%
2026-07-21	22.3700	22.3700	22.3700	22.3700	+5.419%	1	533	-66.473%
2026-07-20	21.2200	21.2200	21.2200	21.2200	-8.927%	10	533	-64.656%
2026-07-17	22.0000	23.3000	22.0000	23.3000	+11.217%	18	523	-67.811%
2026-07-16	26.0000	26.0000	20.6500	20.9500	-9.503%	13	537	-64.200%
2026-07-15	20.7500	23.1500	20.7500	23.1500	+1.535%	8	532	-67.603%
2026-07-14	23.4500	24.3000	20.0000	22.8000	+322.222%	529	526	-67.105%
2026-07-09	5.4000	5.4000	5.4000	5.4000	+1.887%	1	305	+38.889%
2026-07-07	5.3000	5.3000	5.3000	5.3000	-2.752%	1	305	+41.509%
2026-07-06	5.4500	5.4500	5.4500	5.4500	-24.095%	1	306	+37.615%
2026-06-30	7.1800	7.1800	7.1800	7.1800	-0.416%	1	307	+4.457%
2026-06-29	7.6000	7.6000	7.2100	7.2100	-11.207%	5	308	+4.022%
2026-06-26	8.6000	8.7000	8.1000	8.1200	-15.417%	12	312	-7.635%
2026-06-25	9.6500	9.6500	9.6000	9.6000	+3.226%	2	324	-21.875%
2026-06-24	9.6000	9.6000	9.3000	9.3000	-24.390%	3	326	-19.355%
2026-06-22	11.8900	12.3000	11.8900	12.3000	+6.957%	2	327	-39.024%
2026-06-18	11.9000	12.2000	11.1000	11.5000	+29.944%	47	288	-34.783%
2026-06-17	8.1500	8.8500	7.8500	8.8500	+11.321%	12	288	-15.254%
2026-06-16	7.9500	7.9500	7.9500	7.9500	-10.372%	2	288	-5.660%
2026-06-15	8.6000	8.8700	8.6000	8.8700	+3.140%	5	290	-15.445%
2026-06-12	8.8500	8.9000	8.5000	8.6000	-2.825%	24	285	-12.791%
2026-06-11	8.8500	8.8500	8.8500	8.8500	+5.735%	1	261	-15.254%
2026-06-10	8.3700	8.3700	8.3700	8.3700	-2.674%	3	262	-10.394%
2026-06-09	8.0300	9.0500	8.0300	8.6000	+9.554%	61	266	-12.791%
2026-06-08	7.5900	7.8500	7.5900	7.8500	+2.883%	3	266	-4.459%
2026-06-05	7.6500	7.7500	7.6300	7.6300	+14.222%	8	266	-1.704%
2026-06-04	6.6700	6.6800	6.6700	6.6800	-1.475%	4	258	+12.275%
2026-06-03	6.7800	6.7800	6.7800	6.7800	+22.162%	1	262	+10.619%
2026-06-02	6.2300	6.2300	5.5500	5.5500	-16.667%	16	262	+35.135%
2026-06-01	7.1700	7.1700	6.5500	6.6600	-7.756%	11	258	+12.613%
2026-05-29	8.1200	8.1200	7.2200	7.2200	-24.792%	2	261	+3.878%
2026-05-28	9.6000	9.6000	9.6000	9.6000	-4.667%	10	261	-21.875%
2026-05-27	9.7500	10.1000	9.7500	10.0700	-4.550%	3	271	-25.521%
2026-05-22	8.0500	10.6500	8.0500	10.5500	-3.211%	47	270	-28.910%
2026-05-21	13.0500	13.0500	10.9000	10.9000	-33.006%	13	238	-31.193%
2026-05-19	16.0000	16.2700	16.0000	16.2700	-14.817%	11	238	-53.903%
2026-05-15	19.1000	19.1000	19.1000	19.1000	+3.804%	1	214	-60.733%
2026-05-14	18.4000	18.4000	18.4000	18.4000	-11.154%	1	215	-59.239%
2026-05-13	20.6000	21.5300	20.5500	20.7100	+13.791%	28	216	-63.786%
2026-05-12	18.0500	18.2000	18.0500	18.2000	+9.903%	2	216	-58.791%
2026-05-11	16.5600	16.5600	16.5600	16.5600	+4.810%	2	216	-54.710%
2026-05-05	15.8000	15.8000	15.8000	15.8000	+4.290%	3	215	-52.532%
2026-05-04	15.1500	15.1500	15.1500	15.1500	+3.061%	10	218	-50.495%
2026-05-01	14.6700	14.7000	14.5000	14.7000	-12.239%	30	190	-48.980%
2026-04-27	16.6000	16.7500	16.6000	16.7500	+3.844%	6	190	-55.224%
2026-04-23	16.5000	16.5000	16.1300	16.1300	+31.352%	12	186	-53.503%
2026-04-22	12.2800	12.2800	12.2800	12.2800	+13.704%	50	174	-38.925%
2026-04-21	10.8000	10.8000	10.8000	10.8000	-5.677%	1	173	-30.556%
2026-04-17	11.4100	11.4500	11.4000	11.4500	-12.595%	8	173	-34.498%
2026-04-16	13.1000	13.1000	13.1000	13.1000	-23.077%	3	167	-42.748%
2026-04-13	17.0300	17.0300	17.0300	17.0300	+1.550%	1	164	-55.960%
2026-04-10	16.6400	16.7700	16.6400	16.7700	+1.945%	2	163	-55.277%
2026-04-09	16.4500	16.4500	16.4500	16.4500	+10.033%	2	163	-54.407%
2026-04-07	14.9500	14.9500	14.9500	14.9500	-0.067%	4	161	-49.833%
2026-04-01	14.8900	14.9700	14.8700	14.9600	-5.316%	150	157	-49.866%
2026-03-25	15.9000	15.9000	15.8000	15.8000	-16.402%	4	8	-52.532%
2026-02-24	18.8500	18.9000	18.8500	18.9000	-2.073%	2	4	-60.317%
2026-02-23	18.5000	19.3000	18.5000	19.3000	+70.044%	2	3	-61.140%
2026-02-19	11.3500	11.3500	11.3500	11.3500	+162.731%	1	2	-33.921%
2026-01-29	4.3200	4.3200	4.3200	4.3200	-28.000%	2	2	+73.611%
2026-01-26	6.0000	6.0000	6.0000	6.0000	0.000%	2	2	+25.000%