Dark

IBM20261120P215
IBM Nov 20 2026 215.00 Put (IBM261120P00215000)
option OPRA

EOD

Sep 24, 2026

9.08+17.161%(+1.33)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.1000	9.5000	8.1000	9.0800	+17.161%	38	866	0.000%
2026-09-23	7.1700	7.7500	6.6800	7.7500	-1.899%	20	869	+17.161%
2026-09-22	7.3700	8.6000	7.3700	7.9000	-8.140%	32	867	+14.937%
2026-09-21	7.7000	9.0000	7.7000	8.6000	+3.490%	26	854	+5.581%
2026-09-18	7.6500	9.0000	7.6500	8.3100	+25.909%	109	842	+9.266%
2026-09-17	7.0000	7.0000	6.4500	6.6000	-7.950%	23	813	+37.576%
2026-09-16	6.4500	7.4500	6.2000	7.1700	+55.870%	42	813	+26.639%
2026-09-15	5.4500	5.4500	4.5000	4.6000	-3.158%	21	791	+97.391%
2026-09-14	5.3700	5.5700	4.6000	4.7500	-21.488%	37	790	+91.158%
2026-09-11	7.9600	7.9600	6.0000	6.0500	-25.767%	182	778	+50.083%
2026-09-10	7.5000	8.2000	7.4500	8.1500	+18.116%	54	731	+11.411%
2026-09-09	8.0000	9.1000	6.9000	6.9000	-19.767%	13	703	+31.594%
2026-09-08	8.6000	8.9000	8.5500	8.6000	+10.968%	32	698	+5.581%
2026-09-04	8.0500	8.1000	7.7000	7.7500	-0.386%	332	470	+17.161%
2026-09-03	7.7500	7.7800	7.5500	7.7800	-12.584%	22	470	+16.710%
2026-09-02	9.0000	9.3000	8.6000	8.9000	-4.813%	147	460	+2.022%
2026-09-01	8.7500	9.4500	8.7500	9.3500	+10.000%	3	382	-2.888%
2026-08-31	8.5000	8.5000	8.5000	8.5000	+2.163%	1	380	+6.824%
2026-08-28	8.4500	8.5000	8.2000	8.3200	-0.359%	10	379	+9.135%
2026-08-27	9.8500	9.8500	7.9000	8.3500	-21.596%	36	375	+8.743%
2026-08-26	10.4000	10.6800	10.4000	10.6500	+10.363%	13	367	-14.742%
2026-08-25	10.2800	10.4000	9.6500	9.6500	-6.128%	28	366	-5.907%
2026-08-24	10.4700	10.4700	9.8200	10.2800	+9.947%	8	354	-11.673%
2026-08-21	9.9900	9.9900	9.2500	9.3500	-6.500%	59	351	-2.888%
2026-08-20	9.6000	10.0000	9.6000	10.0000	+10.497%	11	329	-9.200%
2026-08-19	10.5000	10.5000	9.0500	9.0500	-13.314%	19	319	+0.331%
2026-08-18	11.4500	11.4500	10.3500	10.4400	-16.145%	39	315	-13.027%
2026-08-17	11.5000	12.6000	11.4500	12.4500	+14.220%	7	310	-27.068%
2026-08-14	10.8000	11.2500	10.7500	10.9000	0.000%	6	309	-16.697%
2026-08-13	10.5000	11.1400	10.0000	10.9000	-1.802%	5	304	-16.697%
2026-08-12	12.0000	12.3000	11.1000	11.1000	+6.220%	10	305	-18.198%
2026-08-11	10.2200	10.4500	10.1400	10.4500	-13.992%	6	298	-13.110%
2026-08-10	11.4000	12.1500	11.3500	12.1500	-3.187%	8	293	-25.267%
2026-08-07	12.5500	12.5500	12.4800	12.5500	-12.421%	9	285	-27.649%
2026-08-06	15.0000	15.0000	14.3300	14.3300	+9.389%	9	283	-36.636%
2026-08-05	14.2000	14.4700	13.1000	13.1000	-10.580%	53	275	-30.687%
2026-08-04	16.1400	16.1400	14.6500	14.6500	-13.314%	15	279	-38.020%
2026-08-03	16.9200	17.7500	16.9000	16.9000	-7.751%	43	291	-46.272%
2026-07-31	20.2500	20.3000	18.3200	18.3200	-3.782%	21	294	-50.437%
2026-07-30	19.7000	19.7000	18.6500	19.0400	+17.097%	21	280	-52.311%
2026-07-29	18.3900	18.3900	16.2600	16.2600	-10.066%	17	283	-44.157%
2026-07-28	18.0800	18.0800	18.0800	18.0800	-16.102%	1	269	-49.779%
2026-07-27	21.1800	21.7500	21.1800	21.5500	-4.857%	58	270	-57.865%
2026-07-24	22.5500	22.6500	22.3000	22.6500	-20.331%	44	258	-59.912%
2026-07-23	28.7700	28.7700	26.9800	28.4300	+10.365%	25	241	-68.062%
2026-07-22	25.7600	25.7600	25.7600	25.7600	+2.670%	1	223	-64.752%
2026-07-21	25.7300	25.7300	25.0900	25.0900	+2.033%	51	222	-63.810%
2026-07-20	25.5100	25.6500	23.6000	24.5900	+0.986%	5	185	-63.074%
2026-07-17	24.5500	26.0800	24.3500	24.3500	+8.705%	13	181	-62.710%
2026-07-16	29.2000	29.2000	22.4000	22.4000	-13.178%	9	169	-59.464%
2026-07-15	24.3400	26.0100	24.3400	25.8000	+1.775%	17	165	-64.806%
2026-07-14	21.6900	26.2700	21.5000	25.3500	+343.182%	130	163	-64.181%
2026-07-10	5.7200	5.7200	5.7200	5.7200	+13.944%	1	103	+58.741%
2026-07-07	5.4000	5.6000	5.0200	5.0200	-17.025%	6	103	+80.876%
2026-07-06	6.0500	6.0500	6.0500	6.0500	-20.915%	1	107	+50.083%
2026-06-30	7.6500	7.6500	7.6500	7.6500	-11.765%	3	108	+18.693%
2026-06-29	8.6700	8.6700	8.6700	8.6700	-12.689%	2	105	+4.729%
2026-06-26	9.9300	9.9300	9.9300	9.9300	-13.502%	1	106	-8.560%
2026-06-25	11.7500	11.7500	11.4800	11.4800	+9.856%	2	105	-20.906%
2026-06-24	10.7500	10.7500	10.4500	10.4500	-3.241%	3	103	-13.110%
2026-06-23	10.8000	10.8000	10.8000	10.8000	-17.241%	2	103	-15.926%
2026-06-18	13.7500	13.9500	13.0500	13.0500	+33.163%	9	100	-30.421%
2026-06-12	10.0500	10.1500	9.7500	9.8000	-3.543%	7	100	-7.347%
2026-06-11	10.1500	10.1600	10.1500	10.1600	+1.600%	22	95	-10.630%
2026-06-10	10.0000	10.0000	10.0000	10.0000	+3.627%	1	95	-9.200%
2026-06-09	8.4500	9.6500	8.4500	9.6500	+10.286%	64	97	-5.907%
2026-06-08	8.8000	8.8000	8.7500	8.7500	-2.235%	3	70	+3.771%
2026-06-05	8.5500	8.9500	8.5500	8.9500	+21.438%	2	70	+1.453%
2026-06-04	7.3800	7.3800	7.3700	7.3700	+6.812%	2	70	+23.202%
2026-06-02	6.9800	6.9800	6.9000	6.9000	-8.488%	6	71	+31.594%
2026-06-01	7.5000	7.5400	7.5000	7.5400	-5.750%	2	65	+20.424%
2026-05-29	8.0000	8.0000	8.0000	8.0000	-33.610%	2	66	+13.500%
2026-05-27	12.1000	12.1000	11.9000	12.0500	-3.213%	9	68	-24.647%
2026-05-22	12.0500	12.4500	11.8000	12.4500	-13.841%	6	66	-27.068%
2026-05-21	15.6500	15.6500	14.4500	14.4500	-25.707%	9	61	-37.163%
2026-05-20	20.4000	20.5000	19.4000	19.4500	-1.768%	31	61	-53.316%
2026-05-19	18.4000	19.8000	18.3500	19.8000	-1.542%	6	37	-54.141%
2026-05-18	20.8000	20.8000	20.1100	20.1100	-2.850%	7	37	-54.848%
2026-05-15	20.9500	21.2500	20.7000	20.7000	-11.915%	7	37	-56.135%
2026-05-13	22.7200	23.6500	22.7200	23.5000	+14.914%	9	28	-61.362%
2026-05-12	20.4400	20.4500	20.4400	20.4500	+16.524%	2	21	-55.599%
2026-05-07	17.5500	17.6000	17.5500	17.5500	-9.067%	6	21	-48.262%
2026-04-24	19.3000	19.3000	19.3000	19.3000	+6.102%	3	15	-52.953%
2026-04-23	20.8000	20.8000	18.1900	18.1900	+39.923%	2	12	-50.082%
2026-04-17	13.0500	13.0500	13.0000	13.0000	-26.136%	2	12	-30.154%
2026-03-25	17.6500	17.6500	17.6000	17.6000	+38.039%	2	12	-48.409%
2026-02-19	12.4500	12.7500	12.4500	12.7500	+1.110%	9	10	-28.784%
2026-02-18	12.6100	12.6100	12.6100	12.6100	-1.944%	1	3	-27.994%
2026-02-17	12.8600	12.8600	12.8600	12.8600	+132.550%	1	2	-29.393%
2026-01-30	5.5300	5.5300	5.5300	5.5300	0.000%	1	1	+64.195%