Dark

IBM20261120P220
IBM Nov 20 2026 220.00 Put (IBM261120P00220000)
option OPRA

EOD

Sep 23, 2026

9.55-1.749%(-0.17)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	9.1500	9.5500	8.1800	9.5500	-1.749%	57	1,138	0.000%
2026-09-22	9.2000	10.3700	9.1900	9.7200	-8.302%	16	1,099	-1.749%
2026-09-21	10.3000	11.1000	10.3000	10.6000	+2.813%	38	1,090	-9.906%
2026-09-18	9.7700	10.9000	9.7700	10.3100	+29.360%	129	1,072	-7.371%
2026-09-17	7.8000	8.4500	7.8000	7.9700	-8.074%	23	981	+19.824%
2026-09-16	7.6300	9.4000	7.6300	8.6700	+46.949%	30	973	+10.150%
2026-09-15	5.9500	5.9500	5.6000	5.9000	0.000%	54	957	+61.864%
2026-09-14	6.9000	6.9400	5.6500	5.9000	-21.854%	56	964	+61.864%
2026-09-11	8.3600	8.9500	7.4000	7.5500	-27.682%	85	965	+26.490%
2026-09-10	8.8500	10.9500	8.7000	10.4400	+21.395%	62	913	-8.525%
2026-09-09	10.8000	11.0000	8.3200	8.6000	-16.908%	30	872	+11.047%
2026-09-08	9.9800	10.9000	9.9800	10.3500	+5.612%	49	861	-7.729%
2026-09-04	9.8500	9.8500	8.8100	9.8000	+1.031%	22	830	-2.551%
2026-09-03	10.0000	10.0000	9.4000	9.7000	-9.767%	12	830	-1.546%
2026-09-02	11.3000	11.3000	10.4500	10.7500	-5.702%	81	827	-11.163%
2026-09-01	10.9300	11.5200	10.5700	11.4000	+15.152%	17	761	-16.228%
2026-08-31	10.3000	10.3000	9.9000	9.9000	-1.198%	2	752	-3.535%
2026-08-28	10.2000	10.2500	10.0200	10.0200	+0.200%	46	749	-4.691%
2026-08-27	10.2800	10.2800	9.3000	10.0000	-20.635%	90	739	-4.500%
2026-08-26	12.1600	12.7500	12.1600	12.6000	+10.526%	15	782	-24.206%
2026-08-25	12.2000	12.2800	11.4000	11.4000	-8.213%	43	773	-16.228%
2026-08-24	12.5000	12.5500	12.0400	12.4200	+11.390%	25	745	-23.108%
2026-08-21	11.7000	11.7000	10.9000	11.1500	-4.782%	82	741	-14.350%
2026-08-20	11.4300	11.7500	10.9700	11.7100	+5.781%	16	718	-18.446%
2026-08-19	10.8900	11.0700	10.8900	11.0700	-10.726%	9	710	-13.731%
2026-08-18	13.2400	13.3500	12.4000	12.4000	-15.646%	105	706	-22.984%
2026-08-17	14.3500	14.8300	14.0000	14.7000	+14.844%	48	693	-35.034%
2026-08-14	13.6100	13.6100	12.8000	12.8000	+3.644%	2	676	-25.391%
2026-08-13	12.7500	12.7500	12.3500	12.3500	-8.519%	106	674	-22.672%
2026-08-12	14.0600	14.0800	13.5000	13.5000	+11.294%	8	674	-29.259%
2026-08-11	12.2900	12.2900	11.9000	12.1300	-11.395%	9	670	-21.270%
2026-08-10	13.0000	14.0900	13.0000	13.6900	-6.233%	21	665	-30.241%
2026-08-07	14.5800	14.6000	14.3700	14.6000	-9.709%	11	660	-34.589%
2026-08-06	16.3800	16.3800	16.1700	16.1700	+15.500%	4	654	-40.940%
2026-08-05	16.2500	16.2500	14.0000	14.0000	-21.216%	105	651	-31.786%
2026-08-04	17.7700	17.7700	17.7700	17.7700	-7.206%	5	651	-46.258%
2026-08-03	19.6500	19.6500	19.1000	19.1500	-9.882%	12	651	-50.131%
2026-07-31	21.8100	22.8500	21.2500	21.2500	-0.979%	16	646	-55.059%
2026-07-30	21.5800	22.2500	21.2000	21.4600	+7.300%	42	634	-55.499%
2026-07-29	19.7800	20.5000	19.1400	20.0000	-2.200%	40	604	-52.250%
2026-07-28	21.3000	21.3000	20.4500	20.4500	-16.016%	80	586	-53.301%
2026-07-27	24.5000	24.6000	24.1400	24.3500	-5.985%	225	586	-60.780%
2026-07-24	25.1000	25.9000	24.8500	25.9000	-17.568%	144	527	-63.127%
2026-07-23	31.4000	31.4200	31.4000	31.4200	-0.095%	2	530	-69.605%
2026-07-22	31.4600	31.4800	31.1500	31.4500	+10.235%	33	529	-69.634%
2026-07-21	28.5300	28.5300	28.5300	28.5300	-0.662%	3	541	-66.526%
2026-07-17	28.7200	28.7200	28.7200	28.7200	+13.518%	1	538	-66.748%
2026-07-16	32.2000	32.2000	25.3000	25.3000	-6.296%	23	539	-62.253%
2026-07-15	26.0000	27.0000	25.5000	27.0000	-2.174%	14	518	-64.630%
2026-07-14	23.7800	29.3300	23.7800	27.6000	+308.889%	60	508	-65.399%
2026-07-13	6.7500	6.7500	6.7500	6.7500	+3.528%	1	493	+41.481%
2026-07-10	6.5200	6.5200	6.5200	6.5200	+6.016%	1	492	+46.472%
2026-07-08	6.2800	6.2800	6.1500	6.1500	-8.889%	13	491	+55.285%
2026-07-06	6.7500	6.7500	6.7500	6.7500	-26.230%	5	491	+41.481%
2026-07-02	9.1500	9.1500	9.1500	9.1500	+22.490%	2	491	+4.372%
2026-07-01	7.6900	7.6900	7.4700	7.4700	-13.940%	2	491	+27.845%
2026-06-30	8.7500	8.7500	8.5000	8.6800	-11.609%	104	491	+10.023%
2026-06-29	9.8200	9.8200	9.8200	9.8200	-5.121%	2	388	-2.749%
2026-06-26	11.2000	11.2000	10.1000	10.3500	-13.171%	6	390	-7.729%
2026-06-25	12.0000	12.0000	11.9200	11.9200	-0.251%	3	392	-19.883%
2026-06-24	12.6700	12.6700	11.8500	11.9500	-1.727%	15	389	-20.084%
2026-06-23	12.1200	12.3000	12.1200	12.1600	-24.472%	14	393	-21.464%
2026-06-22	14.7200	16.1000	14.7200	16.1000	+11.806%	10	381	-40.683%
2026-06-18	14.3200	15.5500	14.3200	14.4000	+20.502%	9	382	-33.681%
2026-06-17	11.4000	11.9500	11.4000	11.9500	+6.696%	4	382	-20.084%
2026-06-15	11.1000	11.3000	11.1000	11.2000	+3.704%	24	382	-14.732%
2026-06-12	11.5000	11.5000	10.8000	10.8000	-6.087%	25	366	-11.574%
2026-06-11	11.5000	11.5000	11.5000	11.5000	+7.981%	8	368	-16.957%
2026-06-09	10.6500	10.6500	10.6500	10.6500	+8.012%	13	363	-10.329%
2026-06-05	9.0000	9.8600	9.0000	9.8600	+16.963%	3	376	-3.144%
2026-06-04	8.4300	8.4300	8.4300	8.4300	-5.810%	1	375	+13.286%
2026-06-03	8.1500	8.9500	8.1500	8.9500	+13.148%	8	375	+6.704%
2026-06-02	7.9100	7.9100	7.8500	7.9100	-6.057%	13	375	+20.733%
2026-06-01	9.0200	9.0200	8.4000	8.4200	-15.292%	110	375	+13.420%
2026-05-29	9.9400	9.9400	9.9400	9.9400	-19.514%	1	386	-3.924%
2026-05-28	11.8500	12.3500	11.7400	12.3500	-7.836%	7	385	-22.672%
2026-05-27	13.0000	13.4000	13.0000	13.4000	-13.548%	2	383	-28.731%
2026-05-26	15.4500	15.5000	15.4500	15.5000	+9.929%	5	382	-38.387%
2026-05-22	13.4500	14.1000	13.4000	14.1000	-1.399%	7	379	-32.270%
2026-05-21	19.0200	19.0200	14.3000	14.3000	-33.021%	52	378	-33.217%
2026-05-20	22.5000	22.5000	21.3000	21.3500	-0.466%	9	378	-55.269%
2026-05-19	20.6500	21.4500	20.6500	21.4500	-4.454%	26	329	-55.478%
2026-05-18	22.4500	22.4500	22.4500	22.4500	-4.019%	1	329	-57.461%
2026-05-15	23.3900	23.3900	23.3900	23.3900	-1.433%	2	329	-59.171%
2026-05-14	25.3800	25.3800	23.7300	23.7300	-9.772%	3	328	-59.756%
2026-05-13	26.3000	26.3000	26.3000	26.3000	+14.797%	2	327	-63.688%
2026-05-12	22.5500	22.9100	22.5000	22.9100	+9.356%	8	327	-58.315%
2026-05-11	20.9500	20.9500	20.9500	20.9500	+7.934%	1	327	-54.415%
2026-05-08	19.4100	19.4100	19.4100	19.4100	-0.919%	1	325	-50.799%
2026-05-07	18.8500	19.7000	18.8500	19.5900	-4.486%	6	324	-51.251%
2026-05-06	20.2000	20.5100	20.2000	20.5100	+5.722%	36	324	-53.437%
2026-05-05	19.4000	19.4000	19.4000	19.4000	+2.105%	1	290	-50.773%
2026-04-29	19.0000	19.0000	19.0000	19.0000	-13.676%	1	289	-49.737%
2026-04-23	22.0100	22.0100	22.0100	22.0100	+63.400%	1	288	-56.611%
2026-04-21	12.9000	13.4700	12.9000	13.4700	-6.458%	3	284	-29.102%
2026-04-17	14.4000	14.4000	14.4000	14.4000	-21.483%	5	284	-33.681%
2026-04-07	18.3500	18.3500	18.3400	18.3400	-5.707%	20	279	-47.928%
2026-03-25	19.4500	19.4500	19.4500	19.4500	+5.306%	4	271	-50.900%
2026-03-23	18.4700	18.4700	18.4700	18.4700	+3.242%	1	268	-48.295%
2026-03-20	17.8900	17.8900	17.8900	17.8900	+12.163%	1	268	-46.618%
2026-03-17	15.7500	16.0000	15.7500	15.9500	-13.784%	10	268	-40.125%
2026-03-13	18.8400	18.8400	18.5000	18.5000	+5.714%	100	266	-48.378%
2026-03-10	17.5000	17.5000	17.5000	17.5000	-16.348%	10	168	-45.429%
2026-03-02	20.9200	20.9200	20.9200	20.9200	+9.300%	10	158	-54.350%
2026-02-26	18.2700	19.4100	18.2600	19.1400	-8.157%	205	158	-50.104%
2026-02-25	20.8400	20.8400	20.8400	20.8400	-21.061%	3	150	-54.175%
2026-02-23	26.4000	26.4000	26.4000	26.4000	+86.572%	20	150	-63.826%
2026-02-19	13.9000	14.1500	13.9000	14.1500	+7.605%	3	150	-32.509%
2026-02-13	13.1500	13.1500	13.1500	13.1500	+68.590%	144	3	-27.376%
2026-02-09	7.8000	7.8000	7.8000	7.8000	+19.084%	1	3	+22.436%
2026-02-03	6.5500	6.5500	6.5500	6.5500	-15.265%	1	2	+45.802%
2026-01-20	7.7300	7.7300	7.7300	7.7300	0.000%	1	1	+23.545%