Dark

IBM20261120P225
IBM Nov 20 2026 225.00 Put (IBM261120P00225000)
option OPRA

EOD

Sep 24, 2026

13.72+19.201%(+2.21)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.8000	14.1000	11.8000	13.7200	+19.201%	72	742	0.000%
2026-09-23	10.3500	11.5100	10.3000	11.5100	-1.792%	20	713	+19.201%
2026-09-22	12.2500	12.4200	11.7200	11.7200	-8.006%	32	715	+17.065%
2026-09-21	11.7300	13.4000	11.7300	12.7400	-2.000%	36	692	+7.692%
2026-09-18	10.4800	13.2000	10.4800	13.0000	+28.713%	24	668	+5.538%
2026-09-17	8.8000	10.3000	8.7500	10.1000	-4.717%	64	658	+35.842%
2026-09-16	9.6300	11.3000	9.3000	10.6000	+41.333%	59	607	+29.434%
2026-09-15	7.3500	7.5000	6.8000	7.5000	+2.041%	42	581	+82.933%
2026-09-14	8.5000	8.5000	6.9500	7.3500	-20.541%	93	572	+86.667%
2026-09-11	10.2000	10.7000	9.2500	9.2500	-15.909%	141	568	+48.324%
2026-09-10	10.5500	11.0000	10.5000	11.0000	+3.970%	5	486	+24.727%
2026-09-09	11.5000	13.0000	10.5000	10.5800	-15.088%	10	485	+29.679%
2026-09-08	12.6000	13.0000	12.3000	12.4600	+7.879%	45	480	+10.112%
2026-09-04	11.6100	11.6100	11.2500	11.5500	-0.259%	39	470	+18.788%
2026-09-03	11.8000	11.9500	11.3500	11.5800	-9.883%	86	470	+18.480%
2026-09-02	12.6500	13.0500	12.6500	12.8500	-6.204%	16	428	+6.770%
2026-09-01	12.7000	13.7500	12.7000	13.7000	+12.757%	13	418	+0.146%
2026-08-31	13.1000	13.1000	12.1500	12.1500	+3.846%	12	410	+12.922%
2026-08-28	12.0000	12.0000	11.7000	11.7000	-0.426%	24	401	+17.265%
2026-08-27	11.9000	11.9000	11.0000	11.7500	-20.339%	25	392	+16.766%
2026-08-26	15.0000	15.0000	14.5000	14.7500	+8.059%	16	393	-6.983%
2026-08-25	14.7000	14.7000	13.6500	13.6500	-4.745%	11	387	+0.513%
2026-08-24	14.2000	14.8000	14.2000	14.3300	+8.973%	4	378	-4.257%
2026-08-21	13.5000	13.7500	12.8500	13.1500	-3.309%	44	375	+4.335%
2026-08-20	13.3500	13.6000	13.0000	13.6000	+5.019%	30	347	+0.882%
2026-08-19	14.5500	14.5500	12.9500	12.9500	-11.180%	64	331	+5.946%
2026-08-18	17.1000	17.1000	14.5500	14.5800	-15.183%	92	329	-5.898%
2026-08-17	16.2000	17.2700	16.2000	17.1900	+17.338%	8	305	-20.186%
2026-08-13	14.6500	14.6500	14.6500	14.6500	-3.300%	1	298	-6.348%
2026-08-12	15.4500	15.4500	15.1500	15.1500	+3.413%	21	298	-9.439%
2026-08-11	14.6500	14.6500	14.6500	14.6500	-8.723%	6	287	-6.348%
2026-08-10	15.4500	16.0500	15.3500	16.0500	-4.464%	10	290	-14.517%
2026-08-07	17.6500	17.7000	16.8000	16.8000	-9.532%	4	281	-18.333%
2026-08-06	18.5700	18.5700	18.5700	18.5700	+11.599%	1	277	-26.117%
2026-08-05	16.9000	16.9000	16.6400	16.6400	-17.460%	3	277	-17.548%
2026-08-04	20.3500	20.3500	20.1600	20.1600	-7.097%	5	276	-31.944%
2026-08-03	22.3200	22.3200	21.7000	21.7000	-12.500%	10	274	-36.774%
2026-07-31	24.8000	24.8000	24.8000	24.8000	+3.333%	2	266	-44.677%
2026-07-30	24.0000	24.0000	24.0000	24.0000	+11.111%	1	264	-42.833%
2026-07-29	23.1500	23.1500	20.7500	21.6000	-3.915%	40	263	-36.481%
2026-07-28	22.9700	22.9700	22.0500	22.4800	-16.895%	25	226	-38.968%
2026-07-27	27.2000	27.2000	27.0500	27.0500	-3.565%	35	203	-49.279%
2026-07-24	29.9500	29.9500	28.0500	28.0500	-19.118%	41	169	-51.087%
2026-07-22	31.6700	34.6800	31.6700	34.6800	+7.368%	2	130	-60.438%
2026-07-16	32.3000	32.3000	32.3000	32.3000	+0.937%	1	130	-57.523%
2026-07-15	28.7100	32.0000	28.7100	32.0000	+2.139%	3	130	-57.125%
2026-07-14	27.0000	31.9300	27.0000	31.3300	+319.411%	30	130	-56.208%
2026-07-13	7.4600	7.4700	7.4600	7.4700	-1.711%	2	119	+83.668%
2026-07-10	7.6000	7.6000	7.6000	7.6000	+9.353%	4	120	+80.526%
2026-07-08	6.9800	6.9800	6.9500	6.9500	-7.947%	6	120	+97.410%
2026-07-06	7.8200	7.8200	7.5500	7.5500	-10.651%	4	120	+81.722%
2026-07-01	8.6500	8.7500	8.2000	8.4500	-14.646%	18	118	+62.367%
2026-06-30	10.5000	10.5000	9.9000	9.9000	-6.692%	2	127	+38.586%
2026-06-29	10.5500	10.6100	10.5500	10.6100	-21.407%	8	128	+29.312%
2026-06-24	13.5000	13.5000	13.5000	13.5000	-4.930%	5	132	+1.630%
2026-06-23	14.2000	14.2000	14.2000	14.2000	-16.471%	1	132	-3.380%
2026-06-22	17.0000	17.0000	17.0000	17.0000	+2.719%	1	133	-19.294%
2026-06-18	16.2400	17.4500	16.2400	16.5500	+40.254%	7	144	-17.100%
2026-06-16	11.8000	11.8000	11.8000	11.8000	-3.673%	25	144	+16.271%
2026-06-12	12.4000	12.4000	12.0500	12.2500	-0.649%	17	144	+12.000%
2026-06-11	12.3300	12.3300	12.3300	12.3300	-3.672%	1	146	+11.273%
2026-06-10	12.3000	12.8500	12.3000	12.8000	+4.490%	12	145	+7.188%
2026-06-09	11.3500	13.0000	11.2500	12.2500	+31.016%	57	136	+12.000%
2026-06-04	9.3500	9.3500	9.3500	9.3500	-4.397%	3	137	+46.738%
2026-06-03	9.7800	9.7800	9.7800	9.7800	+15.059%	3	137	+40.286%
2026-06-01	8.0000	9.2500	8.0000	8.5000	-12.371%	11	134	+61.412%
2026-05-29	11.4000	11.5000	9.7000	9.7000	-45.290%	29	140	+41.443%
2026-05-21	20.5000	20.5000	17.7300	17.7300	-27.067%	11	111	-22.617%
2026-05-20	25.1500	25.1500	24.3100	24.3100	+2.401%	3	111	-43.562%
2026-05-19	23.1500	23.9500	23.0500	23.7400	-6.609%	24	101	-42.207%
2026-05-18	25.4200	25.4200	25.4200	25.4200	-11.243%	1	101	-46.027%
2026-05-13	28.7500	29.0000	28.6400	28.6400	+11.919%	6	101	-52.095%
2026-05-12	25.4000	25.9500	25.4000	25.5900	+4.236%	11	97	-46.385%
2026-05-11	22.2500	24.5500	22.2500	24.5500	+13.500%	7	97	-44.114%
2026-05-08	22.2500	22.2500	21.6300	21.6300	-5.132%	5	80	-36.570%
2026-05-06	23.2000	23.2000	22.7000	22.8000	+1.786%	17	75	-39.825%
2026-05-04	20.0000	22.4000	20.0000	22.4000	+5.910%	3	63	-38.750%
2026-05-01	21.1500	21.1500	21.1500	21.1500	-4.212%	2	60	-35.130%
2026-04-30	22.0800	22.0800	22.0800	22.0800	-0.316%	1	60	-37.862%
2026-04-29	22.3500	22.3500	22.1500	22.1500	-7.554%	2	59	-38.059%
2026-04-24	23.9900	23.9900	23.9600	23.9600	+3.276%	5	59	-42.738%
2026-04-23	24.9000	26.1500	22.5000	23.2000	+52.833%	6	54	-40.862%
2026-04-21	15.1800	15.1800	15.1800	15.1800	-4.106%	1	54	-9.618%
2026-04-17	15.8300	15.8300	15.8300	15.8300	-22.780%	3	54	-13.329%
2026-04-14	20.5000	20.5000	20.5000	20.5000	+1.787%	1	54	-33.073%
2026-04-02	20.1500	20.1500	20.1400	20.1400	-5.667%	25	54	-31.877%
2026-03-25	21.4500	21.4500	21.3500	21.3500	+5.955%	35	54	-35.738%
2026-03-16	20.1500	20.1500	20.1500	20.1500	+17.493%	5	19	-31.911%
2026-03-05	17.1500	17.1500	17.1500	17.1500	-11.048%	4	19	-20.000%
2026-03-04	19.8500	19.8500	19.2800	19.2800	-8.409%	9	20	-28.838%
2026-03-03	23.1500	23.1500	21.0500	21.0500	-9.150%	22	20	-34.822%
2026-03-02	23.1700	23.1700	23.1700	23.1700	+14.476%	10	13	-40.785%
2026-02-26	20.2400	20.2400	20.2400	20.2400	-29.965%	10	23	-32.213%
2026-02-23	27.5700	28.9000	27.5700	28.9000	+80.062%	22	27	-52.526%
2026-02-19	15.5000	16.0500	15.5000	16.0500	0.000%	5	5	-14.517%