Dark

IBM20261120P230
IBM Nov 20 2026 230.00 Put (IBM261120P00230000)
option OPRA

EOD

Sep 24, 2026

15.94+15.507%(+2.14)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.7000	16.9000	15.6500	15.9400	+15.507%	81	1,724	0.000%
2026-09-23	12.6000	13.8000	12.0500	13.8000	-3.158%	34	1,713	+15.507%
2026-09-22	13.4500	15.1000	13.3000	14.2500	-6.863%	125	1,701	+11.860%
2026-09-21	14.1200	16.0700	14.0600	15.3000	-0.649%	97	1,632	+4.183%
2026-09-18	13.5000	15.6300	13.5000	15.4000	+28.333%	63	1,604	+3.506%
2026-09-17	12.3000	12.4000	12.0000	12.0000	-10.448%	11	1,598	+32.833%
2026-09-16	11.7200	13.4000	10.8600	13.4000	+47.253%	81	1,594	+18.955%
2026-09-15	8.9000	9.1000	8.4500	9.1000	+2.825%	38	1,562	+75.165%
2026-09-14	7.4000	10.5500	7.4000	8.8500	-20.270%	86	1,556	+80.113%
2026-09-11	12.4000	12.4000	11.1000	11.1000	-25.152%	74	1,514	+43.604%
2026-09-10	12.5000	15.1500	12.4500	14.8300	+20.569%	48	1,491	+7.485%
2026-09-09	14.4000	15.2500	12.3000	12.3000	-17.726%	6	1,471	+29.593%
2026-09-08	13.8500	15.6000	13.8500	14.9500	+7.168%	47	1,471	+6.622%
2026-09-04	14.0400	14.0400	13.2500	13.9500	-2.448%	156	1,399	+14.265%
2026-09-03	14.1500	14.3000	13.5000	14.3000	-4.667%	25	1,399	+11.469%
2026-09-02	16.1500	16.1500	15.0000	15.0000	-6.542%	10	1,382	+6.267%
2026-09-01	15.9000	16.1700	15.0000	16.0500	+9.781%	113	1,380	-0.685%
2026-08-31	15.4000	15.4000	14.0000	14.6200	+3.322%	21	1,323	+9.029%
2026-08-28	13.7500	14.4000	13.7500	14.1500	+1.144%	8	1,307	+12.650%
2026-08-27	13.9500	14.0000	13.0500	13.9900	-19.828%	14	1,307	+13.939%
2026-08-26	16.2000	17.5000	16.2000	17.4500	+10.935%	35	1,308	-8.653%
2026-08-25	17.5800	17.5800	15.7300	15.7300	-6.090%	44	1,319	+1.335%
2026-08-24	16.7000	17.3500	16.1000	16.7500	+5.016%	28	1,301	-4.836%
2026-08-21	15.9700	16.0200	15.4500	15.9500	-2.446%	13	1,280	-0.063%
2026-08-20	15.1500	16.3500	15.1500	16.3500	+7.143%	3	1,277	-2.508%
2026-08-19	16.5500	16.5500	14.8500	15.2600	-11.536%	550	1,275	+4.456%
2026-08-18	18.8400	18.8400	17.2500	17.2500	-11.082%	25	792	-7.594%
2026-08-17	18.1500	19.7500	17.8400	19.4000	+16.517%	32	773	-17.835%
2026-08-13	16.6500	16.6500	16.6500	16.6500	-6.461%	10	766	-4.264%
2026-08-12	18.7000	19.1500	17.8000	17.8000	+4.338%	18	756	-10.449%
2026-08-11	16.0300	17.0600	16.0300	17.0600	-6.161%	14	740	-6.565%
2026-08-10	17.0500	18.1800	17.0500	18.1800	-3.298%	5	735	-12.321%
2026-08-07	19.7000	20.1000	18.8000	18.8000	-10.476%	15	730	-15.213%
2026-08-06	21.6000	21.6000	21.0000	21.0000	+10.818%	8	726	-24.095%
2026-08-05	19.2000	19.2000	18.9500	18.9500	-10.991%	8	718	-15.884%
2026-08-04	24.0000	24.0000	21.2900	21.2900	-13.279%	6	725	-25.129%
2026-08-03	25.4200	25.4200	24.5500	24.5500	-11.212%	10	723	-35.071%
2026-07-31	27.9500	27.9500	27.6500	27.6500	+3.172%	31	723	-42.351%
2026-07-30	27.9000	27.9000	26.8000	26.8000	+6.815%	13	693	-40.522%
2026-07-28	25.2700	25.2700	24.8000	25.0900	-16.921%	16	681	-36.469%
2026-07-27	29.8300	30.4000	29.6000	30.2000	-2.107%	172	681	-47.219%
2026-07-24	31.2500	31.2500	30.8500	30.8500	-19.346%	162	591	-48.331%
2026-07-22	38.3000	38.3000	38.0000	38.2500	+8.234%	12	436	-58.327%
2026-07-20	35.3400	35.3400	35.3400	35.3400	+1.991%	2	442	-54.895%
2026-07-17	35.0400	35.0400	33.7500	34.6500	+11.129%	3	442	-53.997%
2026-07-16	40.0000	40.0000	31.1800	31.1800	-10.402%	4	442	-48.877%
2026-07-15	31.2500	34.8100	31.0200	34.8000	+4.348%	34	444	-54.195%
2026-07-14	31.3500	34.5500	31.3500	33.3500	+316.355%	14	463	-52.204%
2026-07-08	8.0400	8.0800	8.0100	8.0100	+9.426%	12	461	+99.001%
2026-07-07	7.8600	7.8600	7.3200	7.3200	-18.667%	3	470	+117.760%
2026-07-06	9.0000	9.0000	9.0000	9.0000	-12.195%	7	470	+77.111%
2026-07-02	10.2500	10.2500	10.2500	10.2500	+4.592%	26	456	+55.512%
2026-07-01	9.5000	9.8000	9.5000	9.8000	-12.500%	3	456	+62.653%
2026-06-30	11.2000	11.2000	11.2000	11.2000	-10.400%	1	454	+42.321%
2026-06-29	12.5000	12.5000	12.5000	12.5000	-15.825%	1	455	+27.520%
2026-06-25	14.8500	14.8500	14.8500	14.8500	-0.336%	1	454	+7.340%
2026-06-24	16.0500	16.0500	14.9000	14.9000	+0.337%	6	454	+6.980%
2026-06-23	15.3700	15.5900	14.8500	14.8500	-21.053%	32	460	+7.340%
2026-06-22	18.8100	18.8100	18.8100	18.8100	+3.352%	1	465	-15.258%
2026-06-18	19.5000	19.5000	18.1500	18.2000	+26.389%	194	281	-12.418%
2026-06-17	14.4000	14.4000	14.4000	14.4000	-5.574%	1	281	+10.694%
2026-06-15	15.2500	15.2500	15.2500	15.2500	+5.172%	1	281	+4.525%
2026-06-12	14.4500	14.5000	13.4500	14.5000	+0.346%	31	282	+9.931%
2026-06-11	14.0500	14.4500	14.0500	14.4500	+5.474%	2	284	+10.311%
2026-06-09	12.7500	14.6500	12.6500	13.7000	+11.382%	75	304	+16.350%
2026-06-08	12.1000	12.3000	12.1000	12.3000	-1.125%	18	290	+29.593%
2026-06-05	13.0000	13.0000	11.3000	12.4400	+16.808%	46	279	+28.135%
2026-06-04	10.6000	10.6500	10.4800	10.6500	-5.919%	8	254	+49.671%
2026-06-03	10.2000	11.3200	10.2000	11.3200	+13.200%	28	253	+40.813%
2026-06-02	9.8200	10.0000	9.8200	10.0000	+3.306%	10	265	+59.400%
2026-06-01	10.4000	10.4000	9.6300	9.6800	-14.336%	42	264	+64.669%
2026-05-29	12.6000	13.0000	11.3000	11.3000	-24.364%	42	270	+41.062%
2026-05-28	14.9400	14.9400	14.9400	14.9400	-12.118%	1	275	+6.693%
2026-05-27	17.0000	17.0000	17.0000	17.0000	-8.994%	110	274	-6.235%
2026-05-26	17.1500	19.0000	17.1500	18.6800	+5.836%	14	164	-14.668%
2026-05-22	13.8500	18.1500	13.8500	17.6500	-10.768%	20	158	-9.688%
2026-05-21	21.0000	21.0000	19.7800	19.7800	-27.145%	16	148	-19.414%
2026-05-20	27.7000	27.7000	27.1500	27.1500	+2.608%	9	148	-41.289%
2026-05-19	26.4100	26.4600	25.1500	26.4600	-5.500%	20	110	-39.758%
2026-05-18	28.0000	28.0000	28.0000	28.0000	-12.555%	1	110	-43.071%
2026-05-13	31.2200	32.0200	31.2200	32.0200	+14.480%	6	110	-50.219%
2026-05-12	27.9200	27.9700	27.9200	27.9700	+11.880%	2	111	-43.010%
2026-05-06	25.0000	25.0000	25.0000	25.0000	+3.734%	1	111	-36.240%
2026-05-05	24.1000	24.1000	24.1000	24.1000	+4.555%	1	110	-33.859%
2026-05-01	23.6000	23.6000	23.0500	23.0500	-8.057%	12	104	-30.846%
2026-04-29	25.0700	25.0700	25.0700	25.0700	-6.803%	2	104	-36.418%
2026-04-24	26.2700	27.0000	26.0700	26.9000	+4.792%	8	104	-40.743%
2026-04-23	27.6300	27.6300	24.2000	25.6700	+53.071%	24	97	-37.904%
2026-04-21	16.7700	16.7700	16.7700	16.7700	-4.986%	1	74	-4.949%
2026-04-17	18.3000	18.3000	17.6500	17.6500	-22.178%	17	74	-9.688%
2026-04-01	22.2000	22.6800	22.1500	22.6800	-17.826%	31	63	-29.718%
2026-03-27	26.2400	27.6000	26.2400	27.6000	+17.447%	3	33	-42.246%
2026-03-25	23.5000	23.5500	23.5000	23.5000	+17.500%	3	32	-32.170%
2026-03-18	20.0000	20.0000	20.0000	20.0000	+4.167%	1	32	-20.300%
2026-03-17	19.1500	19.2000	19.1500	19.2000	-14.515%	2	31	-16.979%
2026-03-16	22.4600	22.4600	22.4600	22.4600	+9.454%	2	31	-29.029%
2026-03-06	20.5200	20.5200	20.5200	20.5200	+3.899%	1	29	-22.320%
2026-03-05	19.4700	19.7500	19.4700	19.7500	-23.980%	5	29	-19.291%
2026-03-03	25.9900	25.9900	25.9700	25.9800	+13.798%	3	26	-38.645%
2026-02-26	22.0000	22.8500	22.0000	22.8300	-8.350%	11	26	-30.180%
2026-02-25	25.0000	25.3000	24.9100	24.9100	-9.681%	5	18	-36.010%
2026-02-24	27.5800	27.5800	27.5800	27.5800	-14.639%	5	18	-42.204%
2026-02-23	20.0000	32.3100	20.0000	32.3100	+85.158%	3	13	-50.665%
2026-02-19	17.2000	17.4500	17.2000	17.4500	+4.931%	2	10	-8.653%
2026-02-18	16.6300	16.6300	16.6300	16.6300	+8.906%	1	10	-4.149%
2026-02-12	15.2000	15.2700	15.2000	15.2700	+14.382%	3	9	+4.388%
2026-02-11	12.9500	13.4000	12.9500	13.3500	+33.500%	4	9	+19.401%
2026-02-03	10.0000	10.0000	10.0000	10.0000	-6.542%	2	7	+59.400%
2026-01-20	10.7000	10.7000	10.7000	10.7000	0.000%	5	5	+48.972%