Dark

IBM20261120P235
IBM Nov 20 2026 235.00 Put (IBM261120P00235000)
option OPRA

EOD

Sep 24, 2026

19.20+16.717%(+2.75)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	19.4000	19.4900	18.5500	19.2000	+16.717%	16	536	0.000%
2026-09-23	14.8500	16.4500	14.8500	16.4500	-3.235%	61	529	+16.717%
2026-09-22	15.9000	18.0500	15.9000	17.0000	-7.104%	131	504	+12.941%
2026-09-21	16.9500	18.7600	16.9500	18.3000	+7.268%	38	426	+4.918%
2026-09-18	18.3600	18.5500	17.0600	17.0600	+16.451%	28	416	+12.544%
2026-09-17	14.0000	14.7000	14.0000	14.6500	-5.909%	21	407	+31.058%
2026-09-16	13.8300	15.9000	13.5000	15.5700	+52.647%	15	405	+23.314%
2026-09-15	10.7000	10.8000	10.0300	10.2000	-3.318%	66	402	+88.235%
2026-09-14	12.0000	12.2000	10.2000	10.5500	-20.974%	80	391	+81.991%
2026-09-11	14.2400	14.6500	13.3500	13.3500	-23.714%	32	355	+43.820%
2026-09-10	14.3600	17.7000	14.3600	17.5000	+22.121%	92	344	+9.714%
2026-09-09	17.9000	17.9000	14.3300	14.3300	-19.944%	9	349	+33.985%
2026-09-08	17.7000	18.1000	17.7000	17.9000	+10.154%	37	340	+7.263%
2026-09-04	16.3500	16.5000	15.6000	16.2500	-3.561%	20	302	+18.154%
2026-09-03	15.9500	16.8500	15.9500	16.8500	-4.424%	25	302	+13.947%
2026-09-02	18.3000	18.3000	17.6300	17.6300	-4.703%	5	285	+8.905%
2026-09-01	18.4800	18.7000	17.8000	18.5000	+10.778%	21	283	+3.784%
2026-08-31	17.5000	17.5000	16.7000	16.7000	+0.602%	18	270	+14.970%
2026-08-28	16.5000	16.6000	16.5000	16.6000	+2.154%	2	253	+15.663%
2026-08-27	16.8500	16.8500	16.2500	16.2500	-19.911%	33	251	+18.154%
2026-08-26	19.5900	20.2900	19.5900	20.2900	+9.380%	6	241	-5.372%
2026-08-25	19.5300	19.8000	18.5500	18.5500	-1.592%	13	240	+3.504%
2026-08-24	19.1800	19.3000	18.8500	18.8500	+5.014%	10	229	+1.857%
2026-08-21	18.3500	18.4500	17.4800	17.9500	-4.572%	18	220	+6.964%
2026-08-20	18.1500	18.8500	18.1500	18.8100	+7.179%	4	213	+2.073%
2026-08-19	18.5000	18.5000	17.5500	17.5500	-8.831%	6	213	+9.402%
2026-08-18	19.5500	19.5500	19.2500	19.2500	-13.870%	6	211	-0.260%
2026-08-17	21.5000	22.3500	21.5000	22.3500	+8.390%	22	208	-14.094%
2026-08-14	20.6200	20.6200	20.6200	20.6200	+2.587%	1	197	-6.887%
2026-08-13	18.2000	20.4000	18.0500	20.1000	-6.512%	28	197	-4.478%
2026-08-12	20.1000	21.5000	20.1000	21.5000	+11.688%	4	186	-10.698%
2026-08-11	19.5000	19.5500	19.0000	19.2500	-8.333%	62	182	-0.260%
2026-08-10	19.9000	21.0000	19.9000	21.0000	-1.639%	4	148	-8.571%
2026-08-07	21.9500	21.9500	21.3500	21.3500	-9.149%	9	152	-10.070%
2026-08-06	23.5000	23.5000	23.5000	23.5000	+9.455%	1	156	-18.298%
2026-08-05	21.6000	21.6000	21.4700	21.4700	-14.700%	3	155	-10.573%
2026-08-04	25.1700	25.1700	25.1700	25.1700	-15.678%	1	154	-23.719%
2026-07-31	30.8000	30.8500	29.8500	29.8500	+0.505%	5	154	-35.678%
2026-07-30	29.7000	29.7000	29.7000	29.7000	+14.894%	1	153	-35.354%
2026-07-29	27.8000	27.8000	25.8500	25.8500	-22.836%	5	153	-25.725%
2026-07-27	32.6000	33.5000	32.6000	33.5000	-3.458%	31	148	-42.687%
2026-07-24	36.3800	36.3800	34.7000	34.7000	-12.704%	30	118	-44.669%
2026-07-23	39.6500	39.7500	39.6500	39.7500	-4.332%	4	120	-51.698%
2026-07-22	41.8500	41.8500	41.5500	41.5500	+8.770%	10	116	-53.791%
2026-07-21	38.9600	38.9600	38.2000	38.2000	-1.292%	57	121	-49.738%
2026-07-17	38.7000	38.7000	38.7000	38.7000	+13.924%	1	170	-50.388%
2026-07-16	41.1700	41.2600	33.9700	33.9700	-6.650%	5	169	-43.480%
2026-07-15	34.2300	36.3900	34.2300	36.3900	+3.263%	6	170	-47.238%
2026-07-14	35.3300	37.2400	32.6100	35.2400	+293.743%	19	166	-45.516%
2026-07-07	8.9700	8.9700	8.9500	8.9500	-7.732%	4	149	+114.525%
2026-07-06	10.0400	10.0400	9.7000	9.7000	-11.818%	31	151	+97.938%
2026-07-02	11.0000	11.0000	11.0000	11.0000	-2.222%	5	119	+74.545%
2026-07-01	10.8000	11.2500	10.5000	11.2500	-9.639%	49	119	+70.667%
2026-06-30	12.4500	12.4500	12.4500	12.4500	-31.967%	1	92	+54.217%
2026-06-25	18.3000	18.3000	18.3000	18.3000	+3.390%	1	92	+4.918%
2026-06-23	17.7000	17.7000	17.7000	17.7000	-14.904%	1	91	+8.475%
2026-06-18	22.3000	22.6500	20.8000	20.8000	+39.130%	17	75	-7.692%
2026-06-16	14.9500	14.9500	14.9500	14.9500	-9.668%	1	75	+28.428%
2026-06-15	16.1400	16.6000	16.1400	16.5500	+7.818%	10	75	+16.012%
2026-06-12	16.3500	16.3500	15.3500	15.3500	-5.538%	11	73	+25.081%
2026-06-11	16.1000	16.2500	16.1000	16.2500	+8.696%	4	71	+18.154%
2026-06-09	14.2000	14.9500	14.2000	14.9500	+9.124%	10	69	+28.428%
2026-06-05	13.7000	13.7500	13.6500	13.7000	+25.229%	14	69	+40.146%
2026-06-03	10.9400	10.9400	10.9400	10.9400	-5.117%	1	71	+75.503%
2026-06-01	11.5300	11.5300	11.5300	11.5300	-60.716%	2	70	+66.522%
2026-05-19	28.7000	29.3500	28.7000	29.3500	-15.173%	2	68	-34.583%
2026-05-13	34.6000	34.6000	34.6000	34.6000	+10.578%	1	66	-44.509%
2026-05-12	31.1400	31.2900	31.1400	31.2900	+18.973%	2	67	-38.639%
2026-05-07	26.2500	26.3000	26.2500	26.3000	-5.225%	2	67	-26.996%
2026-05-06	27.7500	27.7500	27.7500	27.7500	+0.543%	7	67	-30.811%
2026-05-05	27.6000	27.6000	27.6000	27.6000	+6.358%	1	60	-30.435%
2026-05-04	25.9500	25.9500	25.9500	25.9500	-0.765%	2	59	-26.012%
2026-05-01	26.1500	26.1500	26.1500	26.1500	-3.220%	12	45	-26.577%
2026-04-30	27.0200	27.0200	27.0200	27.0200	-1.207%	1	45	-28.942%
2026-04-29	27.3500	27.3500	27.3500	27.3500	-3.697%	1	44	-29.799%
2026-04-27	28.4000	28.4000	28.4000	28.4000	-7.852%	2	43	-32.394%
2026-04-23	30.8200	30.8200	30.8200	30.8200	+31.429%	1	43	-37.703%
2026-04-08	22.3000	23.4500	22.3000	23.4500	-8.577%	18	43	-18.124%
2026-03-25	25.7500	25.7500	25.6500	25.6500	+5.686%	2	26	-25.146%
2026-03-23	24.2700	24.2700	24.2700	24.2700	+15.297%	1	25	-20.890%
2026-03-17	21.0500	21.0500	21.0500	21.0500	-31.987%	2	24	-8.789%
2026-02-24	30.0400	30.9500	30.0400	30.9500	+63.757%	22	22	-37.964%
2026-02-19	19.0000	19.0000	18.7000	18.9000	+0.478%	3	1	+1.587%
2026-02-13	18.8100	18.8100	18.8100	18.8100	0.000%	1	0	+2.073%