Dark

IBM20261120P240
IBM Nov 20 2026 240.00 Put (IBM261120P00240000)
option OPRA

EOD

Sep 24, 2026

22.65+17.662%(+3.40)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	23.3000	23.3000	21.7500	22.6500	+17.662%	60	751	0.000%
2026-09-23	18.1000	19.3000	18.0000	19.2500	-1.282%	56	746	+17.662%
2026-09-22	18.5500	20.3500	18.1500	19.5000	-10.221%	20	745	+16.154%
2026-09-21	19.2000	21.9000	19.1500	21.7200	+8.709%	23	745	+4.282%
2026-09-18	19.8200	21.3300	19.8200	19.9800	+17.529%	27	750	+13.363%
2026-09-17	15.7000	17.3000	15.7000	17.0000	-2.017%	39	738	+33.235%
2026-09-16	16.0700	17.4400	15.4200	17.3500	+42.213%	17	708	+30.548%
2026-09-15	12.8000	12.8000	11.9000	12.2000	-2.789%	19	696	+85.656%
2026-09-14	14.4500	14.4500	12.4000	12.5500	-20.064%	14	679	+80.478%
2026-09-11	18.0500	18.0500	15.7000	15.7000	-23.039%	48	670	+44.268%
2026-09-10	18.1000	20.4000	18.1000	20.4000	+11.475%	20	654	+11.029%
2026-09-09	19.1000	19.1800	18.3000	18.3000	-11.466%	6	650	+23.770%
2026-09-08	20.1100	21.0400	20.1100	20.6700	+5.084%	12	649	+9.579%
2026-09-04	19.5000	19.6700	19.5000	19.6700	+4.074%	5	634	+15.150%
2026-09-03	18.9500	18.9500	18.9000	18.9000	-10.427%	8	634	+19.841%
2026-09-02	21.1000	21.1000	21.1000	21.1000	-1.997%	1	639	+7.346%
2026-09-01	21.0000	21.7200	21.0000	21.5300	+9.847%	4	638	+5.202%
2026-08-31	20.3000	20.3000	19.4000	19.6000	0.000%	6	639	+15.561%
2026-08-28	19.4000	19.7000	18.8500	19.6000	+4.533%	432	638	+15.561%
2026-08-27	19.6500	19.6500	17.8500	18.7500	-19.006%	57	306	+20.800%
2026-08-26	23.1500	23.1500	23.1500	23.1500	+6.193%	1	267	-2.160%
2026-08-25	21.9000	22.2000	21.5800	21.8000	-1.802%	19	266	+3.899%
2026-08-24	22.0600	22.2000	21.6500	22.2000	+6.885%	6	261	+2.027%
2026-08-21	21.9800	21.9800	19.7200	20.7700	+3.077%	19	261	+9.052%
2026-08-20	20.1400	20.1500	20.1400	20.1500	-0.739%	3	257	+12.407%
2026-08-19	20.6000	20.6000	20.3000	20.3000	-19.380%	8	256	+11.576%
2026-08-17	24.9000	25.2100	24.9000	25.1800	+13.679%	8	254	-10.048%
2026-08-14	22.7500	22.7500	22.1500	22.1500	-2.466%	82	248	+2.257%
2026-08-12	22.9000	22.9000	22.7100	22.7100	+3.462%	5	167	-0.264%
2026-08-11	21.5900	21.9500	21.5900	21.9500	-1.658%	2	170	+3.189%
2026-08-10	22.3200	22.3200	22.3200	22.3200	-15.326%	1	169	+1.478%
2026-08-06	26.3600	26.3600	26.3600	26.3600	-3.266%	2	169	-14.074%
2026-08-04	27.2500	27.2500	27.2500	27.2500	-10.714%	5	167	-16.881%
2026-08-03	30.5200	30.5200	30.5200	30.5200	-10.499%	1	162	-25.786%
2026-07-31	35.0900	35.0900	34.1000	34.1000	+3.805%	4	162	-33.578%
2026-07-30	32.8500	32.8500	32.8500	32.8500	+10.830%	1	164	-31.050%
2026-07-29	30.7600	31.3800	29.6400	29.6400	-2.820%	11	163	-23.583%
2026-07-28	30.4500	30.5000	30.4500	30.5000	-16.894%	4	157	-25.738%
2026-07-27	36.2900	36.9000	36.2900	36.7000	-15.632%	7	155	-38.283%
2026-07-23	46.3400	46.3400	43.5000	43.5000	-0.526%	8	150	-47.931%
2026-07-22	42.7700	43.7300	42.7700	43.7300	+0.993%	3	145	-48.205%
2026-07-20	43.3000	43.3000	43.3000	43.3000	+4.262%	1	145	-47.691%
2026-07-17	39.5000	41.5300	39.5000	41.5300	+12.183%	6	146	-45.461%
2026-07-16	39.5000	39.5000	37.0200	37.0200	-8.025%	4	141	-38.817%
2026-07-15	38.2500	40.2500	38.2500	40.2500	+0.801%	3	144	-43.727%
2026-07-14	37.6700	42.1500	37.6700	39.9300	+263.000%	29	144	-43.276%
2026-07-08	11.0000	11.0000	11.0000	11.0000	+6.796%	1	130	+105.909%
2026-07-07	9.6500	10.3000	9.2700	10.3000	-5.505%	5	129	+119.903%
2026-07-06	10.9000	11.2000	10.9000	10.9000	-18.778%	16	134	+107.798%
2026-07-02	13.4300	13.4300	13.4200	13.4200	+10.909%	2	124	+68.778%
2026-07-01	12.1500	12.1500	12.1000	12.1000	-37.143%	2	124	+87.190%
2026-06-25	19.2500	19.2500	19.2500	19.2500	-5.730%	2	123	+17.662%
2026-06-24	20.4200	20.4200	20.4200	20.4200	+5.204%	2	122	+10.921%
2026-06-23	19.4100	19.4100	19.4100	19.4100	-19.627%	1	123	+16.692%
2026-06-22	25.1000	25.1000	24.1500	24.1500	+1.599%	8	124	-6.211%
2026-06-18	23.2200	24.4600	23.2200	23.7700	+33.165%	17	123	-4.712%
2026-06-17	17.8500	17.8500	17.8500	17.8500	-0.943%	2	123	+26.891%
2026-06-15	18.0200	18.0200	18.0200	18.0200	+4.767%	3	123	+25.694%
2026-06-12	17.5000	17.6500	16.8500	17.2000	-4.709%	11	120	+31.686%
2026-06-11	17.6500	18.1000	17.3800	18.0500	+2.557%	14	122	+25.485%
2026-06-10	16.8000	17.6000	16.8000	17.6000	+4.451%	3	120	+28.693%
2026-06-09	15.3500	17.3000	15.3500	16.8500	+5.975%	4	120	+34.421%
2026-06-08	15.0000	16.1500	14.7500	15.9000	+3.113%	13	120	+42.453%
2026-06-05	14.4000	16.0500	14.4000	15.4200	+15.940%	41	118	+46.887%
2026-06-04	13.1600	13.4500	13.1600	13.3000	+0.758%	12	103	+70.301%
2026-06-03	13.5500	13.7500	13.2000	13.2000	+18.386%	11	104	+71.591%
2026-06-02	11.1500	11.1500	11.1500	11.1500	-8.230%	1	108	+103.139%
2026-06-01	12.6500	13.3200	12.1500	12.1500	-18.729%	38	107	+86.420%
2026-05-29	15.5800	15.9900	14.9500	14.9500	-22.938%	10	76	+51.505%
2026-05-28	18.7000	19.4000	18.3200	19.4000	-15.652%	3	71	+16.753%
2026-05-26	24.4100	24.6300	23.0000	23.0000	+4.072%	5	72	-1.522%
2026-05-22	20.2800	22.1000	20.2800	22.1000	-8.678%	2	71	+2.489%
2026-05-21	24.2000	24.2000	24.2000	24.2000	-14.789%	6	62	-6.405%
2026-05-01	28.7000	28.7000	28.4000	28.4000	-4.698%	5	62	-20.246%
2026-04-29	29.8500	29.8500	29.8000	29.8000	-7.453%	2	62	-23.993%
2026-04-24	32.2000	32.2000	32.2000	32.2000	+54.288%	3	60	-29.658%
2026-04-21	21.0000	21.1500	20.8700	20.8700	-4.046%	6	58	+8.529%
2026-04-17	22.0000	22.0000	21.7000	21.7500	-33.486%	32	58	+4.138%
2026-03-27	32.7000	32.7000	32.7000	32.7000	+16.163%	1	28	-30.734%
2026-03-25	28.1500	28.1500	28.1500	28.1500	+20.299%	1	29	-19.538%
2026-03-17	23.5500	23.5500	23.1500	23.4000	-21.608%	10	28	-3.205%
2026-02-27	29.8000	29.8500	29.8000	29.8500	-10.036%	2	20	-24.121%
2026-02-24	33.0200	33.1800	31.9000	33.1800	+54.541%	9	20	-31.736%
2026-02-19	21.5100	21.5800	21.4100	21.4700	+74.553%	20	12	+5.496%
2026-02-09	12.3000	12.3000	12.3000	12.3000	-12.143%	1	13	+84.146%
2026-02-04	14.0000	14.0000	14.0000	14.0000	+8.359%	1	12	+61.786%
2026-02-03	12.9200	12.9200	12.9200	12.9200	+21.315%	1	11	+75.310%
2026-01-09	10.6500	10.6500	10.6500	10.6500	0.000%	10	10	+112.676%