Dark

IBM20261120P250
IBM Nov 20 2026 250.00 Put (IBM261120P00250000)
option OPRA

EOD

Sep 24, 2026

29.25+18.182%(+4.50)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	29.8500	30.1300	28.8000	29.2500	+18.182%	17	558	0.000%
2026-09-23	22.9000	24.7500	22.9000	24.7500	-6.072%	22	553	+18.182%
2026-09-22	26.3500	27.5000	26.2500	26.3500	-5.556%	28	573	+11.006%
2026-09-21	25.7000	28.6500	25.7000	27.9000	+2.574%	84	545	+4.839%
2026-09-18	28.0000	28.1700	27.2000	27.2000	+17.749%	29	469	+7.537%
2026-09-17	21.1400	23.1000	21.1400	23.1000	-6.174%	14	443	+26.623%
2026-09-16	21.7000	24.6200	20.8700	24.6200	+41.902%	7	430	+18.806%
2026-09-15	17.9000	18.0000	16.6100	17.3500	-1.140%	32	429	+68.588%
2026-09-14	19.2500	19.9500	16.9600	17.5500	-20.588%	85	404	+66.667%
2026-09-11	22.1500	22.1500	22.1000	22.1000	-7.724%	2	367	+32.353%
2026-09-10	23.9500	23.9500	23.9500	23.9500	-13.382%	1	365	+22.129%
2026-09-09	27.6500	27.6500	27.6500	27.6500	+1.842%	2	365	+5.787%
2026-09-08	27.1500	27.1500	27.1500	27.1500	+11.499%	2	365	+7.735%
2026-09-04	24.3500	24.3500	24.3500	24.3500	-2.988%	1	362	+20.123%
2026-09-03	25.1000	25.1000	25.1000	25.1000	-7.653%	1	362	+16.534%
2026-09-02	27.1800	27.1800	27.1800	27.1800	+7.431%	2	363	+7.616%
2026-08-31	27.0500	27.0600	25.3000	25.3000	+0.198%	12	361	+15.613%
2026-08-28	25.2500	25.2500	25.2500	25.2500	+7.447%	1	366	+15.842%
2026-08-27	24.4800	24.5200	23.5000	23.5000	-16.814%	15	366	+24.468%
2026-08-25	28.7600	28.7600	28.2500	28.2500	+6.203%	5	363	+3.540%
2026-08-20	26.7300	26.7300	26.0600	26.6000	+3.906%	9	368	+9.962%
2026-08-19	28.5000	28.5000	25.6000	25.6000	-9.954%	3	375	+14.258%
2026-08-18	28.4300	28.4300	28.4300	28.4300	-10.822%	3	375	+2.884%
2026-08-17	31.8600	32.1500	31.8600	31.8800	+7.340%	91	372	-8.250%
2026-08-14	29.7000	29.7000	29.7000	29.7000	+3.955%	1	283	-1.515%
2026-08-13	28.5800	28.5800	28.3800	28.5700	-1.483%	3	284	+2.380%
2026-08-12	29.8700	29.8700	29.0000	29.0000	+4.693%	2	283	+0.862%
2026-08-11	27.5700	27.7000	27.5700	27.7000	-2.224%	9	283	+5.596%
2026-08-10	28.3300	28.3300	28.3300	28.3300	-6.036%	1	292	+3.247%
2026-08-07	30.3000	30.3000	30.1500	30.1500	-11.971%	4	291	-2.985%
2026-08-06	34.2500	34.2500	34.2500	34.2500	-7.056%	1	289	-14.599%
2026-08-04	36.7000	36.8500	36.7000	36.8500	-1.180%	3	288	-20.624%
2026-08-03	37.2900	37.2900	37.2900	37.2900	+0.729%	1	289	-21.561%
2026-07-28	39.8000	39.8000	37.0200	37.0200	-15.749%	7	290	-20.989%
2026-07-27	43.0700	43.9400	43.0700	43.9400	-2.269%	4	283	-33.432%
2026-07-24	46.0300	46.0300	44.9600	44.9600	-15.963%	2	285	-34.942%
2026-07-23	53.5000	53.5000	53.5000	53.5000	+0.734%	10	283	-45.327%
2026-07-22	49.9700	53.1100	49.9700	53.1100	+8.388%	5	293	-44.926%
2026-07-21	48.9500	49.0000	48.9500	49.0000	+4.211%	7	291	-40.306%
2026-07-20	47.0200	47.0200	47.0200	47.0200	-4.041%	3	291	-37.792%
2026-07-17	49.4700	49.4700	48.3200	49.0000	+11.111%	13	291	-40.306%
2026-07-16	53.0000	53.0000	44.1000	44.1000	-1.121%	10	282	-33.673%
2026-07-15	43.9400	44.6000	43.9400	44.6000	-2.257%	2	280	-34.417%
2026-07-14	44.4500	48.7800	44.4500	45.6300	+258.163%	67	279	-35.897%
2026-07-08	12.7400	12.7400	12.7400	12.7400	+2.247%	3	322	+129.592%
2026-07-07	12.4600	12.4600	12.4600	12.4600	-8.382%	2	319	+134.751%
2026-07-06	13.5000	14.0600	13.5000	13.6000	-12.258%	35	317	+115.074%
2026-07-01	15.0000	15.5000	14.5500	15.5000	-10.405%	111	285	+88.710%
2026-06-30	19.0200	19.0200	17.3000	17.3000	-16.506%	3	209	+69.075%
2026-06-26	20.7200	20.7200	20.7200	20.7200	-10.920%	1	208	+41.168%
2026-06-24	23.2600	23.2600	23.2600	23.2600	-1.732%	1	209	+25.752%
2026-06-23	23.6700	23.6700	23.6700	23.6700	-15.855%	1	208	+23.574%
2026-06-22	28.1300	28.1300	28.1300	28.1300	+1.552%	4	207	+3.982%
2026-06-18	30.6100	30.6100	27.4000	27.7000	+25.852%	14	202	+5.596%
2026-06-17	22.0500	22.4000	22.0100	22.0100	+4.959%	3	202	+32.894%
2026-06-16	20.9500	21.1000	20.8000	20.9700	-6.048%	8	202	+39.485%
2026-06-15	22.3200	22.3200	22.3200	22.3200	+6.033%	1	195	+31.048%
2026-06-12	20.8500	21.1000	20.8500	21.0500	-2.995%	3	194	+38.955%
2026-06-10	21.7000	21.7000	21.5500	21.7000	+5.340%	14	194	+34.793%
2026-06-09	20.0000	21.1000	19.7000	20.6000	+8.995%	40	187	+41.990%
2026-06-08	18.5000	18.9000	18.4000	18.9000	-5.263%	3	181	+54.762%
2026-06-05	17.8000	19.9500	17.8000	19.9500	+19.318%	18	180	+46.617%
2026-06-03	15.5400	16.8500	15.5200	16.7200	+26.667%	25	174	+74.940%
2026-06-02	14.2400	14.2400	13.2000	13.2000	-11.409%	5	153	+121.591%
2026-06-01	17.2000	17.2000	14.9000	14.9000	-10.511%	12	154	+96.309%
2026-05-29	19.0500	19.0500	16.6500	16.6500	-30.509%	4	149	+75.676%
2026-05-28	22.6000	23.9600	22.6000	23.9600	-6.039%	5	145	+22.078%
2026-05-27	25.8000	25.9000	25.5000	25.5000	-13.118%	17	143	+14.706%
2026-05-26	26.4900	29.3500	26.4900	29.3500	+12.885%	2	128	-0.341%
2026-05-22	26.0500	26.0500	26.0000	26.0000	-19.255%	2	127	+12.500%
2026-05-21	32.2000	32.2000	32.2000	32.2000	-15.861%	1	126	-9.161%
2026-05-19	38.2700	38.2700	38.2700	38.2700	-9.719%	1	126	-23.569%
2026-05-15	42.3900	42.3900	42.3900	42.3900	+18.078%	2	127	-30.998%
2026-05-04	35.9000	35.9000	35.9000	35.9000	-5.227%	4	125	-18.524%
2026-04-24	37.8800	37.8800	37.8800	37.8800	+2.157%	1	121	-22.782%
2026-04-23	38.1700	38.1700	36.0200	37.0800	+47.201%	22	120	-21.117%
2026-04-21	25.6500	25.6500	25.1900	25.1900	-4.943%	6	113	+16.118%
2026-04-17	26.5000	26.5000	26.5000	26.5000	-23.122%	1	113	+10.377%
2026-04-13	34.4700	34.4700	34.4700	34.4700	-2.351%	1	112	-15.144%
2026-04-09	35.3000	35.3000	35.3000	35.3000	+3.915%	10	111	-17.139%
2026-03-31	34.4000	34.4000	33.9700	33.9700	-3.081%	2	103	-13.895%
2026-03-30	35.0500	35.0500	35.0500	35.0500	+5.414%	1	103	-16.548%
2026-03-26	33.2500	33.2500	33.2500	33.2500	+1.527%	1	102	-12.030%
2026-03-25	32.7500	32.7500	32.7500	32.7500	+3.738%	1	101	-10.687%
2026-03-23	31.5700	31.5700	31.5700	31.5700	+14.384%	1	101	-7.349%
2026-03-17	27.4500	27.7000	27.4500	27.6000	-8.640%	4	102	+5.978%
2026-03-16	30.2100	30.2100	30.2100	30.2100	+6.000%	1	100	-3.178%
2026-03-05	28.5000	28.5000	28.5000	28.5000	-5.785%	1	99	+2.632%
2026-03-04	30.2500	30.2500	30.2500	30.2500	-12.064%	61	98	-3.306%
2026-03-02	34.4000	34.4000	34.4000	34.4000	-2.770%	2	37	-14.971%
2026-02-25	35.3800	35.3800	35.3800	35.3800	+19.932%	5	30	-17.326%
2026-02-23	28.5900	29.5000	28.4700	29.5000	+17.577%	20	30	-0.847%
2026-02-12	22.2200	25.0900	22.2200	25.0900	+79.214%	11	30	+16.580%
2026-02-10	14.0300	14.0300	14.0000	14.0000	+0.719%	10	19	+108.929%
2026-02-03	13.9000	13.9000	13.9000	13.9000	-10.611%	2	17	+110.432%
2026-01-23	15.5500	15.5500	15.5500	15.5500	-2.201%	2	15	+88.103%
2026-01-21	15.9000	15.9000	15.9000	15.9000	+19.549%	7	13	+83.962%
2026-01-16	13.3000	13.3000	13.3000	13.3000	+5.138%	2	11	+119.925%
2026-01-14	12.7000	12.7000	12.6500	12.6500	-19.683%	2	11	+131.225%
2026-01-02	15.7500	15.7500	15.7500	15.7500	+10.526%	2	10	+85.714%
2025-12-31	14.2500	14.2500	14.2500	14.2500	+2.224%	7	1	+105.263%
2025-12-30	13.9400	13.9400	13.9400	13.9400	0.000%	1	1	+109.828%