Dark

IBM20261218P150
IBM Dec 18 2026 150.00 Put (IBM261218P00150000)
option OPRA

EOD

Sep 24, 2026

0.4800+26.316%(+0.1000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5000	0.5000	0.4200	0.4800	+26.316%	9	793	0.000%
2026-09-23	0.3800	0.3800	0.3800	0.3800	-17.391%	1	794	+26.316%
2026-09-21	0.4600	0.4600	0.4600	0.4600	+4.545%	1	794	+4.348%
2026-09-18	0.4900	0.4900	0.4400	0.4400	-12.000%	3	793	+9.091%
2026-09-17	0.5000	0.5000	0.5000	0.5000	+25.000%	3	790	-4.000%
2026-09-16	0.5000	0.5100	0.3600	0.4000	-2.439%	36	791	+20.000%
2026-09-15	0.1600	0.4100	0.1600	0.4100	+24.242%	36	802	+17.073%
2026-09-14	0.3900	0.4400	0.3100	0.3300	-35.294%	26	811	+45.455%
2026-09-11	0.5100	0.5100	0.5100	0.5100	+10.870%	1	818	-5.882%
2026-09-09	0.5200	0.5200	0.4600	0.4600	-6.122%	4	819	+4.348%
2026-09-04	0.8600	0.8600	0.4800	0.4900	-20.968%	14	826	-2.041%
2026-09-01	0.6700	0.6700	0.6200	0.6200	+3.333%	6	826	-22.581%
2026-08-31	0.5500	0.6000	0.5500	0.6000	+5.263%	13	831	-20.000%
2026-08-28	0.6500	0.7000	0.5700	0.5700	-8.065%	35	828	-15.789%
2026-08-27	0.6600	0.6700	0.5600	0.6200	-25.301%	20	807	-22.581%
2026-08-25	0.8300	0.8300	0.8300	0.8300	+2.469%	1	815	-42.169%
2026-08-24	0.8400	0.8400	0.8100	0.8100	+8.000%	22	816	-40.741%
2026-08-21	0.7500	0.7700	0.7500	0.7500	-20.213%	37	836	-36.000%
2026-08-19	0.8800	0.9400	0.6600	0.9400	+4.444%	29	848	-48.936%
2026-08-18	0.9500	0.9800	0.9000	0.9000	-10.000%	18	864	-46.667%
2026-08-17	1.0500	1.0500	1.0000	1.0000	0.000%	20	874	-52.000%
2026-08-14	1.0000	1.0500	0.9900	1.0000	+5.263%	9	894	-52.000%
2026-08-13	1.0000	1.1500	0.9500	0.9500	-9.524%	28	899	-49.474%
2026-08-12	1.1900	1.2400	1.0400	1.0500	-7.895%	7	917	-54.286%
2026-08-11	1.2600	1.3500	1.1000	1.1400	-5.000%	19	924	-57.895%
2026-08-10	1.3400	1.3400	1.1500	1.2000	-12.409%	13	940	-60.000%
2026-08-07	1.5900	1.5900	1.2100	1.3700	-16.970%	34	931	-64.964%
2026-08-06	1.9000	1.9000	1.6500	1.6500	-1.786%	3	952	-70.909%
2026-08-05	1.7300	1.8100	1.5200	1.6800	-4.545%	33	951	-71.429%
2026-08-04	2.3900	2.3900	1.7600	1.7600	-16.588%	31	953	-72.727%
2026-08-03	2.1100	2.1400	2.0100	2.1100	-12.083%	7	967	-77.251%
2026-07-31	2.4400	2.9600	2.4000	2.4000	-4.382%	11	973	-80.000%
2026-07-30	2.7000	2.7400	2.4200	2.5100	+1.619%	58	972	-80.876%
2026-07-29	2.5100	2.5100	2.3900	2.4700	-2.372%	3	1,028	-80.567%
2026-07-28	2.9600	3.1000	2.4800	2.5300	-18.387%	62	1,031	-81.028%
2026-07-27	3.0900	3.2500	2.9400	3.1000	-6.061%	34	1,080	-84.516%
2026-07-24	4.4000	4.4000	3.2400	3.3000	-23.434%	39	1,101	-85.455%
2026-07-23	4.9000	4.9000	4.1500	4.3100	-6.304%	35	1,130	-88.863%
2026-07-22	4.2500	4.7000	4.2500	4.6000	+15.000%	57	1,109	-89.565%
2026-07-21	4.2000	4.2800	4.0000	4.0000	+10.193%	13	1,084	-88.000%
2026-07-20	3.7000	3.7000	3.5500	3.6300	-12.530%	5	1,088	-86.777%
2026-07-17	3.9500	4.3200	3.9500	4.1500	+12.162%	124	1,089	-88.434%
2026-07-16	5.1000	5.2000	3.6500	3.7000	-17.778%	93	1,138	-87.027%
2026-07-15	4.0000	4.5000	3.7500	4.5000	+0.897%	197	1,168	-89.333%
2026-07-14	4.2000	5.3000	4.0300	4.4600	+240.458%	653	1,167	-89.238%
2026-07-13	1.3100	1.3100	1.3100	1.3100	-2.239%	5	570	-63.359%
2026-07-09	1.3000	1.3400	1.1300	1.3400	+19.643%	6	570	-64.179%
2026-07-08	1.1500	1.1500	1.1200	1.1200	+6.667%	7	572	-57.143%
2026-07-07	1.0500	1.0500	1.0500	1.0500	-13.934%	1	571	-54.286%
2026-07-06	1.3300	1.6000	1.2200	1.2200	-47.863%	5	571	-60.656%
2026-06-23	2.3400	2.3400	2.3400	2.3400	+8.837%	5	570	-79.487%
2026-06-22	2.1500	2.1500	2.1500	2.1500	+7.500%	13	569	-77.674%
2026-06-18	2.1000	2.1000	2.0000	2.0000	+33.333%	3	554	-76.000%
2026-06-17	1.5000	1.5000	1.5000	1.5000	+1.351%	1	554	-68.000%
2026-06-16	1.4800	1.4800	1.4800	1.4800	-10.843%	1	554	-67.568%
2026-06-15	1.6700	1.6700	1.6600	1.6600	+36.066%	25	553	-71.084%
2026-06-08	1.2200	1.2200	1.2200	1.2200	-6.870%	1	528	-60.656%
2026-06-01	1.3000	1.3100	0.8500	1.3100	-15.484%	20	528	-63.359%
2026-05-29	1.6700	1.8200	1.5500	1.5500	-17.553%	15	533	-69.032%
2026-05-28	2.3700	2.3700	1.8800	1.8800	-11.737%	29	543	-74.468%
2026-05-27	2.6000	2.6000	2.0700	2.1300	-6.579%	20	543	-77.465%
2026-05-26	2.5000	2.5000	2.2800	2.2800	+14.000%	5	542	-78.947%
2026-05-22	2.2300	2.2300	2.0000	2.0000	-10.314%	9	537	-76.000%
2026-05-21	2.1800	2.2300	2.1800	2.2300	-24.407%	2	530	-78.475%
2026-05-19	2.9500	2.9500	2.9500	2.9500	-22.368%	10	530	-83.729%
2026-05-13	3.8000	3.8000	3.8000	3.8000	+29.693%	1	519	-87.368%
2026-05-08	2.9300	2.9300	2.9300	2.9300	-2.007%	1	518	-83.618%
2026-05-05	2.9900	2.9900	2.9900	2.9900	-2.288%	1	517	-83.946%
2026-05-04	3.0600	3.0600	3.0600	3.0600	-5.263%	1	518	-84.314%
2026-04-30	3.2300	3.2300	3.2300	3.2300	-5.000%	1	518	-85.139%
2026-04-29	3.3000	3.4000	3.3000	3.4000	-2.857%	5	518	-85.882%
2026-04-23	3.5000	3.5000	3.5000	3.5000	+31.086%	11	516	-86.286%
2026-04-22	2.6200	2.6700	2.6200	2.6700	-37.176%	4	506	-82.022%
2026-04-10	4.2500	4.2500	4.2500	4.2500	+4.167%	1	505	-88.706%
2026-04-09	3.7100	4.0800	3.6700	4.0800	+11.781%	4	504	-88.235%
2026-04-08	3.4400	3.6500	3.4400	3.6500	-8.750%	6	502	-86.849%
2026-03-24	4.0000	4.0000	4.0000	4.0000	0.000%	1	496	-88.000%
2026-03-16	4.1000	4.1000	4.0000	4.0000	0.000%	2	495	-88.000%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-2.439%	1	493	-88.000%
2026-03-02	4.1000	4.1000	4.1000	4.1000	+0.985%	10	493	-88.293%
2026-02-27	4.0600	4.0600	4.0600	4.0600	+8.267%	1	483	-88.177%
2026-02-26	4.0000	4.0000	3.7500	3.7500	-18.831%	2	482	-87.200%
2026-02-24	5.0000	5.4500	4.5000	4.6200	-9.412%	452	482	-89.610%
2026-02-23	4.4500	5.6500	4.4500	5.1000	+113.389%	10	31	-90.588%
2026-02-13	2.3900	2.3900	2.3900	2.3900	+35.028%	5	23	-79.916%
2026-02-11	1.8700	1.9100	1.5900	1.7700	+18.000%	8	23	-72.881%
2026-01-28	1.4800	1.5900	1.4600	1.5000	-0.662%	8	22	-68.000%
2026-01-16	1.3200	2.0000	1.3200	1.5100	-7.927%	10	18	-68.212%
2026-01-02	1.4300	1.6900	1.4300	1.6400	+24.242%	12	18	-70.732%
2025-12-26	1.2700	1.3600	1.2700	1.3200	+0.763%	14	14	-63.636%
2025-12-09	1.2700	1.3100	1.2700	1.3100	0.000%	7	7	-63.359%