Dark

IBM20261218P160
IBM Dec 18 2026 160.00 Put (IBM261218P00160000)
option OPRA

EOD

Sep 24, 2026

0.7800+9.859%(+0.0700)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8300	0.8700	0.7800	0.7800	+9.859%	27	467	0.000%
2026-09-23	0.7100	0.7800	0.6000	0.7100	-14.458%	24	446	+9.859%
2026-09-22	0.7700	0.8300	0.7700	0.8300	-1.190%	2	452	-6.024%
2026-09-21	0.8300	0.8400	0.7900	0.8400	+1.205%	3	454	-7.143%
2026-09-18	0.8300	0.8300	0.8300	0.8300	+12.162%	3	455	-6.024%
2026-09-17	0.7700	0.7700	0.7400	0.7400	+42.308%	3	452	+5.405%
2026-09-15	0.6000	0.6000	0.5200	0.5200	-5.455%	14	454	+50.000%
2026-09-14	0.5900	0.5900	0.5500	0.5500	-34.524%	12	461	+41.818%
2026-09-11	0.8400	0.8400	0.8400	0.8400	+2.439%	1	462	-7.143%
2026-09-10	0.8500	0.8500	0.8200	0.8200	-7.865%	4	461	-4.878%
2026-09-09	0.8900	0.8900	0.8900	0.8900	+5.952%	1	459	-12.360%
2026-09-03	0.8500	0.8500	0.8400	0.8400	-21.495%	20	458	-7.143%
2026-09-01	1.0700	1.0700	1.0700	1.0700	+18.889%	1	448	-27.103%
2026-08-31	0.9300	0.9300	0.9000	0.9000	-13.462%	11	449	-13.333%
2026-08-27	1.0400	1.0400	1.0400	1.0400	-20.000%	3	449	-25.000%
2026-08-26	1.3000	1.3000	1.3000	1.3000	0.000%	1	452	-40.000%
2026-08-24	1.2700	1.3000	1.2700	1.3000	+3.175%	7	452	-40.000%
2026-08-21	1.3000	1.3000	1.2300	1.2600	+0.800%	7	453	-38.095%
2026-08-20	1.2000	1.3000	1.2000	1.2500	+4.167%	7	452	-37.600%
2026-08-19	1.2400	1.2400	1.2000	1.2000	-27.273%	2	455	-35.000%
2026-08-17	1.7000	1.7000	1.6500	1.6500	+3.125%	6	457	-52.727%
2026-08-14	1.6000	1.6000	1.6000	1.6000	-5.882%	2	463	-51.250%
2026-08-12	1.8100	1.8400	1.7000	1.7000	-1.163%	28	465	-54.118%
2026-08-11	1.7000	1.7200	1.7000	1.7200	-11.795%	14	448	-54.651%
2026-08-10	2.1300	2.1300	1.9000	1.9500	-7.583%	5	447	-60.000%
2026-08-07	2.3000	2.3000	2.1100	2.1100	-7.456%	16	448	-63.033%
2026-08-05	2.6600	2.7500	2.2800	2.2800	-18.571%	11	444	-65.789%
2026-08-04	3.0000	3.0000	2.8000	2.8000	-12.500%	3	442	-72.143%
2026-08-03	3.3000	3.3000	3.2000	3.2000	-18.987%	3	445	-75.625%
2026-07-31	4.0000	4.1000	3.9500	3.9500	+2.597%	39	445	-80.253%
2026-07-30	4.0600	4.0600	3.7500	3.8500	+4.054%	15	412	-79.740%
2026-07-29	3.7000	3.7000	3.7000	3.7000	-21.776%	3	401	-78.919%
2026-07-28	4.6700	4.7300	4.6700	4.7300	-7.255%	2	401	-83.510%
2026-07-24	5.8000	5.8000	5.1000	5.1000	-20.063%	24	402	-84.706%
2026-07-23	6.3500	6.3800	6.1600	6.3800	-3.333%	3	426	-87.774%
2026-07-22	6.2700	6.6500	5.9000	6.6000	+10.000%	32	423	-88.182%
2026-07-21	6.1000	6.1000	6.0000	6.0000	+9.290%	6	414	-87.000%
2026-07-20	6.1500	6.2000	5.4900	5.4900	-10.732%	9	410	-85.792%
2026-07-17	6.0000	6.1800	5.7500	6.1500	+13.889%	29	405	-87.317%
2026-07-16	7.5500	7.5500	5.3500	5.4000	-12.903%	52	411	-85.556%
2026-07-15	5.5000	6.2500	5.4000	6.2000	-1.431%	66	403	-87.419%
2026-07-14	5.8500	7.2500	5.5100	6.2900	+288.272%	100	368	-87.599%
2026-07-13	1.6200	1.6200	1.6200	1.6200	-12.903%	1	322	-51.852%
2026-07-07	1.8600	1.8600	1.8600	1.8600	+11.377%	1	322	-58.065%
2026-07-06	1.7500	1.7500	1.6700	1.6700	-7.222%	9	322	-53.293%
2026-07-02	2.1800	2.1800	1.8000	1.8000	-13.876%	5	320	-56.667%
2026-07-01	2.3100	2.3100	2.0900	2.0900	+4.500%	4	320	-62.679%
2026-06-30	2.0000	2.0000	2.0000	2.0000	-24.242%	1	320	-61.000%
2026-06-23	2.6600	2.6600	2.6400	2.6400	-10.204%	5	319	-70.455%
2026-06-22	3.0500	3.0500	2.9400	2.9400	-2.000%	6	321	-73.469%
2026-06-18	3.0200	3.0200	2.9500	3.0000	+20.482%	5	318	-74.000%
2026-06-11	2.4900	2.4900	2.4900	2.4900	+8.261%	1	318	-68.675%
2026-06-10	2.3000	2.3000	2.3000	2.3000	+9.524%	3	318	-66.087%
2026-06-09	2.0000	2.1000	2.0000	2.1000	+10.526%	2	316	-62.857%
2026-06-05	1.9000	1.9000	1.9000	1.9000	-11.628%	6	314	-58.947%
2026-06-03	2.1500	2.1500	2.1500	2.1500	+7.500%	2	308	-63.721%
2026-06-01	2.0000	2.0000	2.0000	2.0000	-33.333%	3	310	-61.000%
2026-05-27	3.0000	3.0000	3.0000	3.0000	0.000%	1	311	-74.000%
2026-05-26	3.3500	3.4000	3.0000	3.0000	-1.639%	59	310	-74.000%
2026-05-22	2.8800	3.0500	2.7300	3.0500	+4.452%	5	251	-74.426%
2026-05-21	3.0100	3.0100	2.9200	2.9200	-33.787%	2	255	-73.288%
2026-05-20	4.4100	4.4100	4.4100	4.4100	+0.227%	1	255	-82.313%
2026-05-19	4.4000	4.4000	4.4000	4.4000	-6.383%	1	255	-82.273%
2026-05-12	4.7000	4.7000	4.7000	4.7000	+5.618%	1	255	-83.404%
2026-05-11	4.2000	4.4500	4.2000	4.4500	0.000%	3	255	-82.472%
2026-05-06	4.4500	4.4500	4.4500	4.4500	+5.952%	5	252	-82.472%
2026-05-01	4.2000	4.2000	4.2000	4.2000	-7.489%	2	249	-81.429%
2026-04-29	4.6400	4.6400	4.5400	4.5400	+3.182%	2	249	-82.819%
2026-04-28	4.4000	4.4000	4.4000	4.4000	-7.368%	2	249	-82.273%
2026-04-27	4.8000	4.8000	4.7000	4.7500	-5.941%	6	251	-83.579%
2026-04-24	4.6200	5.0500	4.6200	5.0500	+1.000%	5	248	-84.554%
2026-04-23	5.1000	5.3100	5.0000	5.0000	+40.845%	21	243	-84.400%
2026-04-22	3.0000	3.5500	3.0000	3.5500	-36.607%	2	231	-78.028%
2026-04-10	5.6000	5.6000	5.6000	5.6000	+13.131%	1	229	-86.071%
2026-04-07	5.0000	5.0000	4.9000	4.9500	-2.941%	19	228	-84.242%
2026-03-24	5.1000	5.1000	5.1000	5.1000	-1.923%	15	215	-84.706%
2026-03-20	5.2000	5.2000	5.2000	5.2000	-5.455%	1	200	-85.000%
2026-03-12	5.5000	5.5000	5.5000	5.5000	+11.111%	1	201	-85.818%
2026-03-04	4.9500	4.9500	4.9500	4.9500	-2.367%	1	202	-84.242%
2026-02-27	5.0700	5.0700	5.0700	5.0700	+10.699%	1	203	-84.615%
2026-02-26	4.5800	4.5800	4.5800	4.5800	-13.585%	5	202	-82.969%
2026-02-25	5.3000	5.3000	5.3000	5.3000	-18.462%	2	195	-85.283%
2026-02-24	6.5000	6.5000	6.5000	6.5000	+208.057%	1	195	-88.000%
2026-01-23	1.9300	2.1100	1.9300	2.1100	+8.763%	42	194	-63.033%
2026-01-16	1.7900	1.9500	1.7900	1.9400	+8.989%	18	197	-59.794%
2026-01-15	1.8100	1.9300	1.7800	1.7800	-16.822%	50	197	-56.180%
2026-01-02	1.9200	2.2800	1.9200	2.1400	+22.989%	323	159	-63.551%
2025-12-31	1.7400	1.7400	1.7400	1.7400	0.000%	1	0	-55.172%