Dark

IBM20261218P165
IBM Dec 18 2026 165.00 Put (IBM261218P00165000)
option OPRA

EOD

Sep 23, 2026

0.8900-15.238%(-0.1600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.8500	0.8900	0.8500	0.8900	-15.238%	5	230	0.000%
2026-09-21	1.1000	1.1000	1.0500	1.0500	-0.943%	2	230	-15.238%
2026-09-18	1.0600	1.0600	1.0600	1.0600	+35.897%	2	230	-16.038%
2026-09-15	0.7400	0.7800	0.7400	0.7800	+8.333%	2	229	+14.103%
2026-09-14	0.7600	0.7600	0.7200	0.7200	-20.879%	2	229	+23.611%
2026-09-11	1.1300	1.1300	0.9100	0.9100	-14.953%	5	230	-2.198%
2026-09-10	1.0700	1.0700	1.0700	1.0700	+4.902%	1	228	-16.822%
2026-09-09	1.2000	1.2000	1.0200	1.0200	-7.273%	4	228	-12.745%
2026-09-03	1.1000	1.1000	1.1000	1.1000	-10.569%	1	228	-19.091%
2026-09-02	1.2300	1.2300	1.2300	1.2300	-7.519%	1	228	-27.642%
2026-09-01	1.3300	1.3300	1.3300	1.3300	-19.394%	1	229	-33.083%
2026-08-26	1.6500	1.6500	1.6500	1.6500	+0.610%	2	228	-46.061%
2026-08-25	1.5800	1.6400	1.5800	1.6400	+0.613%	2	226	-45.732%
2026-08-24	1.6300	1.6300	1.6300	1.6300	+3.822%	1	225	-45.399%
2026-08-21	1.5700	1.5700	1.5700	1.5700	-1.258%	1	225	-43.312%
2026-08-20	1.5300	1.5900	1.5300	1.5900	-0.625%	2	226	-44.025%
2026-08-19	1.9300	1.9300	1.5300	1.6000	-25.581%	4	227	-44.375%
2026-08-17	2.1500	2.1500	2.1500	2.1500	+15.591%	1	228	-58.605%
2026-08-14	1.8600	1.8600	1.8600	1.8600	-4.124%	1	228	-52.151%
2026-08-13	1.6700	1.9400	1.6700	1.9400	-19.167%	12	227	-54.124%
2026-08-12	2.2900	2.4000	2.2900	2.4000	+15.385%	25	237	-62.917%
2026-08-11	2.0800	2.0800	2.0800	2.0800	-14.403%	1	247	-57.212%
2026-08-10	2.4300	2.4300	2.4300	2.4300	-7.252%	1	248	-63.374%
2026-08-07	2.6300	2.6300	2.6200	2.6200	-12.667%	2	249	-66.031%
2026-08-06	3.1000	3.1000	3.0000	3.0000	+7.143%	12	249	-70.333%
2026-08-05	3.2000	3.2000	2.8000	2.8000	-21.127%	15	253	-68.214%
2026-08-04	3.5500	3.5500	3.5500	3.5500	-10.804%	2	267	-74.930%
2026-08-03	3.9800	3.9800	3.9800	3.9800	-16.211%	1	269	-77.638%
2026-07-31	4.7500	4.7500	4.7500	4.7500	+2.151%	3	270	-81.263%
2026-07-30	4.6500	4.6500	4.6500	4.6500	+8.140%	1	267	-80.860%
2026-07-29	4.5200	4.5200	4.3000	4.3000	-8.511%	2	267	-79.302%
2026-07-28	4.5100	4.7000	4.5100	4.7000	-14.545%	3	267	-81.064%
2026-07-27	5.3500	5.5300	5.3500	5.5000	-5.983%	7	270	-83.818%
2026-07-24	6.3000	6.4200	5.8100	5.8500	-21.477%	5	267	-84.786%
2026-07-23	7.8500	7.8500	7.3000	7.4500	-6.875%	30	267	-88.054%
2026-07-22	7.1000	8.0500	7.1000	8.0000	+11.888%	92	258	-88.875%
2026-07-21	7.5000	7.5000	7.1500	7.1500	+10.000%	3	221	-87.552%
2026-07-20	7.2500	7.3500	6.4300	6.5000	-10.345%	63	219	-86.308%
2026-07-17	7.0500	7.3300	7.0500	7.2500	+20.833%	16	231	-87.724%
2026-07-16	8.8000	8.8000	6.0000	6.0000	-17.808%	17	221	-85.167%
2026-07-15	6.4900	7.5900	6.4900	7.3000	-1.351%	22	222	-87.808%
2026-07-14	8.1200	8.4400	6.9500	7.4000	+325.287%	83	210	-87.973%
2026-07-13	1.9000	1.9000	1.6900	1.7400	-17.143%	5	186	-48.851%
2026-07-10	1.7000	2.1000	1.7000	2.1000	+12.903%	4	184	-57.619%
2026-07-08	1.8600	1.8600	1.8600	1.8600	+8.140%	1	180	-52.151%
2026-07-07	2.0400	2.0400	1.7200	1.7200	-14.428%	3	180	-48.256%
2026-07-06	2.0400	2.0400	1.6300	2.0100	-4.286%	4	183	-55.721%
2026-07-02	2.1000	2.1000	2.1000	2.1000	-6.667%	1	186	-57.619%
2026-07-01	2.4300	2.4300	2.2500	2.2500	-14.449%	3	186	-60.444%
2026-06-30	2.6300	2.6300	2.6300	2.6300	+11.441%	1	186	-66.160%
2026-06-29	2.3600	2.3600	2.3600	2.3600	-22.623%	1	186	-62.288%
2026-06-25	3.0500	3.0500	3.0500	3.0500	+0.993%	1	187	-70.820%
2026-06-24	3.0200	3.0200	3.0200	3.0200	-4.430%	5	188	-70.530%
2026-06-23	3.1000	3.1600	3.1000	3.1600	-8.406%	42	193	-71.835%
2026-06-22	3.4000	3.6000	3.4000	3.4500	-4.167%	5	155	-74.203%
2026-06-18	3.6400	3.6400	3.4600	3.6000	+47.541%	13	147	-75.278%
2026-06-16	2.5400	2.5700	2.4400	2.4400	-12.230%	4	147	-63.525%
2026-06-12	2.8400	2.8400	2.7800	2.7800	-6.081%	2	147	-67.986%
2026-06-10	2.9600	2.9600	2.9600	2.9600	+2.422%	1	146	-69.932%
2026-06-09	2.4200	2.8900	2.4200	2.8900	+29.596%	2	147	-69.204%
2026-06-08	2.3600	2.3600	2.2300	2.2300	+2.294%	2	148	-60.090%
2026-06-05	2.7100	2.7100	2.1800	2.1800	-10.656%	42	149	-59.174%
2026-06-04	2.4400	2.4400	2.4400	2.4400	+6.087%	1	139	-63.525%
2026-06-03	2.3000	2.3000	2.3000	2.3000	+5.505%	1	139	-61.304%
2026-06-02	1.9000	2.1800	1.9000	2.1800	-12.800%	2	139	-59.174%
2026-05-29	2.5600	2.9500	2.5000	2.5000	-21.630%	8	138	-64.400%
2026-05-28	3.3200	3.3200	2.9700	3.1900	-41.468%	61	136	-72.100%
2026-05-20	5.5000	5.5000	5.4500	5.4500	-6.034%	3	108	-83.670%
2026-05-15	5.8000	5.8000	5.8000	5.8000	+5.839%	1	106	-84.655%
2026-05-12	5.3100	5.4800	5.3100	5.4800	+3.396%	12	105	-83.759%
2026-05-11	5.2500	5.3000	5.0000	5.3000	+12.766%	5	105	-83.208%
2026-05-07	4.7000	4.7000	4.7000	4.7000	-0.212%	1	100	-81.064%
2026-05-05	4.7100	4.7100	4.7100	4.7100	-2.484%	1	99	-81.104%
2026-05-01	4.8300	4.8300	4.8300	4.8300	-16.436%	2	102	-81.573%
2026-04-27	5.7800	5.7800	5.7800	5.7800	+2.847%	1	102	-84.602%
2026-04-23	5.4000	5.6200	5.4000	5.6200	+9.766%	4	101	-84.164%
2026-03-05	5.1200	5.1200	5.1200	5.1200	-1.916%	1	97	-82.617%
2026-02-26	5.2200	5.2200	5.2200	5.2200	-26.375%	1	97	-82.950%
2026-02-23	7.0900	7.0900	7.0900	7.0900	+309.827%	1	96	-87.447%
2026-02-02	1.6500	1.7900	1.5300	1.7300	-7.979%	28	95	-48.555%
2026-01-30	1.7800	1.9200	1.7800	1.8800	+34.286%	10	83	-52.660%
2026-01-29	1.4000	1.4000	1.4000	1.4000	-35.484%	2	78	-36.429%
2026-01-26	2.2800	2.3000	2.1300	2.1700	+13.021%	51	78	-58.986%
2026-01-16	2.1100	2.1900	1.9200	1.9200	+6.077%	42	48	-53.646%
2026-01-15	1.8000	1.8200	1.8000	1.8100	-28.740%	5	48	-50.829%
2026-01-02	2.4100	2.5400	2.4100	2.5400	+8.547%	80	43	-64.961%
2025-12-05	2.1900	2.3900	2.1900	2.3400	-8.235%	4	3	-61.966%
2025-11-18	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-65.098%