Dark

IBM20261218P170
IBM Dec 18 2026 170.00 Put (IBM261218P00170000)
option OPRA

EOD

Sep 24, 2026

1.38+25.455%(+0.28)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3200	1.4400	1.3200	1.3800	+25.455%	11	546	0.000%
2026-09-23	1.0600	1.1200	1.0500	1.1000	-9.836%	17	539	+25.455%
2026-09-21	1.2200	1.2200	1.2200	1.2200	-2.400%	1	531	+13.115%
2026-09-18	1.3600	1.4500	1.2500	1.2500	+7.759%	20	532	+10.400%
2026-09-17	1.1600	1.1600	1.1600	1.1600	-3.333%	3	515	+18.966%
2026-09-16	1.1000	1.2000	1.1000	1.2000	+25.000%	4	515	+15.000%
2026-09-15	0.7800	0.9800	0.7800	0.9600	0.000%	9	511	+43.750%
2026-09-14	1.0400	1.0600	0.8900	0.9600	-20.000%	11	504	+43.750%
2026-09-11	1.6000	1.6000	1.2000	1.2000	-22.581%	3	510	+15.000%
2026-09-10	1.5500	1.5500	1.5500	1.5500	+5.442%	2	509	-10.968%
2026-09-09	1.5000	1.5000	1.4700	1.4700	+1.379%	7	507	-6.122%
2026-09-08	1.5300	1.5300	1.4500	1.4500	+11.538%	4	507	-4.828%
2026-09-04	1.3000	1.3000	1.3000	1.3000	-17.197%	2	510	+6.154%
2026-09-02	1.5300	1.5700	1.5300	1.5700	+3.974%	2	510	-12.102%
2026-08-27	1.8000	1.8000	1.5000	1.5100	-24.121%	9	508	-8.609%
2026-08-25	2.0900	2.0900	1.9900	1.9900	-0.500%	3	512	-30.653%
2026-08-21	2.0500	2.0500	2.0000	2.0000	-1.478%	4	511	-31.000%
2026-08-20	2.0500	2.0500	1.9700	2.0300	+4.639%	5	515	-32.020%
2026-08-19	2.3700	2.3700	1.9300	1.9400	-22.400%	197	516	-28.866%
2026-08-18	2.5000	2.5000	2.5000	2.5000	-4.580%	1	513	-44.800%
2026-08-17	2.5900	2.7000	2.5900	2.6200	+11.017%	7	514	-47.328%
2026-08-14	2.2900	2.3600	2.2900	2.3600	+1.724%	9	507	-41.525%
2026-08-13	2.1200	2.3200	2.1200	2.3200	-9.020%	3	507	-40.517%
2026-08-12	2.9300	2.9300	2.5200	2.5500	-3.774%	121	507	-45.882%
2026-08-11	2.8400	2.8400	2.5600	2.6500	-10.774%	3	406	-47.925%
2026-08-10	2.9000	2.9700	2.9000	2.9700	-9.451%	3	408	-53.535%
2026-08-07	3.3000	3.3500	3.2800	3.2800	-10.870%	14	406	-57.927%
2026-08-06	3.8800	4.0000	3.6500	3.6800	+3.662%	15	408	-62.500%
2026-08-05	4.0000	4.0000	3.5500	3.5500	-19.865%	13	417	-61.127%
2026-08-04	4.5300	4.5300	4.2000	4.4300	-6.540%	23	413	-68.849%
2026-08-03	5.0000	5.0000	4.6000	4.7400	-18.276%	25	432	-70.886%
2026-07-31	5.7000	6.1000	5.7000	5.8000	+5.455%	3	414	-76.207%
2026-07-30	5.7500	6.0000	5.5000	5.5000	+3.578%	4	413	-74.909%
2026-07-29	5.3900	5.5000	5.2800	5.3100	+2.510%	28	412	-74.011%
2026-07-28	5.2200	5.2200	5.1800	5.1800	-23.373%	4	398	-73.359%
2026-07-27	6.5500	6.7600	6.5500	6.7600	-2.734%	4	398	-79.586%
2026-07-24	8.0700	8.0700	6.8000	6.9500	-22.778%	21	395	-80.144%
2026-07-23	9.1500	9.1500	8.8600	9.0000	+4.408%	6	406	-84.667%
2026-07-22	8.4000	9.0000	8.4000	8.6200	+3.855%	7	402	-83.991%
2026-07-21	8.3500	8.6200	8.3000	8.3000	+8.073%	14	402	-83.373%
2026-07-20	8.6000	8.7000	7.5000	7.6800	-9.753%	37	399	-82.031%
2026-07-17	8.1500	8.5100	8.1500	8.5100	+14.228%	31	398	-83.784%
2026-07-16	10.2000	10.2000	7.4500	7.4500	-15.819%	43	375	-81.477%
2026-07-15	7.8000	8.9100	7.2500	8.8500	+1.143%	35	341	-84.407%
2026-07-14	9.4400	9.9000	7.7000	8.7500	+408.721%	87	316	-84.229%
2026-07-13	1.7200	1.7200	1.7200	1.7200	-36.296%	1	261	-19.767%
2026-07-01	2.7600	2.7600	2.6800	2.7000	-7.216%	20	261	-48.889%
2026-06-30	2.9100	2.9100	2.9100	2.9100	-7.619%	1	274	-52.577%
2026-06-26	3.5300	3.5300	3.1500	3.1500	-7.080%	5	273	-56.190%
2026-06-25	3.3900	3.3900	3.3900	3.3900	-19.286%	4	275	-59.292%
2026-06-22	4.2200	4.2200	4.2000	4.2000	-1.869%	15	271	-67.143%
2026-06-18	4.3000	4.3000	4.2500	4.2800	+47.079%	7	267	-67.757%
2026-06-16	2.9400	2.9900	2.9100	2.9100	-9.063%	4	267	-52.577%
2026-06-15	3.1400	3.2000	3.0800	3.2000	-1.538%	20	268	-56.875%
2026-06-12	3.3000	3.3000	3.2500	3.2500	-1.515%	2	263	-57.538%
2026-06-05	3.3000	3.3000	3.3000	3.3000	+27.413%	15	263	-58.182%
2026-06-02	2.5900	2.5900	2.5900	2.5900	-31.842%	1	250	-46.718%
2026-05-27	3.8000	3.8000	3.8000	3.8000	-14.027%	2	250	-63.684%
2026-05-26	4.4200	4.4200	4.4200	4.4200	+11.335%	1	252	-68.778%
2026-05-22	4.0000	4.0000	3.9700	3.9700	-18.144%	6	251	-65.239%
2026-05-21	5.0000	5.0000	4.8500	4.8500	-19.167%	10	238	-71.546%
2026-05-06	6.0000	6.0000	6.0000	6.0000	-6.977%	10	238	-77.000%
2026-04-27	6.4500	6.4500	6.4500	6.4500	-2.861%	2	228	-78.605%
2026-04-24	5.5000	6.8700	5.5000	6.6400	+7.792%	7	228	-79.217%
2026-04-23	6.5000	6.5000	6.1600	6.1600	+36.889%	5	225	-77.597%
2026-04-22	4.5000	4.5000	4.5000	4.5000	-15.094%	1	221	-69.333%
2026-04-16	5.3000	5.3000	5.3000	5.3000	-24.286%	3	220	-73.962%
2026-04-10	6.6300	7.0000	6.6300	7.0000	+3.093%	3	220	-80.286%
2026-03-24	6.8700	6.9300	6.6500	6.7900	+17.678%	210	217	-79.676%
2026-03-18	5.7700	5.7700	5.7700	5.7700	-8.413%	1	17	-76.083%
2026-03-11	6.3000	6.3000	6.3000	6.3000	-9.353%	1	16	-78.095%
2026-02-25	7.2000	7.2000	6.8400	6.9500	-7.947%	6	19	-80.144%
2026-02-23	7.5500	7.5500	7.5500	7.5500	+70.045%	1	19	-81.722%
2026-02-19	4.4400	4.4400	4.4400	4.4400	-7.692%	1	18	-68.919%
2026-02-17	4.8100	4.8100	4.8100	4.8100	+11.343%	5	17	-71.310%
2026-02-13	4.3200	4.3200	4.3200	4.3200	+87.826%	1	11	-68.056%
2026-02-06	2.3000	2.3000	2.3000	2.3000	-14.815%	1	11	-40.000%
2026-02-05	2.5000	2.7000	2.5000	2.7000	+55.172%	2	11	-48.889%
2026-02-02	1.7000	1.7500	1.7000	1.7400	-18.310%	4	10	-20.690%
2026-01-15	2.1800	2.1800	2.1300	2.1300	-2.740%	3	6	-35.211%
2026-01-14	2.2000	2.2100	2.1900	2.1900	+0.459%	3	7	-36.986%
2026-01-13	2.1200	2.2300	2.1200	2.1800	+5.825%	15	7	-36.697%
2026-01-12	2.0300	2.0900	2.0300	2.0600	0.000%	5	5	-33.010%