Dark

IBM20261218P180
IBM Dec 18 2026 180.00 Put (IBM261218P00180000)
option OPRA

EOD

Sep 24, 2026

2.25+12.500%(+0.25)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.3100	2.3100	2.2000	2.2500	+12.500%	21	1,108	0.000%
2026-09-23	1.9500	2.0800	1.7100	2.0000	-5.660%	37	1,092	+12.500%
2026-09-22	2.1200	2.1200	2.1200	2.1200	-14.170%	1	1,077	+6.132%
2026-09-21	2.3400	2.4700	2.2800	2.4700	+7.391%	16	1,078	-8.907%
2026-09-18	2.1500	2.3700	2.1500	2.3000	+27.072%	10	1,062	-2.174%
2026-09-17	1.8100	1.8100	1.8100	1.8100	-0.549%	2	1,060	+24.309%
2026-09-16	1.8600	1.8600	1.8200	1.8200	+25.517%	63	1,060	+23.626%
2026-09-15	1.4000	1.4500	1.3600	1.4500	+5.072%	6	1,054	+55.172%
2026-09-14	1.5000	1.6500	1.3800	1.3800	-28.497%	11	1,051	+63.043%
2026-09-11	2.0400	2.1200	1.9300	1.9300	-16.810%	3	1,052	+16.580%
2026-09-10	2.1300	2.3200	2.1300	2.3200	+13.725%	7	1,053	-3.017%
2026-09-09	2.5000	2.5000	2.0400	2.0400	-12.069%	9	1,052	+10.294%
2026-09-08	2.3200	2.3200	2.3200	2.3200	+16.000%	1	1,045	-3.017%
2026-09-04	2.2000	2.2000	2.0000	2.0000	-11.111%	6	1,043	+12.500%
2026-09-03	2.3000	2.3000	2.2500	2.2500	-16.667%	4	1,043	0.000%
2026-09-02	2.7000	2.7000	2.7000	2.7000	+5.058%	1	1,047	-16.667%
2026-09-01	2.6200	2.6200	2.5700	2.5700	+10.300%	3	1,047	-12.451%
2026-08-31	2.4200	2.4200	2.3300	2.3300	-7.171%	2	1,049	-3.433%
2026-08-28	2.5200	2.5200	2.5100	2.5100	+2.449%	11	1,050	-10.359%
2026-08-27	3.0000	3.0000	2.4500	2.4500	-23.438%	7	1,039	-8.163%
2026-08-26	3.3000	3.3000	3.1300	3.2000	0.000%	13	1,043	-29.688%
2026-08-25	3.3500	3.3500	3.2000	3.2000	+1.587%	16	1,046	-29.688%
2026-08-24	3.1500	3.1500	3.1500	3.1500	+1.613%	1	1,062	-28.571%
2026-08-21	3.1700	3.1700	3.1000	3.1000	+3.333%	4	1,061	-27.419%
2026-08-20	3.2500	3.2500	3.0000	3.0000	-1.316%	2	1,059	-25.000%
2026-08-19	3.0000	3.0400	2.9900	3.0400	-13.143%	21	1,060	-25.987%
2026-08-18	3.7600	3.7600	3.4700	3.5000	-16.667%	8	1,070	-35.714%
2026-08-17	4.0500	4.2000	4.0500	4.2000	+17.647%	3	1,071	-46.429%
2026-08-14	3.7500	3.7500	3.5700	3.5700	-6.053%	7	1,070	-36.975%
2026-08-13	3.3000	3.8000	3.3000	3.8000	-5.707%	96	1,075	-40.789%
2026-08-12	4.3200	4.3200	4.0000	4.0300	+3.333%	18	1,034	-44.169%
2026-08-11	4.3000	4.3000	3.9000	3.9000	-11.964%	3	1,031	-42.308%
2026-08-10	4.4200	4.4300	4.3500	4.4300	-7.708%	17	1,029	-49.210%
2026-08-07	4.8500	4.9000	4.8000	4.8000	-11.927%	13	1,034	-53.125%
2026-08-06	5.6000	5.6000	5.3200	5.4500	+6.863%	23	1,035	-58.716%
2026-08-05	5.4700	5.4700	5.1000	5.1000	-15.000%	126	1,033	-55.882%
2026-08-04	7.0000	7.0900	6.0000	6.0000	-11.765%	13	1,027	-62.500%
2026-08-03	6.8000	6.8000	6.8000	6.8000	-15.946%	1	1,029	-66.912%
2026-07-31	7.9700	8.2500	7.9700	8.0900	+4.387%	23	1,028	-72.188%
2026-07-30	8.2000	8.2000	7.6200	7.7500	+2.649%	3	1,037	-70.968%
2026-07-29	7.4000	7.5500	7.1000	7.5500	+4.571%	9	1,036	-70.199%
2026-07-28	8.4000	8.4000	7.2200	7.2200	-19.599%	18	1,030	-68.837%
2026-07-27	8.9100	9.3500	8.8100	8.9800	-9.930%	5	1,034	-74.944%
2026-07-24	10.7500	10.7500	9.5400	9.9700	-16.569%	20	1,034	-77.432%
2026-07-23	12.5500	13.4700	11.9000	11.9500	-5.159%	60	1,043	-81.172%
2026-07-22	11.3500	12.7900	11.3500	12.6000	+10.721%	24	996	-82.143%
2026-07-21	11.5000	11.7500	11.2200	11.3800	+10.485%	34	990	-80.228%
2026-07-20	11.4700	11.8000	10.3000	10.3000	-8.444%	14	986	-78.155%
2026-07-17	10.9700	11.2500	10.7500	11.2500	+12.613%	38	986	-80.000%
2026-07-16	13.0000	14.5200	9.9900	9.9900	-16.750%	66	970	-77.477%
2026-07-15	10.8800	12.0000	10.2000	12.0000	+1.695%	103	952	-81.250%
2026-07-14	7.1500	13.0900	7.1500	11.8000	+325.993%	1,093	897	-80.932%
2026-07-13	2.8800	2.8800	2.7400	2.7700	-2.807%	4	222	-18.773%
2026-07-08	3.0000	3.0100	2.8500	2.8500	-5.629%	5	224	-21.053%
2026-07-07	2.8400	3.0200	2.7600	3.0200	+0.332%	3	225	-25.497%
2026-07-06	3.1900	3.1900	3.0000	3.0100	-8.232%	4	227	-25.249%
2026-07-02	4.4500	4.4500	3.2800	3.2800	-3.529%	4	230	-31.402%
2026-07-01	3.6200	3.6200	3.4000	3.4000	-14.573%	5	230	-33.824%
2026-06-30	3.9800	3.9800	3.9800	3.9800	+4.737%	1	231	-43.467%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-9.953%	1	232	-40.789%
2026-06-26	4.6000	4.6000	4.2200	4.2200	-18.058%	18	233	-46.682%
2026-06-25	4.5000	5.2500	4.5000	5.1500	+5.102%	66	237	-56.311%
2026-06-24	4.8500	4.9500	4.7100	4.9000	-2.000%	25	199	-54.082%
2026-06-22	5.0000	5.0000	5.0000	5.0000	-13.793%	10	192	-55.000%
2026-06-18	5.7400	5.8000	5.4000	5.8000	+38.095%	11	181	-61.207%
2026-06-17	4.2000	4.2000	4.2000	4.2000	+5.000%	1	181	-46.429%
2026-06-16	4.0000	4.0000	4.0000	4.0000	-8.467%	2	181	-43.750%
2026-06-12	4.4000	4.4000	4.3700	4.3700	-3.104%	2	181	-48.513%
2026-06-10	4.5100	4.5100	4.5100	4.5100	+14.177%	1	181	-50.111%
2026-06-09	3.9500	3.9500	3.9500	3.9500	+10.644%	1	182	-43.038%
2026-06-08	3.5700	3.5700	3.5700	3.5700	-8.462%	1	183	-36.975%
2026-06-05	3.8500	3.9000	3.6400	3.9000	+5.691%	12	183	-42.308%
2026-06-04	3.6900	3.6900	3.6900	3.6900	+6.647%	1	185	-39.024%
2026-06-03	3.4600	3.4600	3.4600	3.4600	+19.310%	1	186	-34.971%
2026-06-02	3.1800	3.1800	2.9000	2.9000	-5.229%	11	187	-22.414%
2026-06-01	3.2500	3.5500	3.0600	3.0600	-24.631%	20	188	-26.471%
2026-05-29	3.9500	4.3700	3.9500	4.0600	-16.632%	8	180	-44.581%
2026-05-28	4.9500	4.9500	4.5600	4.8700	-6.883%	81	179	-53.799%
2026-05-27	5.2300	5.2300	5.2300	5.2300	-11.054%	1	117	-56.979%
2026-05-26	5.8800	5.8800	5.8800	5.8800	+12.214%	1	118	-61.735%
2026-05-22	5.0000	5.2400	5.0000	5.2400	-7.257%	5	117	-57.061%
2026-05-21	6.4300	6.5600	5.6500	5.6500	-29.375%	5	116	-60.177%
2026-05-19	8.0000	8.0000	8.0000	8.0000	-7.514%	1	116	-71.875%
2026-05-18	8.6500	8.6500	8.6500	8.6500	-10.825%	1	116	-73.988%
2026-05-14	9.7000	9.7000	9.7000	9.7000	-3.000%	2	116	-76.804%
2026-05-13	9.5500	10.2200	9.5500	10.0000	+11.111%	9	115	-77.500%
2026-05-12	9.0000	9.0000	9.0000	9.0000	+20.000%	1	115	-75.000%
2026-05-08	7.5000	7.5000	7.5000	7.5000	+1.764%	1	115	-70.000%
2026-05-07	7.4700	7.4700	7.3700	7.3700	-6.709%	3	115	-69.471%
2026-05-05	7.9000	7.9000	7.9000	7.9000	+3.268%	2	115	-71.519%
2026-05-04	7.6500	7.6500	7.6500	7.6500	+3.378%	15	115	-70.588%
2026-05-01	7.4000	7.4000	7.4000	7.4000	-7.500%	1	100	-69.595%
2026-04-30	8.4500	8.5000	8.0000	8.0000	-1.599%	3	100	-71.875%
2026-04-29	7.9000	8.1300	7.9000	8.1300	-4.014%	2	100	-72.325%
2026-04-24	8.4500	8.8900	8.4500	8.4700	+3.293%	3	99	-73.436%
2026-04-23	9.8000	9.8000	8.2000	8.2000	+29.134%	6	98	-72.561%
2026-04-22	6.2000	6.3500	6.2000	6.3500	+22.115%	57	93	-64.567%
2026-04-20	5.2000	5.2000	5.2000	5.2000	-35.243%	1	88	-56.731%
2026-04-14	8.0300	8.0300	8.0300	8.0300	-2.549%	3	87	-71.980%
2026-04-09	8.2800	8.2800	8.2400	8.2400	+9.867%	2	84	-72.694%
2026-04-08	7.5000	7.5000	7.5000	7.5000	-3.846%	1	84	-70.000%
2026-04-06	7.8000	7.8000	7.8000	7.8000	-4.878%	1	83	-71.154%
2026-04-01	8.5500	8.5800	8.2000	8.2000	-2.381%	52	83	-72.561%
2026-03-25	8.4000	8.4000	8.4000	8.4000	+3.067%	1	33	-73.214%
2026-03-10	8.1500	8.1500	8.1500	8.1500	+25.385%	2	33	-72.393%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-21.687%	20	32	-65.385%
2026-02-26	8.3000	8.3000	8.3000	8.3000	-17.413%	2	12	-72.892%
2026-02-25	10.0500	10.0500	10.0500	10.0500	-4.377%	2	9	-77.612%
2026-02-24	9.9200	10.5100	9.9200	10.5100	+1.546%	2	9	-78.592%
2026-02-23	10.3500	10.3500	10.3500	10.3500	+84.821%	2	8	-78.261%
2026-02-17	5.6000	5.6000	5.6000	5.6000	+60.000%	1	6	-59.821%
2026-02-03	3.5000	3.5000	3.5000	3.5000	+51.515%	1	5	-35.714%
2026-02-02	2.3100	2.3100	2.3100	2.3100	-23.000%	1	4	-2.597%
2026-01-20	3.0000	3.0000	3.0000	3.0000	+17.647%	1	5	-25.000%
2026-01-13	2.5500	2.5500	2.5500	2.5500	-11.458%	1	4	-11.765%
2025-12-10	2.8800	2.8800	2.8800	2.8800	+1.767%	2	3	-21.875%
2025-10-29	2.8300	2.8300	2.8300	2.8300	0.000%	1	0	-20.495%