Dark

IBM20261218P185
IBM Dec 18 2026 185.00 Put (IBM261218P00185000)
option OPRA

EOD

Sep 23, 2026

2.27-6.198%(-0.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.4700	2.4700	2.2100	2.2700	-6.198%	9	777	0.000%
2026-09-22	2.5500	2.7600	2.4200	2.4200	-17.123%	7	778	-6.198%
2026-09-18	2.7200	3.2000	2.7200	2.9200	+30.357%	19	778	-22.260%
2026-09-17	2.0200	2.4400	2.0200	2.2400	-13.178%	8	774	+1.339%
2026-09-16	2.2500	2.5800	2.1500	2.5800	+50.000%	13	774	-12.016%
2026-09-14	1.9000	1.9000	1.7200	1.7200	-25.217%	12	774	+31.977%
2026-09-11	2.5800	2.5800	2.3000	2.3000	-17.857%	2	774	-1.304%
2026-09-10	2.8000	2.8000	2.8000	2.8000	+7.280%	1	774	-18.929%
2026-09-09	2.6100	2.6100	2.6100	2.6100	-11.525%	1	774	-13.027%
2026-09-08	2.9500	2.9500	2.9500	2.9500	+9.665%	1	774	-23.051%
2026-09-04	2.7600	2.7600	2.6900	2.6900	-3.929%	8	781	-15.613%
2026-09-03	2.8100	2.8100	2.8000	2.8000	-16.168%	2	781	-18.929%
2026-09-02	3.3400	3.3400	3.3400	3.3400	-0.299%	1	781	-32.036%
2026-09-01	3.3500	3.3500	3.3500	3.3500	+11.667%	30	781	-32.239%
2026-08-31	3.1000	3.1000	3.0000	3.0000	+2.389%	22	781	-24.333%
2026-08-28	2.9300	2.9300	2.9300	2.9300	+2.091%	4	781	-22.526%
2026-08-27	3.6800	3.6800	2.8700	2.8700	-30.000%	2	781	-20.906%
2026-08-26	4.0300	4.1000	4.0300	4.1000	-1.205%	35	781	-44.634%
2026-08-24	4.0500	4.1500	4.0500	4.1500	+8.355%	6	781	-45.301%
2026-08-21	3.9500	3.9500	3.8300	3.8300	-4.250%	101	780	-40.731%
2026-08-20	4.0000	4.0000	4.0000	4.0000	+3.896%	1	698	-43.250%
2026-08-19	3.8500	3.8500	3.8500	3.8500	-12.500%	1	698	-41.039%
2026-08-18	4.9900	4.9900	4.3800	4.4000	-12.871%	19	698	-48.409%
2026-08-17	5.0000	5.1000	5.0000	5.0500	+10.746%	16	708	-55.050%
2026-08-14	4.5600	4.5600	4.5600	4.5600	+3.636%	5	706	-50.219%
2026-08-13	4.3500	4.7000	4.2000	4.4000	-6.582%	15	708	-48.409%
2026-08-12	4.9700	5.0500	4.7000	4.7100	+2.391%	12	704	-51.805%
2026-08-11	4.5500	4.7000	4.5500	4.6000	-14.019%	14	699	-50.652%
2026-08-10	5.3000	5.3500	5.3000	5.3500	-6.957%	7	699	-57.570%
2026-08-07	5.7500	5.7500	5.7500	5.7500	-10.156%	1	703	-60.522%
2026-08-06	6.4500	6.4500	6.4000	6.4000	-1.538%	2	704	-64.531%
2026-08-05	6.6000	6.6000	6.5000	6.5000	-14.135%	4	704	-65.077%
2026-08-04	7.5700	7.5700	7.5700	7.5700	-7.683%	2	702	-70.013%
2026-08-03	8.2000	8.2000	8.2000	8.2000	-7.345%	2	702	-72.317%
2026-07-31	9.5000	9.5000	8.8500	8.8500	-3.595%	2	704	-74.350%
2026-07-30	8.2000	9.5000	8.2000	9.1800	+7.368%	113	705	-75.272%
2026-07-29	8.7000	8.7000	8.0000	8.5500	+0.945%	119	783	-73.450%
2026-07-28	9.7400	9.9200	8.4700	8.4700	-20.094%	9	679	-73.200%
2026-07-27	10.6300	10.6300	10.6000	10.6000	-5.357%	2	680	-78.585%
2026-07-24	12.4000	12.4000	11.0500	11.2000	-21.404%	93	680	-79.732%
2026-07-23	15.2000	15.2000	13.7000	14.2500	-3.781%	70	625	-84.070%
2026-07-22	13.1900	14.8100	13.1000	14.8100	+11.353%	13	576	-84.673%
2026-07-21	13.0500	13.3500	13.0000	13.3000	+10.282%	15	569	-82.932%
2026-07-20	13.3500	13.4000	12.0600	12.0600	-11.324%	10	560	-81.177%
2026-07-17	12.7000	13.6000	12.3500	13.6000	+0.369%	9	551	-83.309%
2026-07-16	15.9500	15.9500	13.5500	13.5500	+0.370%	4	550	-83.247%
2026-07-15	11.9000	13.5000	11.9000	13.5000	+1.199%	329	548	-83.185%
2026-07-14	13.3200	13.8500	11.7300	13.3400	+310.462%	38	378	-82.984%
2026-07-08	3.1500	3.3000	3.1500	3.2500	+0.619%	19	359	-30.154%
2026-07-07	3.2300	3.2300	3.2300	3.2300	-7.714%	1	356	-29.721%
2026-07-06	3.5000	3.5000	3.5000	3.5000	-13.793%	2	357	-35.143%
2026-07-01	4.0600	4.0600	4.0600	4.0600	-10.769%	15	359	-44.089%
2026-06-30	4.6700	4.6700	4.5500	4.5500	-10.784%	26	360	-50.110%
2026-06-24	5.1000	5.1000	5.1000	5.1000	-23.308%	2	352	-55.490%
2026-06-22	6.8500	7.0000	6.6500	6.6500	+43.011%	163	350	-65.865%
2026-06-16	4.6000	4.6500	4.6000	4.6500	-8.824%	5	286	-51.183%
2026-06-15	5.3500	5.3500	4.8300	5.1000	+0.592%	36	282	-55.490%
2026-06-12	4.9500	5.0700	4.9500	5.0700	-10.265%	42	270	-55.227%
2026-06-11	5.4500	5.6500	5.4500	5.6500	+26.966%	7	252	-59.823%
2026-06-05	4.5000	4.5000	4.4500	4.4500	+4.706%	12	250	-48.989%
2026-06-04	4.2500	4.2500	4.2500	4.2500	+1.190%	1	243	-46.588%
2026-06-03	4.2000	4.2000	4.2000	4.2000	-1.176%	2	242	-45.952%
2026-06-01	4.4600	4.4600	4.2500	4.2500	-23.146%	8	244	-46.588%
2026-05-28	5.3200	5.5300	5.3200	5.5300	-7.679%	2	251	-58.951%
2026-05-27	5.9900	5.9900	5.9900	5.9900	-9.925%	2	251	-62.104%
2026-05-26	6.0600	8.0000	6.0600	6.6500	+5.556%	26	249	-65.865%
2026-05-22	6.3000	6.3000	6.3000	6.3000	-1.563%	1	230	-63.968%
2026-05-21	7.0000	7.0000	6.4000	6.4000	-34.760%	4	230	-64.531%
2026-05-20	9.9000	9.9000	9.8100	9.8100	+5.484%	2	230	-76.860%
2026-05-19	9.3000	9.3000	9.3000	9.3000	-4.615%	1	223	-75.591%
2026-05-18	10.0700	10.0700	9.7500	9.7500	-13.333%	6	223	-76.718%
2026-05-13	10.9700	11.2500	10.9700	11.2500	+33.610%	3	223	-79.822%
2026-05-08	8.4200	8.4200	8.4200	8.4200	+1.446%	1	222	-73.040%
2026-05-07	8.3000	8.3000	8.3000	8.3000	-10.753%	2	221	-72.651%
2026-05-06	9.3000	9.3000	9.3000	9.3000	+0.541%	1	219	-75.591%
2026-04-29	9.2500	9.2500	9.2500	9.2500	-5.128%	1	219	-75.459%
2026-04-28	9.7500	9.7500	9.7500	9.7500	-4.878%	1	218	-76.718%
2026-04-23	9.1700	11.1500	9.1700	10.2500	+46.220%	23	219	-77.854%
2026-04-22	7.0500	7.2500	7.0100	7.0100	-7.763%	8	214	-67.618%
2026-04-16	7.6000	7.6000	7.6000	7.6000	-17.481%	1	209	-70.132%
2026-04-01	9.2000	9.2100	9.1600	9.2100	-15.505%	175	209	-75.353%
2026-03-27	10.9000	10.9000	10.9000	10.9000	+20.176%	1	35	-79.174%
2026-03-16	9.3000	9.3000	9.0700	9.0700	-13.619%	2	34	-74.972%
2026-03-03	10.5000	10.5000	10.5000	10.5000	-22.794%	9	33	-78.381%
2026-02-23	6.9500	13.6000	6.9500	13.6000	+240.000%	3	30	-83.309%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+4.987%	1	28	-43.250%
2025-11-14	3.8100	3.8100	3.8100	3.8100	+10.435%	1	28	-40.420%
2025-11-10	3.4500	3.4500	3.4500	3.4500	-1.429%	2	27	-34.203%
2025-10-28	3.2000	3.5000	3.2000	3.5000	0.000%	50	25	-35.143%