Dark

IBM20261218P190
IBM Dec 18 2026 190.00 Put (IBM261218P00190000)
option OPRA

EOD

Sep 24, 2026

3.75+23.762%(+0.72)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.7800	3.9000	3.6000	3.7500	+23.762%	118	1,266	0.000%
2026-09-23	3.0500	3.0500	2.9500	3.0300	-8.182%	3	1,270	+23.762%
2026-09-22	3.4500	3.6000	3.3000	3.3000	-12.000%	12	1,269	+13.636%
2026-09-21	3.3000	3.8500	3.3000	3.7500	0.000%	28	1,274	0.000%
2026-09-18	3.9500	3.9500	3.6700	3.7500	+23.762%	102	1,251	0.000%
2026-09-17	3.0500	3.0500	3.0000	3.0300	-3.810%	39	1,236	+23.762%
2026-09-16	3.1500	3.1500	3.1500	3.1500	+46.512%	10	1,208	+19.048%
2026-09-14	2.5800	2.6300	2.1100	2.1500	-28.333%	14	1,197	+74.419%
2026-09-11	3.1300	3.1300	3.0000	3.0000	-25.187%	7	1,198	+25.000%
2026-09-10	3.3900	4.0100	3.3900	4.0100	+24.922%	17	1,198	-6.484%
2026-09-09	3.5000	3.5000	3.2100	3.2100	-14.400%	16	1,198	+16.822%
2026-09-08	3.1500	3.7500	3.1500	3.7500	+4.167%	6	1,196	0.000%
2026-09-03	3.4000	3.6000	3.4000	3.6000	-7.216%	7	1,197	+4.167%
2026-09-02	4.2500	4.3000	3.8000	3.8800	-7.619%	63	1,200	-3.351%
2026-09-01	4.1000	4.2000	4.1000	4.2000	+16.667%	40	1,232	-10.714%
2026-08-31	3.8400	3.8400	3.6000	3.6000	-5.759%	2	1,192	+4.167%
2026-08-28	3.8900	3.8900	3.5500	3.8200	+1.867%	10	1,194	-1.832%
2026-08-27	3.6700	3.7500	3.6700	3.7500	-18.831%	23	1,192	0.000%
2026-08-25	4.6200	4.6200	4.6200	4.6200	-7.784%	1	1,175	-18.831%
2026-08-24	4.9000	5.0100	4.8000	5.0100	+11.086%	7	1,175	-25.150%
2026-08-21	4.5000	4.5800	4.4900	4.5100	+0.222%	126	1,171	-16.851%
2026-08-20	4.7300	4.7500	4.5000	4.5000	-1.099%	102	1,090	-16.667%
2026-08-19	4.8800	4.8800	4.5500	4.5500	-11.650%	8	996	-17.582%
2026-08-18	5.8000	5.8000	5.1500	5.1500	-17.600%	2	1,001	-27.184%
2026-08-17	6.0900	6.2500	6.0900	6.2500	+17.925%	4	1,003	-40.000%
2026-08-14	5.6300	5.6300	5.3000	5.3000	-1.852%	6	1,001	-29.245%
2026-08-13	5.8500	5.8500	5.2500	5.4000	-9.244%	30	1,002	-30.556%
2026-08-12	6.3000	6.3000	5.9500	5.9500	+4.386%	12	1,004	-36.975%
2026-08-11	6.3000	6.3000	5.4500	5.7000	-10.798%	34	1,007	-34.211%
2026-08-10	6.6000	6.7500	6.0800	6.3900	-5.752%	9	1,027	-41.315%
2026-08-07	7.5400	7.5400	6.7800	6.7800	-11.948%	6	1,028	-44.690%
2026-08-06	7.7000	7.7000	7.7000	7.7000	+6.207%	5	1,026	-51.299%
2026-08-05	7.8300	7.9800	7.0900	7.2500	-12.651%	15	1,026	-48.276%
2026-08-04	8.7400	8.7900	8.3000	8.3000	-15.736%	81	1,030	-54.819%
2026-08-03	9.4400	9.8500	9.4400	9.8500	-8.116%	2	986	-61.929%
2026-07-31	10.7200	10.7200	10.7200	10.7200	+2.095%	10	986	-65.019%
2026-07-30	11.9500	11.9500	10.5000	10.5000	+14.130%	10	986	-64.286%
2026-07-29	10.1900	10.2300	9.2000	9.2000	-8.367%	12	983	-59.239%
2026-07-28	12.1500	12.1500	10.0000	10.0400	-17.230%	14	985	-62.649%
2026-07-27	11.8400	12.3600	11.8400	12.1300	-5.969%	65	987	-69.085%
2026-07-24	15.1200	15.1200	12.7400	12.9000	-20.615%	44	1,035	-70.930%
2026-07-23	17.2500	17.6000	15.7000	16.2500	-2.869%	33	1,025	-76.923%
2026-07-22	15.2500	16.8800	15.2500	16.7300	+11.533%	28	1,015	-77.585%
2026-07-21	14.4500	15.6300	14.4500	15.0000	+8.696%	14	1,011	-75.000%
2026-07-20	15.8000	15.8000	13.7000	13.8000	-12.102%	28	1,009	-72.826%
2026-07-17	14.2400	15.7000	14.2400	15.7000	+20.769%	262	997	-76.115%
2026-07-16	16.6000	17.8000	13.0000	13.0000	-12.458%	66	740	-71.154%
2026-07-15	13.9300	15.8100	13.6000	14.8500	-0.669%	532	709	-74.747%
2026-07-14	15.3000	16.5800	13.6800	14.9500	+343.620%	207	349	-74.916%
2026-07-07	3.5100	3.5600	3.3700	3.3700	-26.739%	4	198	+11.276%
2026-07-01	4.6500	4.6500	4.1500	4.6000	-9.804%	17	200	-18.478%
2026-06-30	5.3300	5.3300	5.1000	5.1000	-12.220%	24	200	-26.471%
2026-06-26	5.8100	5.8100	5.8100	5.8100	-2.024%	1	201	-35.456%
2026-06-25	5.9300	5.9300	5.9300	5.9300	-3.734%	10	200	-36.762%
2026-06-24	6.1500	6.1600	6.1500	6.1600	-4.496%	13	190	-39.123%
2026-06-23	6.5500	6.5500	6.4500	6.4500	-16.774%	23	190	-41.860%
2026-06-22	7.6000	7.7500	7.6000	7.7500	+1.307%	43	181	-51.613%
2026-06-18	7.5000	7.6500	7.2500	7.6500	+40.367%	12	147	-50.980%
2026-06-17	5.4500	5.4500	5.4500	5.4500	-5.546%	1	147	-31.193%
2026-06-15	5.7300	5.7800	5.7300	5.7700	-2.203%	15	147	-35.009%
2026-06-12	5.8000	5.9000	5.7500	5.9000	-3.279%	11	142	-36.441%
2026-06-10	6.1000	6.1000	6.1000	6.1000	+5.172%	5	140	-38.525%
2026-06-09	5.0600	5.8000	5.0600	5.8000	+22.363%	2	139	-35.345%
2026-06-08	4.7400	4.7400	4.7400	4.7400	-7.059%	1	139	-20.886%
2026-06-05	5.1500	5.1500	5.1000	5.1000	+5.590%	10	139	-26.471%
2026-06-03	4.8300	4.8300	4.8300	4.8300	+1.046%	2	134	-22.360%
2026-06-01	4.5700	4.7800	4.5700	4.7800	-2.449%	3	136	-21.548%
2026-05-29	4.4600	5.2300	4.4600	4.9000	-30.986%	3	139	-23.469%
2026-05-27	7.1000	7.1100	7.1000	7.1000	-8.387%	11	141	-47.183%
2026-05-26	8.0000	8.0000	7.7500	7.7500	+11.994%	6	140	-51.613%
2026-05-22	7.0000	7.1400	6.9200	6.9200	-12.405%	29	139	-45.809%
2026-05-21	9.8700	9.8700	7.9000	7.9000	-26.168%	14	142	-52.532%
2026-05-20	10.7000	10.7000	10.7000	10.7000	-11.056%	1	142	-64.953%
2026-05-15	12.0300	12.0300	12.0300	12.0300	-7.104%	1	137	-68.828%
2026-05-14	12.9500	12.9500	12.9500	12.9500	-0.385%	1	136	-71.042%
2026-05-13	13.0000	13.0000	13.0000	13.0000	+29.353%	5	136	-71.154%
2026-05-11	10.1000	10.1000	10.0500	10.0500	+1.413%	11	136	-62.687%
2026-05-07	9.9100	9.9100	9.9100	9.9100	-3.786%	1	136	-62.159%
2026-05-05	10.4500	10.4500	10.3000	10.3000	0.000%	5	135	-63.592%
2026-04-30	11.0000	11.0000	10.3000	10.3000	+3.000%	3	134	-63.592%
2026-04-28	10.1000	10.1000	10.0000	10.0000	-9.502%	3	133	-62.500%
2026-04-24	11.0500	11.0500	11.0500	11.0500	-1.074%	1	130	-66.063%
2026-04-23	10.6800	12.3000	10.0000	11.1700	+38.758%	37	129	-66.428%
2026-04-22	8.0000	8.0500	8.0000	8.0500	+2.157%	8	97	-53.416%
2026-04-17	7.8800	7.8800	7.8800	7.8800	-11.461%	2	90	-52.411%
2026-04-16	8.9000	8.9000	8.9000	8.9000	-26.141%	1	88	-57.865%
2026-04-10	12.0500	12.0500	12.0500	12.0500	+6.732%	7	87	-68.880%
2026-04-09	11.2900	11.2900	11.2900	11.2900	-9.680%	2	82	-66.785%
2026-03-27	12.2200	12.5000	12.2200	12.5000	+35.135%	4	82	-70.000%
2026-03-20	9.2500	9.2500	9.2500	9.2500	0.000%	1	78	-59.459%
2026-03-18	8.5000	9.2500	8.5000	9.2500	-11.905%	6	77	-59.459%
2026-03-12	10.5000	10.5000	10.5000	10.5000	+5.000%	11	71	-64.286%
2026-03-09	10.0000	10.0000	10.0000	10.0000	+5.263%	2	64	-62.500%
2026-03-06	9.5000	9.5000	9.5000	9.5000	-22.449%	1	62	-60.526%
2026-02-27	12.2500	12.2500	12.2500	12.2500	+121.920%	1	62	-69.388%
2026-02-11	4.8500	5.5200	4.8500	5.5200	+19.222%	3	61	-32.065%
2026-02-03	4.5000	4.6300	4.5000	4.6300	+24.798%	51	59	-19.006%
2025-12-29	3.7100	3.7100	3.7100	3.7100	-10.602%	1	8	+1.078%
2025-12-18	4.1500	4.1500	4.1500	4.1500	+3.750%	1	7	-9.639%
2025-11-06	4.0000	4.0000	4.0000	4.0000	0.000%	6	6	-6.250%