Dark

IBM20261218P195
IBM Dec 18 2026 195.00 Put (IBM261218P00195000)
option OPRA

EOD

Sep 24, 2026

4.80+15.663%(+0.65)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.6800	5.0000	4.5000	4.8000	+15.663%	126	1,098	0.000%
2026-09-23	3.8000	4.1500	3.7000	4.1500	-5.467%	18	1,053	+15.663%
2026-09-22	4.3500	4.5500	4.3500	4.3900	-6.596%	3	1,049	+9.339%
2026-09-21	4.7000	4.7000	4.7000	4.7000	-4.082%	37	1,049	+2.128%
2026-09-18	4.7200	4.9000	4.7000	4.9000	+32.432%	12	1,025	-2.041%
2026-09-17	3.7500	3.8500	3.7000	3.7000	-3.896%	25	1,020	+29.730%
2026-09-16	3.5600	3.8500	3.5500	3.8500	+33.218%	11	1,022	+24.675%
2026-09-15	2.6800	2.8900	2.6800	2.8900	+3.957%	3	1,016	+66.090%
2026-09-14	2.7500	2.7800	2.5400	2.7800	-22.778%	5	1,015	+72.662%
2026-09-11	4.0300	4.0300	3.5300	3.6000	-22.581%	6	1,015	+33.333%
2026-09-10	4.2500	4.6500	3.9800	4.6500	+20.779%	24	1,014	+3.226%
2026-09-09	4.6000	4.6000	3.8500	3.8500	-3.750%	16	1,012	+24.675%
2026-09-04	4.0600	4.0600	4.0000	4.0000	-6.977%	2	1,002	+20.000%
2026-09-03	4.3500	4.4000	4.3000	4.3000	-14.000%	5	1,002	+11.628%
2026-09-02	5.0000	5.0000	5.0000	5.0000	-3.288%	1	999	-4.000%
2026-09-01	5.1700	5.1700	5.1700	5.1700	+9.302%	1	999	-7.157%
2026-08-31	5.2000	5.2000	4.7300	4.7300	+3.956%	6	998	+1.480%
2026-08-27	5.2000	5.2000	4.5500	4.5500	-23.529%	11	998	+5.495%
2026-08-26	6.0000	6.0500	5.9000	5.9500	+7.207%	7	1,004	-19.328%
2026-08-25	5.7500	5.8000	5.5500	5.5500	-8.264%	12	1,002	-13.514%
2026-08-24	6.1000	6.1000	6.0500	6.0500	+7.843%	2	1,002	-20.661%
2026-08-21	5.4800	5.6100	5.4800	5.6100	+3.889%	25	1,001	-14.439%
2026-08-20	5.4000	5.4000	5.4000	5.4000	-3.571%	1	1,003	-11.111%
2026-08-19	5.5100	5.6000	5.5100	5.6000	-8.197%	14	1,004	-14.286%
2026-08-18	6.1700	6.1700	6.1000	6.1000	-17.568%	10	1,004	-21.311%
2026-08-17	6.9500	7.4000	6.9500	7.4000	+19.548%	8	1,005	-35.135%
2026-08-14	6.1900	6.1900	6.1900	6.1900	-10.935%	1	1,001	-22.456%
2026-08-13	6.2200	6.9500	6.2000	6.9500	-0.714%	11	1,000	-30.935%
2026-08-12	7.0000	7.0000	7.0000	7.0000	-12.390%	11	1,002	-31.429%
2026-08-07	8.0500	8.0500	7.9600	7.9900	-10.426%	3	991	-39.925%
2026-08-06	8.9200	8.9200	8.9200	8.9200	-21.132%	1	990	-46.188%
2026-08-04	11.7500	11.7500	11.3100	11.3100	+1.892%	2	991	-57.560%
2026-08-03	11.1100	11.1100	11.1000	11.1000	-10.484%	3	991	-56.757%
2026-07-30	12.4000	12.4000	12.4000	12.4000	+5.983%	1	993	-61.290%
2026-07-29	11.7000	11.7000	11.7000	11.7000	-2.256%	1	993	-58.974%
2026-07-28	12.5000	12.5000	11.9700	11.9700	-14.500%	3	993	-59.900%
2026-07-27	14.1000	14.1000	13.9000	14.0000	-5.405%	6	994	-65.714%
2026-07-24	14.6900	14.9500	14.6500	14.8000	-19.346%	27	995	-67.568%
2026-07-23	20.1000	20.1000	18.0500	18.3500	-4.377%	19	987	-73.842%
2026-07-22	17.4700	19.1900	17.4700	19.1900	+21.073%	5	980	-74.987%
2026-07-20	17.3500	17.3500	15.6000	15.8500	-10.704%	15	983	-69.716%
2026-07-17	17.4000	17.7500	16.7800	17.7500	+14.516%	487	983	-72.958%
2026-07-16	20.0000	20.1700	15.5000	15.5000	-13.165%	12	676	-69.032%
2026-07-15	16.9000	18.0000	16.9000	17.8500	+2.000%	16	672	-73.109%
2026-07-14	18.4300	18.5000	15.8200	17.5000	+348.718%	116	669	-72.571%
2026-07-13	3.9000	3.9000	3.9000	3.9000	-10.138%	1	600	+23.077%
2026-07-10	4.3400	4.3400	4.3400	4.3400	-11.429%	1	599	+10.599%
2026-07-09	4.9000	4.9000	4.9000	4.9000	+13.953%	1	598	-2.041%
2026-07-08	4.3000	4.3000	4.3000	4.3000	+7.232%	3	599	+11.628%
2026-07-07	4.0100	4.0100	4.0100	4.0100	-25.047%	1	602	+19.701%
2026-07-02	5.1000	5.3500	5.1000	5.3500	+3.883%	6	603	-10.280%
2026-07-01	4.8000	5.2500	4.8000	5.1500	-26.950%	16	603	-6.796%
2026-06-25	7.0500	7.0500	7.0500	7.0500	-2.083%	1	603	-31.915%
2026-06-24	7.1000	7.6000	7.1000	7.2000	+1.408%	5	603	-33.333%
2026-06-23	7.4000	7.4000	7.1000	7.1000	-19.318%	22	601	-32.394%
2026-06-22	8.9000	8.9000	8.8000	8.8000	+1.734%	18	601	-45.455%
2026-06-18	8.8000	9.1900	8.3000	8.6500	+31.061%	22	593	-44.509%
2026-06-17	6.6000	6.6000	6.6000	6.6000	+9.091%	1	593	-27.273%
2026-06-16	6.0500	6.0500	6.0500	6.0500	-7.634%	1	593	-20.661%
2026-06-15	6.5500	6.5500	6.5500	6.5500	-1.504%	11	592	-26.718%
2026-06-12	6.6500	6.6500	6.6500	6.6500	+4.724%	1	594	-27.820%
2026-06-09	6.3500	6.3500	6.3500	6.3500	+5.833%	20	595	-24.409%
2026-06-08	6.0000	6.0000	6.0000	6.0000	+1.868%	4	615	-20.000%
2026-06-05	5.9400	5.9400	5.8900	5.8900	+11.765%	4	615	-18.506%
2026-06-01	5.5000	5.5000	5.1500	5.2700	-19.542%	6	612	-8.918%
2026-05-29	5.6400	6.5500	5.6400	6.5500	-6.429%	12	607	-26.718%
2026-05-28	7.0200	7.0200	7.0000	7.0000	-12.500%	6	598	-31.429%
2026-05-27	8.0500	8.1400	8.0000	8.0000	-9.091%	18	592	-40.000%
2026-05-26	8.8000	8.8000	8.8000	8.8000	+8.642%	1	586	-45.455%
2026-05-22	7.9000	8.1500	7.9000	8.1000	-3.686%	5	585	-40.741%
2026-05-21	10.5000	10.5000	6.3000	8.4100	-36.288%	10	586	-42.925%
2026-05-20	13.3000	13.4000	13.2000	13.2000	-5.647%	25	586	-63.636%
2026-05-15	13.9900	13.9900	13.9900	13.9900	+6.388%	2	572	-65.690%
2026-05-14	13.1500	13.1500	13.1500	13.1500	-12.040%	1	574	-63.498%
2026-05-13	14.6900	16.0000	14.6900	14.9500	+26.160%	12	568	-67.893%
2026-05-11	11.4600	11.8500	11.4600	11.8500	+5.333%	5	568	-59.494%
2026-05-08	11.2900	11.3100	10.8300	11.2500	+0.178%	67	565	-57.333%
2026-05-07	11.2300	11.2300	11.2300	11.2300	-6.260%	50	565	-57.257%
2026-05-06	11.9800	11.9800	11.9800	11.9800	+5.365%	1	515	-59.933%
2026-05-05	11.3700	11.3700	11.3700	11.3700	-11.929%	1	515	-57.784%
2026-04-27	12.4900	12.9100	12.4900	12.9100	+4.534%	3	516	-62.820%
2026-04-24	12.4500	13.1000	12.3500	12.3500	-0.644%	13	515	-61.134%
2026-04-23	12.2900	12.4300	12.0000	12.4300	+35.109%	4	505	-61.384%
2026-04-22	7.8000	9.2000	7.8000	9.2000	+5.747%	30	501	-47.826%
2026-04-17	8.7500	8.8000	8.7000	8.7000	-19.816%	7	477	-44.828%
2026-04-15	10.8500	10.8500	10.8500	10.8500	-5.652%	1	471	-55.760%
2026-04-14	11.6000	11.6000	11.5000	11.5000	-7.033%	53	470	-58.261%
2026-04-13	13.0700	13.0700	12.3700	12.3700	-8.370%	11	421	-61.196%
2026-04-10	12.6500	13.5000	12.6500	13.5000	+28.571%	13	430	-64.444%
2026-04-08	10.5000	10.5000	10.5000	10.5000	-22.165%	4	418	-54.286%
2026-03-27	13.4900	13.4900	13.4900	13.4900	+7.063%	1	414	-64.418%
2026-03-26	12.6000	12.6000	12.2300	12.6000	+2.857%	3	413	-61.905%
2026-03-25	12.2000	12.2500	12.2000	12.2500	+8.889%	2	411	-60.816%
2026-03-09	11.1500	11.2500	11.1500	11.2500	-13.594%	2	411	-57.333%
2026-03-03	13.0200	13.0200	13.0200	13.0200	+0.541%	1	411	-63.134%
2026-02-27	12.7500	13.0000	12.7500	12.9500	-12.203%	30	411	-62.934%
2026-02-24	14.6500	14.9500	14.6000	14.7500	-11.888%	417	411	-67.458%
2026-02-23	16.7400	16.7400	16.7400	16.7400	+109.512%	1	5	-71.326%
2026-02-12	7.3000	7.9900	7.3000	7.9900	+47.963%	2	4	-39.925%
2026-02-11	5.4000	5.4000	5.4000	5.4000	+17.391%	2	3	-11.111%
2026-01-02	4.6000	4.6000	4.6000	4.6000	-22.819%	1	2	+4.348%
2025-11-18	5.9600	5.9600	5.9600	5.9600	+52.821%	1	2	-19.463%
2025-10-29	3.9000	3.9000	3.9000	3.9000	0.000%	1	1	+23.077%