Dark

IBM20261218P200
IBM Dec 18 2026 200.00 Put (IBM261218P00200000)
option OPRA

EOD

Jul 30, 2026

14.40+8.679%(+1.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.4400	14.4400	14.2200	14.4000	+8.679%	5	2,775	0.000%
2026-07-29	12.9000	13.6300	12.8000	13.2500	-1.119%	27	2,778	+8.679%
2026-07-28	15.4200	16.2700	13.0000	13.4000	-15.723%	1,528	2,779	+7.463%
2026-07-27	15.6800	16.0000	15.6300	15.9000	-8.092%	8	1,633	-9.434%
2026-07-24	18.5300	18.8500	16.7000	17.3000	-16.223%	90	1,634	-16.763%
2026-07-23	23.0000	23.4000	20.0000	20.6500	-5.057%	181	1,585	-30.266%
2026-07-22	19.3500	21.7500	19.3500	21.7500	+12.811%	44	1,487	-33.793%
2026-07-21	19.3000	20.3500	19.0100	19.2800	+6.519%	24	1,497	-25.311%
2026-07-20	19.6000	19.6000	17.8600	18.1000	-6.701%	228	1,486	-20.442%
2026-07-17	18.0000	20.0000	18.0000	19.4000	+11.816%	59	1,480	-25.773%
2026-07-16	21.1500	22.7400	17.3500	17.3500	-13.682%	169	1,480	-17.003%
2026-07-15	17.7500	20.3000	17.4500	20.1000	+3.608%	174	1,485	-28.358%
2026-07-14	12.0000	21.0000	12.0000	19.4000	+288.000%	775	1,447	-25.773%
2026-07-13	4.9300	5.0000	4.5300	5.0000	-9.091%	16	973	+188.000%
2026-07-10	4.9700	5.5000	4.9700	5.5000	+12.245%	3	963	+161.818%
2026-07-08	4.9200	4.9200	4.9000	4.9000	+12.903%	3	963	+193.878%
2026-07-07	4.9600	4.9700	4.1500	4.3400	-19.630%	108	963	+231.797%
2026-07-06	5.0000	5.4000	5.0000	5.4000	-8.475%	6	916	+166.667%
2026-07-02	5.9000	5.9000	5.9000	5.9000	-1.338%	2	918	+144.068%
2026-07-01	5.7000	5.9800	5.4500	5.9800	-12.059%	46	918	+140.803%
2026-06-30	6.9200	6.9500	6.8000	6.8000	-1.449%	25	917	+111.765%
2026-06-29	6.9000	6.9000	6.9000	6.9000	-4.432%	1	939	+108.696%
2026-06-26	8.7100	8.7100	7.1500	7.2200	-15.059%	11	939	+99.446%
2026-06-25	7.8800	8.5000	7.8800	8.5000	+4.938%	12	942	+69.412%
2026-06-24	8.2000	8.3000	8.1000	8.1000	0.000%	10	940	+77.778%
2026-06-23	9.6000	9.6000	8.1000	8.1000	-18.182%	71	935	+77.778%
2026-06-22	9.7500	10.5500	9.7000	9.9000	+2.804%	67	924	+45.455%
2026-06-18	10.1800	10.1800	9.4500	9.6300	+28.400%	76	863	+49.533%
2026-06-17	7.5000	7.5000	7.5000	7.5000	+6.383%	8	863	+92.000%
2026-06-16	7.2000	7.2000	7.0500	7.0500	-7.843%	5	863	+104.255%
2026-06-15	7.7000	7.7000	7.4800	7.6500	+1.057%	38	863	+88.235%
2026-06-12	7.5000	7.5700	7.5000	7.5700	-2.574%	3	847	+90.225%
2026-06-11	7.7700	7.7700	7.7700	7.7700	+3.600%	1	844	+85.328%
2026-06-10	7.5000	7.5000	7.5000	7.5000	+2.041%	1	845	+92.000%
2026-06-09	6.4000	7.6500	6.4000	7.3500	+8.088%	42	849	+95.918%
2026-06-08	6.1500	6.8000	6.1500	6.8000	+5.100%	3	854	+111.765%
2026-06-05	6.4900	6.9500	6.2000	6.4700	+9.661%	77	854	+122.566%
2026-06-04	7.0000	7.0000	5.7700	5.9000	-3.120%	16	895	+144.068%
2026-06-03	6.0500	6.5300	6.0000	6.0900	+10.727%	15	907	+136.453%
2026-06-02	5.2000	5.5000	5.2000	5.5000	-6.780%	12	908	+161.818%
2026-06-01	5.8300	6.3500	5.8300	5.9000	-9.231%	24	916	+144.068%
2026-05-29	6.6100	8.0000	6.5000	6.5000	-13.907%	16	917	+121.538%
2026-05-28	7.9200	8.4500	7.5500	7.5500	-15.831%	26	924	+90.728%
2026-05-27	9.0000	9.2000	8.9700	8.9700	-10.568%	28	919	+60.535%
2026-05-26	9.4400	11.1000	9.4400	10.0300	+10.706%	93	914	+43.569%
2026-05-22	8.0500	9.7500	7.8000	9.0600	-0.440%	49	918	+58.940%
2026-05-21	12.2000	12.2000	9.0500	9.1000	-34.532%	48	898	+58.242%
2026-05-19	13.9000	13.9000	13.9000	13.9000	-4.664%	1	898	+3.597%
2026-05-18	14.5800	14.5800	14.5800	14.5800	-6.598%	2	886	-1.235%
2026-05-15	15.6600	15.6600	15.6100	15.6100	-3.642%	2	886	-7.751%
2026-05-14	16.2000	16.2000	16.2000	16.2000	-5.869%	1	887	-11.111%
2026-05-13	17.5600	17.6300	16.6500	17.2100	+11.032%	14	893	-16.328%
2026-05-12	15.1000	15.5000	15.0500	15.5000	+12.238%	8	893	-7.097%
2026-05-11	13.3000	13.8100	13.3000	13.8100	+7.054%	11	893	+4.272%
2026-05-07	13.2600	13.3700	12.5600	12.9000	-6.454%	6	879	+11.628%
2026-05-06	13.2500	14.0000	13.2500	13.7900	+5.267%	8	881	+4.423%
2026-05-05	13.1000	13.1000	13.1000	13.1000	0.000%	3	874	+9.924%
2026-05-04	13.1000	13.1000	13.1000	13.1000	+6.504%	1	871	+9.924%
2026-05-01	12.4000	12.4500	12.3000	12.3000	-6.107%	3	868	+17.073%
2026-04-30	13.2500	13.2500	13.1000	13.1000	-7.486%	2	868	+9.924%
2026-04-29	12.7500	14.1600	12.7500	14.1600	+7.681%	3	870	+1.695%
2026-04-28	13.0000	13.3300	12.8000	13.1500	-5.735%	65	869	+9.506%
2026-04-27	13.8500	13.9500	13.8500	13.9500	+0.216%	2	872	+3.226%
2026-04-24	14.7000	15.0000	13.9200	13.9200	+4.270%	19	871	+3.448%
2026-04-23	13.2300	15.5000	13.2300	13.3500	+31.657%	70	859	+7.865%
2026-04-22	9.6500	10.7000	9.6500	10.1400	+7.302%	513	809	+42.012%
2026-04-20	9.5000	9.8700	9.4500	9.4500	-4.545%	3	349	+52.381%
2026-04-17	9.8500	9.9000	9.8500	9.9000	-12.000%	3	349	+45.455%
2026-04-16	11.2500	11.2500	11.2500	11.2500	-7.787%	1	347	+28.000%
2026-04-15	12.1000	12.2000	12.1000	12.2000	-5.719%	2	347	+18.033%
2026-04-14	12.7900	12.9400	12.7900	12.9400	-6.906%	4	348	+11.283%
2026-04-13	13.9000	13.9000	13.9000	13.9000	-8.251%	1	348	+3.597%
2026-04-10	14.2500	15.1500	14.2500	15.1500	+8.993%	9	348	-4.950%
2026-04-09	12.3000	14.5000	12.3000	13.9000	+7.752%	3	356	+3.597%
2026-04-02	12.9000	12.9000	12.9000	12.9000	-1.527%	5	370	+11.628%
2026-04-01	14.0500	14.0500	13.1000	13.1000	-15.375%	55	370	+9.924%
2026-03-27	15.1900	15.4800	15.1900	15.4800	+13.407%	2	317	-6.977%
2026-03-25	13.6500	13.6500	13.6500	13.6500	+1.036%	2	316	+5.495%
2026-03-24	13.8000	13.8000	13.5100	13.5100	+11.193%	2	315	+6.588%
2026-03-23	12.4500	12.4500	11.8000	12.1500	-2.410%	12	316	+18.519%
2026-03-19	12.4500	12.4500	12.4500	12.4500	+12.162%	1	314	+15.663%
2026-03-17	10.9400	11.1000	10.9400	11.1000	-16.226%	3	314	+29.730%
2026-03-13	13.2500	13.2500	13.2500	13.2500	+7.724%	1	313	+8.679%
2026-03-09	12.5500	12.6000	12.3000	12.3000	+6.957%	16	313	+17.073%
2026-03-06	11.5000	11.5000	11.5000	11.5000	-7.258%	1	307	+25.217%
2026-03-04	12.4000	12.4000	12.4000	12.4000	-15.010%	1	307	+16.129%
2026-03-03	14.5900	14.5900	14.5900	14.5900	+0.621%	1	307	-1.302%
2026-03-02	14.5000	14.5000	14.5000	14.5000	+0.346%	1	306	-0.690%
2026-02-27	14.2000	14.7500	14.0400	14.4500	+9.470%	164	306	-0.346%
2026-02-26	12.5200	13.2000	12.5200	13.2000	-6.383%	6	216	+9.091%
2026-02-25	14.4500	14.4500	14.1000	14.1000	-11.321%	5	209	+2.128%
2026-02-24	15.8500	16.9000	15.6500	15.9000	-19.899%	23	209	-9.434%
2026-02-23	11.1200	19.8500	11.1200	19.8500	+96.535%	14	228	-27.456%
2026-02-17	9.8000	10.1000	9.7500	10.1000	+18.129%	10	220	+42.574%
2026-02-13	9.6000	9.6500	8.5500	8.5500	-8.065%	46	272	+68.421%
2026-02-12	8.0000	9.3000	8.0000	9.3000	+47.619%	9	272	+54.839%
2026-02-11	6.3000	6.3000	6.3000	6.3000	+5.000%	1	266	+128.571%
2026-02-04	6.5000	6.5000	6.0000	6.0000	+1.180%	5	266	+140.000%
2026-02-03	5.5000	6.0000	4.2500	5.9300	+4.035%	54	267	+142.833%
2026-01-21	5.7000	5.7000	5.7000	5.7000	+42.500%	1	213	+152.632%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-13.607%	10	202	+260.000%
2026-01-15	4.6300	4.6300	4.6300	4.6300	+2.889%	1	202	+211.015%
2026-01-13	4.4700	4.5300	4.0800	4.5000	-10.891%	23	202	+220.000%
2026-01-08	5.0500	5.0500	5.0500	5.0500	-10.619%	1	198	+185.149%
2026-01-02	5.6500	5.6500	5.6500	5.6500	+17.464%	1	199	+154.867%
2025-12-30	4.8100	4.8100	4.8100	4.8100	+2.340%	1	198	+199.376%
2025-12-29	4.7000	4.7000	4.7000	4.7000	-11.321%	1	197	+206.383%
2025-12-22	5.3000	5.3000	5.3000	5.3000	+1.923%	1	195	+171.698%
2025-12-19	5.2000	5.2000	5.2000	5.2000	-4.587%	1	195	+176.923%
2025-12-04	5.5000	5.5000	5.3000	5.4500	-3.540%	26	195	+164.220%
2025-12-03	5.8000	5.8000	5.6500	5.6500	+5.607%	3	170	+154.867%
2025-11-28	5.3500	5.3500	5.3500	5.3500	-6.957%	6	167	+169.159%
2025-11-26	5.8000	5.8000	5.7500	5.7500	-5.738%	16	145	+150.435%
2025-11-24	6.2000	6.2500	6.0000	6.1000	-12.230%	122	145	+136.066%
2025-11-21	6.9500	6.9500	6.9500	6.9500	-2.797%	1	24	+107.194%
2025-11-19	7.2000	7.2000	7.1500	7.1500	+38.835%	10	23	+101.399%
2025-11-13	5.1500	5.1500	5.1500	5.1500	+18.391%	5	13	+179.612%
2025-11-12	4.3500	4.3500	4.3500	4.3500	-17.300%	3	5	+231.034%
2025-11-03	5.2600	5.2600	5.2600	5.2600	+2.136%	3	5	+173.764%
2025-10-31	5.1500	5.1500	5.1500	5.1500	+13.687%	2	5	+179.612%
2025-10-28	4.2300	4.5300	4.2300	4.5300	0.000%	4	3	+217.881%