Dark

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

EOD

Sep 23, 2026

5.300.000%(0.00)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.0000	5.3000	4.5000	5.3000	0.000%	22	3,073	0.000%
2026-09-22	4.9000	5.6500	4.9000	5.3000	-7.018%	19	3,071	0.000%
2026-09-21	5.5300	6.1000	5.3500	5.7000	+4.587%	39	3,075	-7.018%
2026-09-18	4.7500	6.0400	4.7500	5.4500	+21.111%	53	3,083	-2.752%
2026-09-17	4.3200	4.8000	4.3200	4.5000	0.000%	62	3,044	+17.778%
2026-09-16	4.5500	4.5500	4.3000	4.5000	+26.761%	24	3,083	+17.778%
2026-09-15	3.5500	3.7800	3.3500	3.5500	+4.412%	23	3,075	+49.296%
2026-09-14	3.9200	3.9200	3.1500	3.4000	-22.018%	47	3,073	+55.882%
2026-09-11	5.0000	5.1000	4.3000	4.3600	-26.102%	41	3,060	+21.560%
2026-09-10	5.1900	6.2000	5.0000	5.9000	+21.649%	32	3,072	-10.169%
2026-09-09	5.7500	6.0600	4.7800	4.8500	-16.667%	39	3,062	+9.278%
2026-09-08	5.7500	5.8200	5.7500	5.8200	+11.923%	3	3,060	-8.935%
2026-09-04	5.3400	5.6000	5.0000	5.2000	-4.587%	12	3,063	+1.923%
2026-09-03	5.0000	5.4500	5.0000	5.4500	-3.540%	21	3,063	-2.752%
2026-09-02	6.4000	6.4000	5.6500	5.6500	-9.888%	8	3,054	-6.195%
2026-09-01	5.9600	6.4100	5.9600	6.2700	+12.973%	35	3,050	-15.470%
2026-08-31	6.2500	6.2500	5.4000	5.5500	-3.478%	190	3,019	-4.505%
2026-08-28	5.5500	5.9000	5.5500	5.7500	+4.545%	49	2,964	-7.826%
2026-08-27	6.8500	6.8500	5.4600	5.5000	-22.535%	227	2,949	-3.636%
2026-08-26	7.3000	7.6000	7.0500	7.1000	+4.412%	8	2,775	-25.352%
2026-08-25	7.5000	7.5000	6.8000	6.8000	-6.849%	21	2,770	-22.059%
2026-08-24	7.0500	7.5000	6.9500	7.3000	+7.353%	81	2,783	-27.397%
2026-08-21	6.8500	6.9000	6.4500	6.8000	-2.857%	23	2,773	-22.059%
2026-08-20	7.0000	7.0000	6.5000	7.0000	+4.790%	61	2,759	-24.286%
2026-08-19	7.0000	7.1000	6.5300	6.6800	-9.730%	29	2,795	-20.659%
2026-08-18	8.0000	8.0000	7.4000	7.4000	-15.909%	11	2,788	-28.378%
2026-08-17	8.2500	8.9000	8.2500	8.8000	+13.548%	25	2,795	-39.773%
2026-08-14	8.0800	8.0800	7.7500	7.7500	+2.649%	6	2,781	-31.613%
2026-08-13	7.5000	8.1100	7.3000	7.5500	-8.706%	90	2,777	-29.801%
2026-08-12	8.8000	8.9700	8.2000	8.2700	+3.375%	33	2,755	-35.913%
2026-08-11	8.6300	8.7500	7.6200	8.0000	-9.091%	18	2,747	-33.750%
2026-08-10	9.0500	9.2500	8.5000	8.8000	-5.376%	23	2,748	-39.773%
2026-08-07	10.0000	10.0000	9.3000	9.3000	-9.709%	33	2,761	-43.011%
2026-08-06	10.5000	11.5900	10.3000	10.3000	+8.421%	14	2,775	-48.544%
2026-08-05	10.6000	10.6000	9.4000	9.5000	-18.244%	18	2,773	-44.211%
2026-08-04	13.0900	13.0900	11.5000	11.6200	-8.070%	6	2,770	-54.389%
2026-08-03	12.9300	12.9300	12.5000	12.6400	-9.714%	24	2,770	-58.070%
2026-07-31	15.0000	15.1900	14.0000	14.0000	-2.778%	9	2,779	-62.143%
2026-07-30	14.4400	14.4400	14.2200	14.4000	+8.679%	5	2,775	-63.194%
2026-07-29	12.9000	13.6300	12.8000	13.2500	-1.119%	27	2,778	-60.000%
2026-07-28	15.4200	16.2700	13.0000	13.4000	-15.723%	1,528	2,779	-60.448%
2026-07-27	15.6800	16.0000	15.6300	15.9000	-8.092%	8	1,633	-66.667%
2026-07-24	18.5300	18.8500	16.7000	17.3000	-16.223%	90	1,634	-69.364%
2026-07-23	23.0000	23.4000	20.0000	20.6500	-5.057%	181	1,585	-74.334%
2026-07-22	19.3500	21.7500	19.3500	21.7500	+12.811%	44	1,487	-75.632%
2026-07-21	19.3000	20.3500	19.0100	19.2800	+6.519%	24	1,497	-72.510%
2026-07-20	19.6000	19.6000	17.8600	18.1000	-6.701%	228	1,486	-70.718%
2026-07-17	18.0000	20.0000	18.0000	19.4000	+11.816%	59	1,480	-72.680%
2026-07-16	21.1500	22.7400	17.3500	17.3500	-13.682%	169	1,480	-69.452%
2026-07-15	17.7500	20.3000	17.4500	20.1000	+3.608%	174	1,485	-73.632%
2026-07-14	12.0000	21.0000	12.0000	19.4000	+288.000%	775	1,447	-72.680%
2026-07-13	4.9300	5.0000	4.5300	5.0000	-9.091%	16	973	+6.000%
2026-07-10	4.9700	5.5000	4.9700	5.5000	+12.245%	3	963	-3.636%
2026-07-08	4.9200	4.9200	4.9000	4.9000	+12.903%	3	963	+8.163%
2026-07-07	4.9600	4.9700	4.1500	4.3400	-19.630%	108	963	+22.120%
2026-07-06	5.0000	5.4000	5.0000	5.4000	-8.475%	6	916	-1.852%
2026-07-02	5.9000	5.9000	5.9000	5.9000	-1.338%	2	918	-10.169%
2026-07-01	5.7000	5.9800	5.4500	5.9800	-12.059%	46	918	-11.371%
2026-06-30	6.9200	6.9500	6.8000	6.8000	-1.449%	25	917	-22.059%
2026-06-29	6.9000	6.9000	6.9000	6.9000	-4.432%	1	939	-23.188%
2026-06-26	8.7100	8.7100	7.1500	7.2200	-15.059%	11	939	-26.593%
2026-06-25	7.8800	8.5000	7.8800	8.5000	+4.938%	12	942	-37.647%
2026-06-24	8.2000	8.3000	8.1000	8.1000	0.000%	10	940	-34.568%
2026-06-23	9.6000	9.6000	8.1000	8.1000	-18.182%	71	935	-34.568%
2026-06-22	9.7500	10.5500	9.7000	9.9000	+2.804%	67	924	-46.465%
2026-06-18	10.1800	10.1800	9.4500	9.6300	+28.400%	76	863	-44.964%
2026-06-17	7.5000	7.5000	7.5000	7.5000	+6.383%	8	863	-29.333%
2026-06-16	7.2000	7.2000	7.0500	7.0500	-7.843%	5	863	-24.823%
2026-06-15	7.7000	7.7000	7.4800	7.6500	+1.057%	38	863	-30.719%
2026-06-12	7.5000	7.5700	7.5000	7.5700	-2.574%	3	847	-29.987%
2026-06-11	7.7700	7.7700	7.7700	7.7700	+3.600%	1	844	-31.789%
2026-06-10	7.5000	7.5000	7.5000	7.5000	+2.041%	1	845	-29.333%
2026-06-09	6.4000	7.6500	6.4000	7.3500	+8.088%	42	849	-27.891%
2026-06-08	6.1500	6.8000	6.1500	6.8000	+5.100%	3	854	-22.059%
2026-06-05	6.4900	6.9500	6.2000	6.4700	+9.661%	77	854	-18.083%
2026-06-04	7.0000	7.0000	5.7700	5.9000	-3.120%	16	895	-10.169%
2026-06-03	6.0500	6.5300	6.0000	6.0900	+10.727%	15	907	-12.972%
2026-06-02	5.2000	5.5000	5.2000	5.5000	-6.780%	12	908	-3.636%
2026-06-01	5.8300	6.3500	5.8300	5.9000	-9.231%	24	916	-10.169%
2026-05-29	6.6100	8.0000	6.5000	6.5000	-13.907%	16	917	-18.462%
2026-05-28	7.9200	8.4500	7.5500	7.5500	-15.831%	26	924	-29.801%
2026-05-27	9.0000	9.2000	8.9700	8.9700	-10.568%	28	919	-40.914%
2026-05-26	9.4400	11.1000	9.4400	10.0300	+10.706%	93	914	-47.159%
2026-05-22	8.0500	9.7500	7.8000	9.0600	-0.440%	49	918	-41.501%
2026-05-21	12.2000	12.2000	9.0500	9.1000	-34.532%	48	898	-41.758%
2026-05-19	13.9000	13.9000	13.9000	13.9000	-4.664%	1	898	-61.871%
2026-05-18	14.5800	14.5800	14.5800	14.5800	-6.598%	2	886	-63.649%
2026-05-15	15.6600	15.6600	15.6100	15.6100	-3.642%	2	886	-66.047%
2026-05-14	16.2000	16.2000	16.2000	16.2000	-5.869%	1	887	-67.284%
2026-05-13	17.5600	17.6300	16.6500	17.2100	+11.032%	14	893	-69.204%
2026-05-12	15.1000	15.5000	15.0500	15.5000	+12.238%	8	893	-65.806%
2026-05-11	13.3000	13.8100	13.3000	13.8100	+7.054%	11	893	-61.622%
2026-05-07	13.2600	13.3700	12.5600	12.9000	-6.454%	6	879	-58.915%
2026-05-06	13.2500	14.0000	13.2500	13.7900	+5.267%	8	881	-61.566%
2026-05-05	13.1000	13.1000	13.1000	13.1000	0.000%	3	874	-59.542%
2026-05-04	13.1000	13.1000	13.1000	13.1000	+6.504%	1	871	-59.542%
2026-05-01	12.4000	12.4500	12.3000	12.3000	-6.107%	3	868	-56.911%
2026-04-30	13.2500	13.2500	13.1000	13.1000	-7.486%	2	868	-59.542%
2026-04-29	12.7500	14.1600	12.7500	14.1600	+7.681%	3	870	-62.571%
2026-04-28	13.0000	13.3300	12.8000	13.1500	-5.735%	65	869	-59.696%
2026-04-27	13.8500	13.9500	13.8500	13.9500	+0.216%	2	872	-62.007%
2026-04-24	14.7000	15.0000	13.9200	13.9200	+4.270%	19	871	-61.925%
2026-04-23	13.2300	15.5000	13.2300	13.3500	+31.657%	70	859	-60.300%
2026-04-22	9.6500	10.7000	9.6500	10.1400	+7.302%	513	809	-47.732%
2026-04-20	9.5000	9.8700	9.4500	9.4500	-4.545%	3	349	-43.915%
2026-04-17	9.8500	9.9000	9.8500	9.9000	-12.000%	3	349	-46.465%
2026-04-16	11.2500	11.2500	11.2500	11.2500	-7.787%	1	347	-52.889%
2026-04-15	12.1000	12.2000	12.1000	12.2000	-5.719%	2	347	-56.557%
2026-04-14	12.7900	12.9400	12.7900	12.9400	-6.906%	4	348	-59.042%
2026-04-13	13.9000	13.9000	13.9000	13.9000	-8.251%	1	348	-61.871%
2026-04-10	14.2500	15.1500	14.2500	15.1500	+8.993%	9	348	-65.017%
2026-04-09	12.3000	14.5000	12.3000	13.9000	+7.752%	3	356	-61.871%
2026-04-02	12.9000	12.9000	12.9000	12.9000	-1.527%	5	370	-58.915%
2026-04-01	14.0500	14.0500	13.1000	13.1000	-15.375%	55	370	-59.542%
2026-03-27	15.1900	15.4800	15.1900	15.4800	+13.407%	2	317	-65.762%
2026-03-25	13.6500	13.6500	13.6500	13.6500	+1.036%	2	316	-61.172%
2026-03-24	13.8000	13.8000	13.5100	13.5100	+11.193%	2	315	-60.770%
2026-03-23	12.4500	12.4500	11.8000	12.1500	-2.410%	12	316	-56.379%
2026-03-19	12.4500	12.4500	12.4500	12.4500	+12.162%	1	314	-57.430%
2026-03-17	10.9400	11.1000	10.9400	11.1000	-16.226%	3	314	-52.252%
2026-03-13	13.2500	13.2500	13.2500	13.2500	+7.724%	1	313	-60.000%
2026-03-09	12.5500	12.6000	12.3000	12.3000	+6.957%	16	313	-56.911%
2026-03-06	11.5000	11.5000	11.5000	11.5000	-7.258%	1	307	-53.913%
2026-03-04	12.4000	12.4000	12.4000	12.4000	-15.010%	1	307	-57.258%
2026-03-03	14.5900	14.5900	14.5900	14.5900	+0.621%	1	307	-63.674%
2026-03-02	14.5000	14.5000	14.5000	14.5000	+0.346%	1	306	-63.448%
2026-02-27	14.2000	14.7500	14.0400	14.4500	+9.470%	164	306	-63.322%
2026-02-26	12.5200	13.2000	12.5200	13.2000	-6.383%	6	216	-59.848%
2026-02-25	14.4500	14.4500	14.1000	14.1000	-11.321%	5	209	-62.411%
2026-02-24	15.8500	16.9000	15.6500	15.9000	-19.899%	23	209	-66.667%
2026-02-23	11.1200	19.8500	11.1200	19.8500	+96.535%	14	228	-73.300%
2026-02-17	9.8000	10.1000	9.7500	10.1000	+18.129%	10	220	-47.525%
2026-02-13	9.6000	9.6500	8.5500	8.5500	-8.065%	46	272	-38.012%
2026-02-12	8.0000	9.3000	8.0000	9.3000	+47.619%	9	272	-43.011%
2026-02-11	6.3000	6.3000	6.3000	6.3000	+5.000%	1	266	-15.873%
2026-02-04	6.5000	6.5000	6.0000	6.0000	+1.180%	5	266	-11.667%
2026-02-03	5.5000	6.0000	4.2500	5.9300	+4.035%	54	267	-10.624%
2026-01-21	5.7000	5.7000	5.7000	5.7000	+42.500%	1	213	-7.018%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-13.607%	10	202	+32.500%
2026-01-15	4.6300	4.6300	4.6300	4.6300	+2.889%	1	202	+14.471%
2026-01-13	4.4700	4.5300	4.0800	4.5000	-10.891%	23	202	+17.778%
2026-01-08	5.0500	5.0500	5.0500	5.0500	-10.619%	1	198	+4.950%
2026-01-02	5.6500	5.6500	5.6500	5.6500	+17.464%	1	199	-6.195%
2025-12-30	4.8100	4.8100	4.8100	4.8100	+2.340%	1	198	+10.187%
2025-12-29	4.7000	4.7000	4.7000	4.7000	-11.321%	1	197	+12.766%
2025-12-22	5.3000	5.3000	5.3000	5.3000	+1.923%	1	195	0.000%
2025-12-19	5.2000	5.2000	5.2000	5.2000	-4.587%	1	195	+1.923%
2025-12-04	5.5000	5.5000	5.3000	5.4500	-3.540%	26	195	-2.752%
2025-12-03	5.8000	5.8000	5.6500	5.6500	+5.607%	3	170	-6.195%
2025-11-28	5.3500	5.3500	5.3500	5.3500	-6.957%	6	167	-0.935%
2025-11-26	5.8000	5.8000	5.7500	5.7500	-5.738%	16	145	-7.826%
2025-11-24	6.2000	6.2500	6.0000	6.1000	-12.230%	122	145	-13.115%
2025-11-21	6.9500	6.9500	6.9500	6.9500	-2.797%	1	24	-23.741%
2025-11-19	7.2000	7.2000	7.1500	7.1500	+38.835%	10	23	-25.874%
2025-11-13	5.1500	5.1500	5.1500	5.1500	+18.391%	5	13	+2.913%
2025-11-12	4.3500	4.3500	4.3500	4.3500	-17.300%	3	5	+21.839%
2025-11-03	5.2600	5.2600	5.2600	5.2600	+2.136%	3	5	+0.760%
2025-10-31	5.1500	5.1500	5.1500	5.1500	+13.687%	2	5	+2.913%
2025-10-28	4.2300	4.5300	4.2300	4.5300	0.000%	4	3	+16.998%