Dark

IBM20261218P210
IBM Dec 18 2026 210.00 Put (IBM261218P00210000)
option OPRA

EOD

Jul 30, 2026

18.29+5.661%(+0.98)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.5000	18.5000	18.2900	18.2900	+5.661%	11	994	0.000%
2026-07-29	17.7000	17.7000	17.3100	17.3100	+2.426%	5	995	+5.661%
2026-07-28	20.0400	20.6600	16.9000	16.9000	-18.945%	7	1,000	+8.225%
2026-07-27	20.2000	20.8500	20.0000	20.8500	-3.023%	6	1,000	-12.278%
2026-07-24	23.5000	23.5000	21.5000	21.5000	-16.731%	39	1,002	-14.930%
2026-07-23	28.5700	28.5700	25.7000	25.8200	-4.758%	50	1,014	-29.163%
2026-07-22	25.3300	27.1100	24.7600	27.1100	+11.380%	6	998	-32.534%
2026-07-21	24.0000	24.5400	23.9400	24.3400	+8.178%	11	996	-24.856%
2026-07-20	24.3500	25.8000	22.5000	22.5000	-9.457%	214	989	-18.711%
2026-07-17	23.5300	24.9400	23.4000	24.8500	+11.037%	29	801	-26.398%
2026-07-16	27.4800	28.4000	22.0000	22.3800	-10.943%	70	810	-18.275%
2026-07-15	22.1000	25.2000	22.1000	25.1300	+2.992%	409	831	-27.218%
2026-07-14	22.9100	25.5000	20.5000	24.4000	+264.179%	238	644	-25.041%
2026-07-10	6.7200	6.7200	6.7000	6.7000	+1.515%	2	593	+172.985%
2026-07-09	7.0500	7.0500	6.6000	6.6000	+5.600%	8	593	+177.121%
2026-07-08	6.0500	6.2500	6.0500	6.2500	+13.636%	3	593	+192.640%
2026-07-07	6.0000	6.0000	5.3500	5.5000	-12.000%	33	591	+232.545%
2026-07-06	7.1000	7.1000	6.2500	6.2500	-15.541%	101	606	+192.640%
2026-07-02	7.3500	7.4000	7.3500	7.4000	+4.225%	27	713	+147.162%
2026-07-01	7.5500	7.5500	6.9000	7.1000	-13.415%	111	713	+157.606%
2026-06-30	8.8000	8.8000	8.2000	8.2000	-3.529%	7	812	+123.049%
2026-06-29	8.8000	8.8000	8.5000	8.5000	-10.526%	9	815	+115.176%
2026-06-26	11.4000	11.4000	9.2000	9.5000	-16.152%	26	816	+92.526%
2026-06-25	10.1000	11.7000	10.1000	11.3300	+6.887%	37	819	+61.430%
2026-06-24	10.4500	10.7500	10.4500	10.6000	+0.952%	63	807	+72.547%
2026-06-23	11.6000	11.6000	10.3500	10.5000	-19.847%	26	787	+74.190%
2026-06-22	13.1000	13.1000	13.1000	13.1000	+4.968%	1	783	+39.618%
2026-06-18	12.6000	13.7900	11.4500	12.4800	+23.564%	163	626	+46.554%
2026-06-17	9.8000	10.1000	9.1500	10.1000	+10.989%	143	626	+81.089%
2026-06-16	8.9500	9.1000	8.9500	9.1000	-7.143%	104	626	+100.989%
2026-06-15	10.0000	10.0000	9.6000	9.8000	+0.513%	26	526	+86.633%
2026-06-12	9.7500	9.7500	9.7500	9.7500	-2.500%	10	528	+87.590%
2026-06-11	10.1000	10.1000	10.0000	10.0000	+2.987%	7	518	+82.900%
2026-06-10	9.7000	9.7200	9.7000	9.7100	+4.409%	3	511	+88.363%
2026-06-09	8.5500	10.0000	8.5500	9.3000	+6.897%	75	511	+96.667%
2026-06-08	8.0000	8.7000	8.0000	8.7000	+0.811%	48	469	+110.230%
2026-06-05	8.0800	8.8700	8.0800	8.6300	+11.643%	10	439	+111.935%
2026-06-04	7.7300	7.7300	7.7300	7.7300	+0.259%	1	448	+136.611%
2026-06-03	7.9000	8.1000	7.7000	7.7100	+19.907%	19	449	+137.224%
2026-06-02	7.0000	7.5700	6.3500	6.4300	-14.834%	39	461	+184.448%
2026-06-01	6.7600	8.2000	6.7600	7.5500	-4.066%	127	480	+142.252%
2026-05-29	8.5800	9.8000	7.8700	7.8700	-27.465%	36	596	+132.402%
2026-05-28	10.6800	10.8500	9.8200	10.8500	-8.439%	32	606	+68.571%
2026-05-27	12.5000	12.5000	11.8300	11.8500	-6.324%	9	583	+54.346%
2026-05-26	11.9000	13.8500	11.8600	12.6500	+4.459%	136	578	+44.585%
2026-05-22	9.9700	12.1100	9.0500	12.1100	+0.917%	26	476	+51.032%
2026-05-21	15.5000	15.5000	12.0000	12.0000	-38.462%	36	455	+52.417%
2026-05-20	19.5000	19.5000	19.5000	19.5000	-8.408%	2	455	-6.205%
2026-05-13	22.0500	22.0500	21.2900	21.2900	+12.646%	10	452	-14.091%
2026-05-12	18.9000	18.9000	18.9000	18.9000	+17.610%	1	443	-3.228%
2026-05-08	16.2000	16.2000	16.0000	16.0700	-2.012%	17	443	+13.815%
2026-05-07	16.4000	16.4000	16.4000	16.4000	-3.359%	1	440	+11.524%
2026-05-05	17.0500	17.0500	16.9700	16.9700	+8.782%	14	439	+7.778%
2026-05-01	15.6000	15.6000	15.6000	15.6000	-4.294%	1	448	+17.244%
2026-04-28	16.3000	16.3000	16.3000	16.3000	-9.444%	1	448	+12.209%
2026-04-27	18.0000	18.0000	18.0000	18.0000	0.000%	60	448	+1.611%
2026-04-23	17.1000	18.0000	17.1000	18.0000	+36.364%	41	388	+1.611%
2026-04-22	11.7000	13.2000	11.7000	13.2000	+17.857%	4	358	+38.561%
2026-04-21	11.5000	11.6500	11.2000	11.2000	-5.882%	15	340	+63.304%
2026-04-20	11.9000	11.9000	11.9000	11.9000	-13.768%	1	340	+53.697%
2026-04-16	13.8000	13.8000	13.8000	13.8000	-14.551%	3	339	+32.536%
2026-04-14	16.1500	16.2000	16.1500	16.1500	-8.757%	27	339	+13.251%
2026-04-09	17.7000	17.7000	17.7000	17.7000	+12.381%	1	342	+3.333%
2026-04-08	14.6500	15.7500	14.6500	15.7500	+2.941%	2	341	+16.127%
2026-04-06	15.3000	15.3000	15.3000	15.3000	-15.000%	1	340	+19.542%
2026-03-31	17.5000	18.0000	17.5000	18.0000	+9.489%	100	341	+1.611%
2026-03-26	16.4500	16.4500	16.4400	16.4400	-3.009%	25	267	+11.253%
2026-03-25	16.1500	16.9500	16.1500	16.9500	+12.401%	3	244	+7.906%
2026-03-19	15.0800	15.1700	15.0500	15.0800	+11.292%	10	242	+21.286%
2026-03-17	15.4000	15.4000	13.5500	13.5500	-12.184%	5	239	+34.982%
2026-03-16	15.3500	15.4300	15.3500	15.4300	-2.032%	3	236	+18.535%
2026-03-10	15.8000	15.8000	15.7000	15.7500	+3.618%	24	236	+16.127%
2026-03-09	15.4000	15.4000	15.2000	15.2000	+7.420%	9	225	+20.329%
2026-03-05	14.1500	14.1500	14.1500	14.1500	-16.519%	3	219	+29.258%
2026-03-03	17.6500	17.6500	16.9500	16.9500	-3.419%	3	222	+7.906%
2026-02-27	17.7500	18.2000	17.5500	17.5500	+9.688%	111	225	+4.217%
2026-02-26	15.4000	16.0000	15.4000	16.0000	-5.325%	7	223	+14.313%
2026-02-25	18.6700	18.6700	16.9000	16.9000	-15.920%	12	211	+8.225%
2026-02-24	18.7000	20.4500	18.7000	20.1000	-15.546%	3	211	-9.005%
2026-02-23	14.3000	23.8000	14.3000	23.8000	+100.000%	13	209	-23.151%
2026-02-19	12.0500	12.1000	11.9000	11.9000	+3.478%	151	201	+53.697%
2026-02-18	11.5000	11.5000	11.5000	11.5000	-2.128%	1	52	+59.043%
2026-02-17	11.5000	11.8500	11.5000	11.7500	+2.174%	30	51	+55.660%
2026-02-12	11.5000	11.5000	11.5000	11.5000	+48.387%	1	22	+59.043%
2026-02-11	7.1000	7.7500	7.1000	7.7500	-2.023%	4	22	+136.000%
2026-02-04	7.8900	7.9100	7.8900	7.9100	+16.324%	2	20	+131.226%
2026-02-03	7.6500	7.6500	6.8000	6.8000	+33.333%	2	19	+168.971%
2026-01-30	5.1000	5.1000	5.1000	5.1000	-2.111%	3	17	+258.627%
2026-01-20	5.2100	5.2100	5.2100	5.2100	-20.458%	1	14	+251.056%
2025-12-31	6.5500	6.5500	6.5500	6.5500	+23.585%	1	12	+179.237%
2025-12-29	5.3000	5.3000	5.3000	5.3000	-18.462%	10	12	+245.094%
2025-12-17	6.5000	6.5000	6.5000	6.5000	0.000%	1	6	+181.385%
2025-12-10	6.5000	6.5000	6.5000	6.5000	-1.515%	1	5	+181.385%
2025-12-04	6.6000	6.6000	6.6000	6.6000	-9.589%	1	4	+177.121%
2025-12-01	7.3000	7.3000	7.3000	7.3000	-12.048%	1	4	+150.548%
2025-11-18	8.3000	8.3000	8.3000	8.3000	+21.168%	1	3	+120.361%
2025-11-17	6.9000	6.9000	6.8500	6.8500	-2.143%	2	2	+167.007%
2025-11-14	7.0000	7.0000	7.0000	7.0000	+27.273%	1	1	+161.286%
2025-11-06	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	+232.545%