Dark

IBM20261218P220
IBM Dec 18 2026 220.00 Put (IBM261218P00220000)
option OPRA

EOD

Jul 30, 2026

23.24+6.606%(+1.44)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	23.6000	23.7500	23.2400	23.2400	+6.606%	67	3,684	0.000%
2026-07-29	22.3000	22.3500	20.3500	21.8000	+1.395%	28	3,621	+6.606%
2026-07-28	22.5500	22.5500	21.3000	21.5000	-17.719%	147	3,605	+8.093%
2026-07-27	25.1300	26.2500	25.1300	26.1300	-2.862%	113	3,713	-11.060%
2026-07-24	27.6500	27.6500	26.5500	26.9000	-16.199%	98	3,688	-13.606%
2026-07-23	32.2500	33.3500	31.5000	32.1000	-3.430%	18	3,677	-27.601%
2026-07-22	30.4500	33.2400	29.8000	33.2400	+9.884%	61	3,679	-30.084%
2026-07-21	30.3000	30.3000	30.1500	30.2500	+6.140%	19	3,634	-23.174%
2026-07-20	30.5000	30.5000	28.0000	28.5000	-5.316%	23	3,641	-18.456%
2026-07-17	29.1500	30.7700	28.3200	30.1000	+9.654%	25	3,651	-22.791%
2026-07-16	34.1400	34.3500	27.3000	27.4500	-10.586%	118	3,646	-15.337%
2026-07-15	27.5000	30.7500	26.6600	30.7000	+5.101%	68	3,649	-24.300%
2026-07-14	24.6800	31.0100	24.6800	29.2100	+265.125%	517	3,644	-20.438%
2026-07-13	7.8000	8.0000	7.8000	8.0000	-5.882%	4	3,248	+190.500%
2026-07-09	9.9000	9.9000	8.2500	8.5000	+13.788%	27	3,248	+173.412%
2026-07-08	7.4700	7.4700	7.4700	7.4700	+9.853%	1	3,223	+211.111%
2026-07-07	7.5700	7.5700	6.8000	6.8000	-14.465%	5	3,223	+241.765%
2026-07-06	9.5000	9.5500	7.9000	7.9500	-16.404%	58	3,225	+192.327%
2026-07-02	9.4000	9.5100	9.4000	9.5100	+1.170%	9	3,213	+144.374%
2026-07-01	10.0000	10.2600	8.8300	9.4000	-15.162%	121	3,213	+147.234%
2026-06-30	11.2500	11.2500	11.0800	11.0800	+2.120%	2	3,233	+109.747%
2026-06-29	10.9000	11.0000	10.8500	10.8500	-7.186%	54	3,234	+114.194%
2026-06-26	12.5500	12.5500	11.6500	11.6900	-20.476%	19	3,220	+98.802%
2026-06-25	13.8500	14.7000	12.9500	14.7000	+9.294%	23	3,219	+58.095%
2026-06-24	14.2600	14.2600	13.2500	13.4500	+0.749%	13	3,221	+72.788%
2026-06-23	14.2000	14.3000	13.3500	13.3500	-17.846%	14	3,225	+74.082%
2026-06-22	17.1500	17.5100	16.2500	16.2500	+2.266%	23	3,234	+43.015%
2026-06-18	16.2000	17.1300	15.6500	15.8900	+22.988%	35	3,182	+46.256%
2026-06-17	12.7000	13.3500	12.0000	12.9200	+10.901%	67	3,182	+79.876%
2026-06-16	11.6500	11.7000	11.6500	11.6500	-7.905%	26	3,182	+99.485%
2026-06-15	12.7000	12.8500	12.3000	12.6500	+1.606%	112	3,160	+83.715%
2026-06-12	12.2100	12.5000	12.2100	12.4500	-0.400%	12	3,162	+86.667%
2026-06-11	13.0000	13.0000	12.5000	12.5000	0.000%	53	3,162	+85.920%
2026-06-10	12.0100	12.5000	12.0100	12.5000	+3.734%	26	3,139	+85.920%
2026-06-09	10.7000	12.9000	10.7000	12.0500	+7.589%	74	3,137	+92.863%
2026-06-08	10.4500	11.2500	10.4500	11.2000	+2.752%	73	3,133	+107.500%
2026-06-05	10.5500	11.4500	10.5500	10.9000	+14.256%	296	3,125	+113.211%
2026-06-04	9.4000	9.7500	9.4000	9.5400	+1.274%	20	2,932	+143.606%
2026-06-03	9.1900	10.0000	9.1900	9.4200	+14.738%	60	2,929	+146.709%
2026-06-02	8.8000	9.2000	8.2000	8.2100	-12.193%	10	2,900	+183.069%
2026-06-01	9.1900	9.9500	9.0000	9.3500	-5.556%	111	2,896	+148.556%
2026-05-29	10.9600	11.7500	9.9000	9.9000	-27.099%	33	2,987	+134.747%
2026-05-28	13.3000	13.7000	12.5000	13.5800	-6.986%	51	2,982	+71.134%
2026-05-27	15.0000	15.0000	14.5400	14.6000	-9.765%	23	2,956	+59.178%
2026-05-26	16.5700	17.2900	15.9900	16.1800	+5.407%	198	2,915	+43.634%
2026-05-22	12.8500	15.5000	12.8500	15.3500	+3.159%	2,140	2,658	+51.401%
2026-05-21	19.9000	19.9000	14.5500	14.8800	-33.274%	16	689	+56.183%
2026-05-19	22.3000	22.3000	22.3000	22.3000	-11.683%	1	689	+4.215%
2026-05-15	24.6600	25.2500	24.6600	25.2500	+4.081%	3	684	-7.960%
2026-05-14	24.2600	24.2600	24.2600	24.2600	-9.308%	1	684	-4.204%
2026-05-13	27.3900	27.3900	26.7500	26.7500	+10.766%	101	632	-13.121%
2026-05-12	23.5500	24.1500	23.3300	24.1500	+7.572%	17	632	-3.768%
2026-05-11	21.6500	22.6000	21.2300	22.4500	+11.414%	22	632	+3.519%
2026-05-08	20.1500	20.5000	19.9000	20.1500	-1.080%	14	601	+15.335%
2026-05-07	20.3700	20.3700	20.3700	20.3700	-3.779%	1	600	+14.089%
2026-05-05	21.3000	21.6000	20.7300	21.1700	+7.845%	18	600	+9.778%
2026-05-01	19.5500	19.6300	19.5500	19.6300	-10.773%	2	598	+18.390%
2026-04-29	21.1500	22.0000	21.1500	22.0000	+8.108%	14	598	+5.636%
2026-04-28	20.3500	20.3500	20.3500	20.3500	-8.744%	1	584	+14.201%
2026-04-27	22.0000	22.3000	22.0000	22.3000	-3.043%	20	584	+4.215%
2026-04-24	22.2500	23.3100	22.1000	23.0000	+5.215%	299	574	+1.043%
2026-04-23	22.5000	23.7000	21.0500	21.8600	+34.523%	16	396	+6.313%
2026-04-22	14.4500	16.2500	14.4500	16.2500	+12.069%	3	391	+43.015%
2026-04-21	14.7500	14.7500	14.1000	14.5000	-0.685%	25	381	+60.276%
2026-04-20	14.5500	14.6000	14.5500	14.6000	-4.575%	2	381	+59.178%
2026-04-17	15.3500	15.6000	15.2500	15.3000	-7.831%	13	380	+51.895%
2026-04-16	16.6000	16.6000	16.6000	16.6000	-9.290%	10	380	+40.000%
2026-04-15	18.3000	18.3000	18.3000	18.3000	-7.107%	5	380	+26.995%
2026-04-14	19.8000	19.8000	19.7000	19.7000	-7.944%	15	380	+17.970%
2026-04-09	21.4000	21.4000	21.4000	21.4000	+8.629%	1	370	+8.598%
2026-04-07	19.7000	19.7000	19.7000	19.7000	-1.990%	69	371	+17.970%
2026-03-31	20.1000	20.1000	20.1000	20.1000	-9.378%	1	376	+15.622%
2026-03-30	22.1800	22.1800	22.1800	22.1800	-0.538%	2	376	+4.779%
2026-03-27	22.3000	22.3000	22.3000	22.3000	+8.095%	10	378	+4.215%
2026-03-26	20.5500	20.6300	20.5500	20.6300	+13.664%	3	378	+12.651%
2026-03-23	18.1500	18.1500	18.1500	18.1500	-1.198%	1	379	+28.044%
2026-03-19	18.2500	18.5900	17.8000	18.3700	+2.626%	57	378	+26.511%
2026-03-18	17.7200	17.9900	17.6500	17.9000	+8.157%	292	381	+29.832%
2026-03-17	16.8000	16.8500	16.5500	16.5500	-13.123%	6	241	+40.423%
2026-03-16	19.0500	19.0500	19.0500	19.0500	-3.299%	1	240	+21.995%
2026-03-13	19.7000	19.7000	19.7000	19.7000	0.000%	1	239	+17.970%
2026-03-12	19.7000	19.7000	19.7000	19.7000	+2.125%	1	240	+17.970%
2026-03-11	19.2900	19.2900	19.2900	19.2900	+0.731%	2	240	+20.477%
2026-03-10	19.2000	19.2500	19.1500	19.1500	+4.076%	21	238	+21.358%
2026-03-09	18.6500	18.6500	18.4000	18.4000	-3.158%	8	220	+26.304%
2026-03-04	19.0000	19.0000	19.0000	19.0000	-5.894%	10	219	+22.316%
2026-03-03	21.4500	21.4500	20.1900	20.1900	-8.435%	11	219	+15.106%
2026-03-02	22.0000	22.0500	22.0000	22.0500	+11.364%	74	208	+5.397%
2026-02-26	19.8000	19.8000	19.8000	19.8000	-7.303%	3	134	+17.374%
2026-02-25	21.9300	21.9300	21.3600	21.3600	-14.217%	13	119	+8.801%
2026-02-24	26.0400	26.0400	22.3600	24.9000	-6.321%	12	119	-6.667%
2026-02-23	23.8500	26.5800	23.8500	26.5800	+85.874%	7	119	-12.566%
2026-02-20	14.1800	14.3000	14.1800	14.3000	-6.106%	11	112	+62.517%
2026-02-17	15.2300	15.2300	15.2300	15.2300	+1.737%	20	111	+52.594%
2026-02-12	14.9400	14.9700	14.9400	14.9700	+36.091%	91	111	+55.244%
2026-02-11	8.9000	11.0000	8.8900	11.0000	+33.495%	26	126	+111.273%
2026-02-06	8.5200	8.5200	8.2400	8.2400	-15.487%	2	103	+182.039%
2026-02-04	9.9500	10.3000	9.7500	9.7500	+2.632%	3	104	+138.359%
2026-02-03	9.5000	9.5000	9.5000	9.5000	+55.229%	1	102	+144.632%
2026-01-29	6.2300	6.2300	6.1200	6.1200	-25.366%	7	101	+279.739%
2026-01-26	8.2000	8.2000	8.2000	8.2000	-5.747%	51	106	+183.415%
2026-01-23	9.2500	9.2500	8.6700	8.7000	+24.286%	42	96	+167.126%
2026-01-15	7.0000	7.0000	7.0000	7.0000	-2.778%	3	97	+232.000%
2026-01-14	7.3500	7.3500	7.2000	7.2000	-4.128%	2	97	+222.778%
2026-01-13	7.5100	7.5100	7.5100	7.5100	-5.296%	4	96	+209.454%
2025-12-31	7.9300	7.9300	7.9300	7.9300	-0.252%	1	92	+193.064%
2025-12-16	7.9400	7.9500	7.9400	7.9500	+1.145%	2	92	+192.327%
2025-12-15	7.8600	7.8600	7.8600	7.8600	-3.558%	5	91	+195.674%
2025-11-13	8.1500	8.1500	8.1500	8.1500	+19.853%	40	86	+185.153%
2025-11-12	6.8000	6.8000	6.8000	6.8000	-12.821%	1	45	+241.765%
2025-11-11	7.8000	7.8000	7.8000	7.8000	-2.500%	40	45	+197.949%
2025-11-10	8.3000	8.3000	8.0000	8.0000	+15.607%	90	45	+190.500%
2025-10-28	6.9200	6.9200	6.9200	6.9200	0.000%	1	1	+235.838%