Dark

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

EOD

Sep 24, 2026

13.05+21.963%(+2.35)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.7000	13.3200	12.6000	13.0500	+21.963%	21	4,626	0.000%
2026-09-23	10.1000	10.7000	9.9000	10.7000	-11.570%	12	4,617	+21.963%
2026-09-22	11.2000	12.2500	11.1500	12.1000	-5.098%	10	4,616	+7.851%
2026-09-21	11.9000	12.7500	11.9000	12.7500	+7.595%	2	4,619	+2.353%
2026-09-18	11.2000	12.8800	11.2000	11.8500	+15.610%	47	4,617	+10.127%
2026-09-17	10.2500	10.3500	10.0500	10.2500	-3.302%	12	4,609	+27.317%
2026-09-16	9.4700	11.1500	9.3000	10.6000	+36.774%	61	4,606	+23.113%
2026-09-15	7.8000	7.8000	7.4000	7.7500	+2.649%	15	4,560	+68.387%
2026-09-14	8.1000	8.1900	7.2500	7.5500	-19.251%	80	4,565	+72.848%
2026-09-11	10.3000	10.8000	9.3500	9.3500	-22.727%	349	4,501	+39.572%
2026-09-10	10.8900	12.1000	10.8900	12.1000	+21.000%	9	4,475	+7.851%
2026-09-09	12.6800	12.6800	10.0000	10.0000	-19.355%	29	4,469	+30.500%
2026-09-08	12.5000	12.5000	12.2500	12.4000	+10.222%	25	4,494	+5.242%
2026-09-04	11.1000	11.6500	11.1000	11.2500	-2.597%	63	4,437	+16.000%
2026-09-03	11.3500	11.8500	11.3500	11.5500	-4.938%	34	4,437	+12.987%
2026-09-02	12.9500	12.9500	12.1000	12.1500	-6.897%	74	4,429	+7.407%
2026-09-01	13.0000	13.4000	12.3500	13.0500	+12.017%	76	4,499	0.000%
2026-08-31	12.5500	12.6500	11.5500	11.6500	-0.427%	200	4,467	+12.017%
2026-08-28	11.9000	12.0200	11.5500	11.7000	+4.464%	379	4,279	+11.538%
2026-08-27	14.2500	14.2500	11.2000	11.2000	-22.438%	236	3,959	+16.518%
2026-08-26	14.0000	14.6500	14.0000	14.4400	+4.638%	17	3,934	-9.626%
2026-08-24	13.8500	13.8500	13.8000	13.8000	+5.103%	11	3,925	-5.435%
2026-08-21	13.4000	13.4000	12.9000	13.1300	-4.509%	16	3,914	-0.609%
2026-08-20	13.5500	13.8000	12.8500	13.7500	+7.338%	22	3,911	-5.091%
2026-08-19	14.2000	14.4500	12.4500	12.8100	-8.826%	182	3,905	+1.874%
2026-08-18	16.3000	16.3000	13.9500	14.0500	-14.590%	8	3,824	-7.117%
2026-08-17	16.0000	16.4500	15.8500	16.4500	+13.448%	84	3,821	-20.669%
2026-08-14	13.8900	15.2500	13.8900	14.5000	+1.541%	89	3,747	-10.000%
2026-08-13	14.0000	15.1000	14.0000	14.2800	-8.285%	136	3,799	-8.613%
2026-08-12	15.0000	16.2200	15.0000	15.5700	+7.602%	26	3,729	-16.185%
2026-08-11	14.2000	14.5000	14.2000	14.4700	-10.402%	4	3,723	-9.813%
2026-08-10	16.1500	16.1500	16.1500	16.1500	-1.524%	1	3,724	-19.195%
2026-08-07	16.5500	16.5900	16.2600	16.4000	-10.627%	24	3,725	-20.427%
2026-08-06	18.2000	18.3500	18.2000	18.3500	+8.005%	25	3,723	-28.883%
2026-08-05	18.2500	18.2500	16.3000	16.9900	-7.512%	39	3,713	-23.190%
2026-08-04	22.0000	22.0000	18.3700	18.3700	-15.189%	30	3,724	-28.960%
2026-08-03	21.5000	21.8000	21.5000	21.6600	-7.238%	12	3,703	-39.751%
2026-07-31	24.0000	24.0000	23.3500	23.3500	+0.473%	12	3,694	-44.111%
2026-07-30	23.6000	23.7500	23.2400	23.2400	+6.606%	67	3,684	-43.847%
2026-07-29	22.3000	22.3500	20.3500	21.8000	+1.395%	28	3,621	-40.138%
2026-07-28	22.5500	22.5500	21.3000	21.5000	-17.719%	147	3,605	-39.302%
2026-07-27	25.1300	26.2500	25.1300	26.1300	-2.862%	113	3,713	-50.057%
2026-07-24	27.6500	27.6500	26.5500	26.9000	-16.199%	98	3,688	-51.487%
2026-07-23	32.2500	33.3500	31.5000	32.1000	-3.430%	18	3,677	-59.346%
2026-07-22	30.4500	33.2400	29.8000	33.2400	+9.884%	61	3,679	-60.740%
2026-07-21	30.3000	30.3000	30.1500	30.2500	+6.140%	19	3,634	-56.860%
2026-07-20	30.5000	30.5000	28.0000	28.5000	-5.316%	23	3,641	-54.211%
2026-07-17	29.1500	30.7700	28.3200	30.1000	+9.654%	25	3,651	-56.645%
2026-07-16	34.1400	34.3500	27.3000	27.4500	-10.586%	118	3,646	-52.459%
2026-07-15	27.5000	30.7500	26.6600	30.7000	+5.101%	68	3,649	-57.492%
2026-07-14	24.6800	31.0100	24.6800	29.2100	+265.125%	517	3,644	-55.324%
2026-07-13	7.8000	8.0000	7.8000	8.0000	-5.882%	4	3,248	+63.125%
2026-07-09	9.9000	9.9000	8.2500	8.5000	+13.788%	27	3,248	+53.529%
2026-07-08	7.4700	7.4700	7.4700	7.4700	+9.853%	1	3,223	+74.699%
2026-07-07	7.5700	7.5700	6.8000	6.8000	-14.465%	5	3,223	+91.912%
2026-07-06	9.5000	9.5500	7.9000	7.9500	-16.404%	58	3,225	+64.151%
2026-07-02	9.4000	9.5100	9.4000	9.5100	+1.170%	9	3,213	+37.224%
2026-07-01	10.0000	10.2600	8.8300	9.4000	-15.162%	121	3,213	+38.830%
2026-06-30	11.2500	11.2500	11.0800	11.0800	+2.120%	2	3,233	+17.780%
2026-06-29	10.9000	11.0000	10.8500	10.8500	-7.186%	54	3,234	+20.276%
2026-06-26	12.5500	12.5500	11.6500	11.6900	-20.476%	19	3,220	+11.634%
2026-06-25	13.8500	14.7000	12.9500	14.7000	+9.294%	23	3,219	-11.224%
2026-06-24	14.2600	14.2600	13.2500	13.4500	+0.749%	13	3,221	-2.974%
2026-06-23	14.2000	14.3000	13.3500	13.3500	-17.846%	14	3,225	-2.247%
2026-06-22	17.1500	17.5100	16.2500	16.2500	+2.266%	23	3,234	-19.692%
2026-06-18	16.2000	17.1300	15.6500	15.8900	+22.988%	35	3,182	-17.873%
2026-06-17	12.7000	13.3500	12.0000	12.9200	+10.901%	67	3,182	+1.006%
2026-06-16	11.6500	11.7000	11.6500	11.6500	-7.905%	26	3,182	+12.017%
2026-06-15	12.7000	12.8500	12.3000	12.6500	+1.606%	112	3,160	+3.162%
2026-06-12	12.2100	12.5000	12.2100	12.4500	-0.400%	12	3,162	+4.819%
2026-06-11	13.0000	13.0000	12.5000	12.5000	0.000%	53	3,162	+4.400%
2026-06-10	12.0100	12.5000	12.0100	12.5000	+3.734%	26	3,139	+4.400%
2026-06-09	10.7000	12.9000	10.7000	12.0500	+7.589%	74	3,137	+8.299%
2026-06-08	10.4500	11.2500	10.4500	11.2000	+2.752%	73	3,133	+16.518%
2026-06-05	10.5500	11.4500	10.5500	10.9000	+14.256%	296	3,125	+19.725%
2026-06-04	9.4000	9.7500	9.4000	9.5400	+1.274%	20	2,932	+36.792%
2026-06-03	9.1900	10.0000	9.1900	9.4200	+14.738%	60	2,929	+38.535%
2026-06-02	8.8000	9.2000	8.2000	8.2100	-12.193%	10	2,900	+58.952%
2026-06-01	9.1900	9.9500	9.0000	9.3500	-5.556%	111	2,896	+39.572%
2026-05-29	10.9600	11.7500	9.9000	9.9000	-27.099%	33	2,987	+31.818%
2026-05-28	13.3000	13.7000	12.5000	13.5800	-6.986%	51	2,982	-3.903%
2026-05-27	15.0000	15.0000	14.5400	14.6000	-9.765%	23	2,956	-10.616%
2026-05-26	16.5700	17.2900	15.9900	16.1800	+5.407%	198	2,915	-19.345%
2026-05-22	12.8500	15.5000	12.8500	15.3500	+3.159%	2,140	2,658	-14.984%
2026-05-21	19.9000	19.9000	14.5500	14.8800	-33.274%	16	689	-12.298%
2026-05-19	22.3000	22.3000	22.3000	22.3000	-11.683%	1	689	-41.480%
2026-05-15	24.6600	25.2500	24.6600	25.2500	+4.081%	3	684	-48.317%
2026-05-14	24.2600	24.2600	24.2600	24.2600	-9.308%	1	684	-46.208%
2026-05-13	27.3900	27.3900	26.7500	26.7500	+10.766%	101	632	-51.215%
2026-05-12	23.5500	24.1500	23.3300	24.1500	+7.572%	17	632	-45.963%
2026-05-11	21.6500	22.6000	21.2300	22.4500	+11.414%	22	632	-41.871%
2026-05-08	20.1500	20.5000	19.9000	20.1500	-1.080%	14	601	-35.236%
2026-05-07	20.3700	20.3700	20.3700	20.3700	-3.779%	1	600	-35.935%
2026-05-05	21.3000	21.6000	20.7300	21.1700	+7.845%	18	600	-38.356%
2026-05-01	19.5500	19.6300	19.5500	19.6300	-10.773%	2	598	-33.520%
2026-04-29	21.1500	22.0000	21.1500	22.0000	+8.108%	14	598	-40.682%
2026-04-28	20.3500	20.3500	20.3500	20.3500	-8.744%	1	584	-35.872%
2026-04-27	22.0000	22.3000	22.0000	22.3000	-3.043%	20	584	-41.480%
2026-04-24	22.2500	23.3100	22.1000	23.0000	+5.215%	299	574	-43.261%
2026-04-23	22.5000	23.7000	21.0500	21.8600	+34.523%	16	396	-40.302%
2026-04-22	14.4500	16.2500	14.4500	16.2500	+12.069%	3	391	-19.692%
2026-04-21	14.7500	14.7500	14.1000	14.5000	-0.685%	25	381	-10.000%
2026-04-20	14.5500	14.6000	14.5500	14.6000	-4.575%	2	381	-10.616%
2026-04-17	15.3500	15.6000	15.2500	15.3000	-7.831%	13	380	-14.706%
2026-04-16	16.6000	16.6000	16.6000	16.6000	-9.290%	10	380	-21.386%
2026-04-15	18.3000	18.3000	18.3000	18.3000	-7.107%	5	380	-28.689%
2026-04-14	19.8000	19.8000	19.7000	19.7000	-7.944%	15	380	-33.756%
2026-04-09	21.4000	21.4000	21.4000	21.4000	+8.629%	1	370	-39.019%
2026-04-07	19.7000	19.7000	19.7000	19.7000	-1.990%	69	371	-33.756%
2026-03-31	20.1000	20.1000	20.1000	20.1000	-9.378%	1	376	-35.075%
2026-03-30	22.1800	22.1800	22.1800	22.1800	-0.538%	2	376	-41.163%
2026-03-27	22.3000	22.3000	22.3000	22.3000	+8.095%	10	378	-41.480%
2026-03-26	20.5500	20.6300	20.5500	20.6300	+13.664%	3	378	-36.743%
2026-03-23	18.1500	18.1500	18.1500	18.1500	-1.198%	1	379	-28.099%
2026-03-19	18.2500	18.5900	17.8000	18.3700	+2.626%	57	378	-28.960%
2026-03-18	17.7200	17.9900	17.6500	17.9000	+8.157%	292	381	-27.095%
2026-03-17	16.8000	16.8500	16.5500	16.5500	-13.123%	6	241	-21.148%
2026-03-16	19.0500	19.0500	19.0500	19.0500	-3.299%	1	240	-31.496%
2026-03-13	19.7000	19.7000	19.7000	19.7000	0.000%	1	239	-33.756%
2026-03-12	19.7000	19.7000	19.7000	19.7000	+2.125%	1	240	-33.756%
2026-03-11	19.2900	19.2900	19.2900	19.2900	+0.731%	2	240	-32.348%
2026-03-10	19.2000	19.2500	19.1500	19.1500	+4.076%	21	238	-31.854%
2026-03-09	18.6500	18.6500	18.4000	18.4000	-3.158%	8	220	-29.076%
2026-03-04	19.0000	19.0000	19.0000	19.0000	-5.894%	10	219	-31.316%
2026-03-03	21.4500	21.4500	20.1900	20.1900	-8.435%	11	219	-35.364%
2026-03-02	22.0000	22.0500	22.0000	22.0500	+11.364%	74	208	-40.816%
2026-02-26	19.8000	19.8000	19.8000	19.8000	-7.303%	3	134	-34.091%
2026-02-25	21.9300	21.9300	21.3600	21.3600	-14.217%	13	119	-38.904%
2026-02-24	26.0400	26.0400	22.3600	24.9000	-6.321%	12	119	-47.590%
2026-02-23	23.8500	26.5800	23.8500	26.5800	+85.874%	7	119	-50.903%
2026-02-20	14.1800	14.3000	14.1800	14.3000	-6.106%	11	112	-8.741%
2026-02-17	15.2300	15.2300	15.2300	15.2300	+1.737%	20	111	-14.314%
2026-02-12	14.9400	14.9700	14.9400	14.9700	+36.091%	91	111	-12.826%
2026-02-11	8.9000	11.0000	8.8900	11.0000	+33.495%	26	126	+18.636%
2026-02-06	8.5200	8.5200	8.2400	8.2400	-15.487%	2	103	+58.374%
2026-02-04	9.9500	10.3000	9.7500	9.7500	+2.632%	3	104	+33.846%
2026-02-03	9.5000	9.5000	9.5000	9.5000	+55.229%	1	102	+37.368%
2026-01-29	6.2300	6.2300	6.1200	6.1200	-25.366%	7	101	+113.235%
2026-01-26	8.2000	8.2000	8.2000	8.2000	-5.747%	51	106	+59.146%
2026-01-23	9.2500	9.2500	8.6700	8.7000	+24.286%	42	96	+50.000%
2026-01-15	7.0000	7.0000	7.0000	7.0000	-2.778%	3	97	+86.429%
2026-01-14	7.3500	7.3500	7.2000	7.2000	-4.128%	2	97	+81.250%
2026-01-13	7.5100	7.5100	7.5100	7.5100	-5.296%	4	96	+73.768%
2025-12-31	7.9300	7.9300	7.9300	7.9300	-0.252%	1	92	+64.565%
2025-12-16	7.9400	7.9500	7.9400	7.9500	+1.145%	2	92	+64.151%
2025-12-15	7.8600	7.8600	7.8600	7.8600	-3.558%	5	91	+66.031%
2025-11-13	8.1500	8.1500	8.1500	8.1500	+19.853%	40	86	+60.123%
2025-11-12	6.8000	6.8000	6.8000	6.8000	-12.821%	1	45	+91.912%
2025-11-11	7.8000	7.8000	7.8000	7.8000	-2.500%	40	45	+67.308%
2025-11-10	8.3000	8.3000	8.0000	8.0000	+15.607%	90	45	+63.125%
2025-10-28	6.9200	6.9200	6.9200	6.9200	0.000%	1	1	+88.584%