Dark

IBM20261218P230
IBM Dec 18 2026 230.00 Put (IBM261218P00230000)
option OPRA

EOD

Sep 23, 2026

15.69-2.968%(-0.48)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	15.5000	15.6900	14.6000	15.6900	-2.968%	11	1,669	0.000%
2026-09-22	16.5000	17.1500	16.1700	16.1700	-8.901%	57	1,663	-2.968%
2026-09-21	16.4000	18.0000	16.4000	17.7500	+7.837%	66	1,626	-11.606%
2026-09-18	15.0000	17.6000	15.0000	16.4600	+14.704%	91	1,588	-4.678%
2026-09-17	13.2100	14.3500	13.2100	14.3500	-6.515%	48	1,603	+9.338%
2026-09-16	13.3500	15.4000	13.3500	15.3500	+38.288%	14	1,573	+2.215%
2026-09-15	10.8000	11.1000	10.1500	11.1000	+3.738%	69	1,570	+41.351%
2026-09-14	10.8000	11.9900	10.7000	10.7000	-17.882%	7	1,532	+46.636%
2026-09-11	14.0000	14.3500	13.0000	13.0300	-22.440%	58	1,531	+20.414%
2026-09-10	14.9000	17.2000	14.8800	16.8000	+18.560%	116	1,514	-6.607%
2026-09-09	16.6800	16.6800	14.1700	14.1700	-15.905%	22	1,450	+10.727%
2026-09-08	17.1200	17.1500	16.8000	16.8500	+10.275%	51	1,464	-6.884%
2026-09-04	15.6000	15.6000	15.0000	15.2800	-3.596%	48	1,458	+2.683%
2026-09-03	15.3000	16.3200	15.3000	15.8500	-9.429%	100	1,458	-1.009%
2026-09-02	17.8000	17.8000	17.4500	17.5000	-0.285%	5	1,402	-10.343%
2026-09-01	17.5500	17.5500	17.5500	17.5500	+11.429%	1	1,403	-10.598%
2026-08-31	15.7500	15.7500	15.7500	15.7500	-1.563%	10	1,403	-0.381%
2026-08-28	16.0600	16.2000	16.0000	16.0000	+3.226%	50	1,407	-1.938%
2026-08-27	15.5000	15.5000	15.5000	15.5000	-18.292%	7	1,414	+1.226%
2026-08-26	19.4500	19.5000	18.9700	18.9700	+2.930%	11	1,418	-17.290%
2026-08-25	18.4000	18.4300	18.4000	18.4300	-0.108%	2	1,409	-14.867%
2026-08-24	18.3500	18.7000	18.3500	18.4500	+3.885%	11	1,408	-14.959%
2026-08-21	17.7600	17.7600	17.7600	17.7600	+5.401%	1	1,403	-11.655%
2026-08-19	17.5500	17.5500	16.8200	16.8500	-11.549%	52	1,403	-6.884%
2026-08-18	19.8000	19.8000	18.3500	19.0500	-2.806%	55	1,425	-17.638%
2026-08-17	20.2000	20.2000	19.6000	19.6000	+0.256%	4	1,373	-19.949%
2026-08-14	19.5500	19.5500	19.5500	19.5500	+4.267%	1	1,372	-19.744%
2026-08-13	19.9000	20.0000	18.7500	18.7500	-4.092%	16	1,371	-16.320%
2026-08-12	19.5200	20.9500	19.5000	19.5500	+3.989%	35	1,376	-19.744%
2026-08-11	18.3100	19.0000	18.2000	18.8000	-6.931%	20	1,356	-16.543%
2026-08-10	19.5500	20.2000	19.5500	20.2000	-2.415%	6	1,352	-22.327%
2026-08-07	21.0000	21.3500	20.7000	20.7000	-2.817%	78	1,354	-24.203%
2026-08-05	21.0000	21.5500	21.0000	21.3000	-14.113%	43	1,351	-26.338%
2026-08-04	25.6200	25.6200	24.7500	24.8000	-8.318%	6	1,310	-36.734%
2026-07-29	27.0000	27.0500	27.0000	27.0500	-0.442%	2	1,308	-41.996%
2026-07-28	29.9500	29.9500	27.1700	27.1700	-14.425%	3	1,308	-42.252%
2026-07-27	31.7000	32.1000	31.5000	31.7500	-6.065%	93	1,307	-50.583%
2026-07-24	33.2000	33.8000	32.4500	33.8000	-13.267%	115	1,285	-53.580%
2026-07-23	41.7200	41.7200	38.9700	38.9700	-1.888%	2	1,287	-59.738%
2026-07-22	39.7200	39.7200	39.7200	39.7200	+9.572%	1	1,287	-60.498%
2026-07-21	36.2400	36.2500	36.2400	36.2500	-0.821%	15	1,288	-56.717%
2026-07-20	36.5500	36.5500	36.5500	36.5500	+1.107%	1	1,303	-57.073%
2026-07-17	34.7100	36.1500	34.5200	36.1500	+9.380%	3	1,304	-56.598%
2026-07-16	40.8500	40.9100	33.0500	33.0500	-11.156%	106	1,303	-52.526%
2026-07-15	33.9000	37.2000	33.9000	37.2000	+10.027%	22	1,221	-57.823%
2026-07-14	28.9800	36.4900	28.9800	33.8100	+217.167%	92	1,210	-53.594%
2026-07-09	12.3200	12.3200	10.6600	10.6600	+13.163%	12	1,196	+47.186%
2026-07-08	9.4200	9.4200	9.4200	9.4200	+8.902%	1	1,207	+66.561%
2026-07-07	9.5000	9.5000	8.4000	8.6500	-14.356%	62	1,208	+81.387%
2026-07-06	11.8200	11.8200	9.9400	10.1000	-16.183%	23	1,211	+55.347%
2026-07-02	12.0000	12.4500	11.9000	12.0500	+3.879%	15	1,209	+30.207%
2026-07-01	11.8000	11.8000	10.9500	11.6000	-13.433%	74	1,209	+35.259%
2026-06-30	13.2200	13.4000	13.2200	13.4000	-1.107%	2	1,184	+17.090%
2026-06-29	14.4000	14.4000	13.5500	13.5500	-9.967%	26	1,184	+15.793%
2026-06-26	15.6500	15.6500	14.6000	15.0500	-15.686%	13	1,194	+4.252%
2026-06-25	17.1900	17.8500	17.1900	17.8500	+6.567%	10	1,194	-12.101%
2026-06-24	17.9000	17.9000	16.6000	16.7500	+1.515%	31	1,201	-6.328%
2026-06-23	16.9200	17.2000	16.5000	16.5000	-23.788%	15	1,204	-4.909%
2026-06-22	21.1300	21.6500	21.1300	21.6500	+9.509%	6	1,209	-27.529%
2026-06-18	19.8400	22.1500	19.5000	19.7700	+23.640%	46	516	-20.637%
2026-06-17	15.8300	16.2000	14.9000	15.9900	+10.276%	697	516	-1.876%
2026-06-16	14.7400	15.1000	14.5000	14.5000	-7.348%	33	516	+8.207%
2026-06-15	16.9000	16.9000	15.5000	15.6500	+0.968%	15	520	+0.256%
2026-06-12	15.9500	16.0000	15.2000	15.5000	+1.974%	9	524	+1.226%
2026-06-11	15.4500	16.0500	15.2000	15.2000	-1.935%	25	522	+3.224%
2026-06-10	14.9900	15.5000	14.9900	15.5000	+5.947%	2	513	+1.226%
2026-06-09	13.9000	15.9000	13.3000	14.6300	+5.708%	22	512	+7.245%
2026-06-08	13.2900	14.0500	13.2000	13.8400	-1.635%	180	510	+13.367%
2026-06-05	13.3500	14.0700	13.3500	14.0700	+19.237%	146	494	+11.514%
2026-06-04	11.7500	12.3500	11.1000	11.8000	+0.255%	44	401	+32.966%
2026-06-03	10.7500	12.4000	10.7500	11.7700	-0.254%	20	403	+33.305%
2026-06-01	11.7500	12.2500	11.5300	11.8000	-10.266%	43	400	+32.966%
2026-05-29	13.1900	14.0500	13.1500	13.1500	-34.414%	236	378	+19.316%
2026-05-26	20.6000	20.6000	20.0500	20.0500	+4.974%	4	373	-21.746%
2026-05-22	17.0100	19.2000	17.0100	19.1000	+1.219%	14	370	-17.853%
2026-05-21	24.5300	24.5300	18.8700	18.8700	-31.803%	39	360	-16.852%
2026-05-19	27.6700	27.6700	27.6700	27.6700	-14.361%	1	360	-43.296%
2026-05-13	32.6100	32.6100	32.3100	32.3100	+21.925%	2	332	-51.439%
2026-05-11	25.5700	26.5000	25.4800	26.5000	+6.212%	7	332	-40.792%
2026-05-08	24.9500	24.9500	24.9500	24.9500	-4.038%	1	325	-37.114%
2026-05-05	26.0000	26.0000	26.0000	26.0000	+4.208%	1	325	-39.654%
2026-05-04	24.7500	24.9500	24.7500	24.9500	+1.299%	4	324	-37.114%
2026-05-01	24.7300	24.7300	24.5000	24.6300	-6.986%	4	320	-36.297%
2026-04-29	26.4800	26.4800	26.4800	26.4800	+5.079%	1	320	-40.748%
2026-04-28	25.0000	25.2000	25.0000	25.2000	-5.192%	11	319	-37.738%
2026-04-27	26.7000	26.7000	26.5800	26.5800	-1.116%	3	308	-40.971%
2026-04-24	26.8800	26.8800	26.8800	26.8800	-0.444%	1	305	-41.629%
2026-04-23	26.8500	27.0000	25.8700	27.0000	+39.535%	3	305	-41.889%
2026-04-22	18.3500	19.3500	18.3500	19.3500	+7.500%	10	303	-18.915%
2026-04-21	17.7500	18.0000	17.7500	18.0000	-2.439%	12	292	-12.833%
2026-04-20	18.0500	18.4500	18.0500	18.4500	-2.381%	3	292	-14.959%
2026-04-17	18.9000	18.9000	18.9000	18.9000	-5.970%	5	289	-16.984%
2026-04-16	20.1000	20.1000	20.1000	20.1000	-8.093%	60	284	-21.940%
2026-04-15	22.2000	22.2000	21.8700	21.8700	-9.441%	10	224	-28.258%
2026-04-14	24.1000	24.2500	24.1000	24.1500	-5.553%	26	229	-35.031%
2026-04-09	25.5700	25.5700	25.5700	25.5700	+13.644%	1	212	-38.639%
2026-04-06	22.5000	22.5000	22.5000	22.5000	-4.499%	6	211	-30.267%
2026-04-02	23.5600	23.5600	23.5600	23.5600	-11.925%	20	236	-33.404%
2026-03-30	26.7500	26.7500	26.7500	26.7500	-3.255%	1	236	-41.346%
2026-03-27	27.6400	27.6500	27.6400	27.6500	+13.088%	15	237	-43.255%
2026-03-26	24.4500	24.4500	24.4500	24.4500	+8.426%	1	230	-35.828%
2026-03-20	22.5500	22.5500	22.5500	22.5500	+12.245%	5	230	-30.421%
2026-03-17	20.4000	20.4000	19.8000	20.0900	-16.082%	48	225	-21.901%
2026-03-13	23.9400	23.9400	23.9400	23.9400	+4.314%	2	226	-34.461%
2026-03-10	23.7000	23.7000	22.8500	22.9500	+9.338%	6	226	-31.634%
2026-03-06	21.0000	21.0000	20.9900	20.9900	-14.675%	2	227	-25.250%
2026-03-03	24.6000	24.6000	24.6000	24.6000	-4.466%	2	227	-36.220%
2026-03-02	25.7500	25.7500	25.7500	25.7500	+0.862%	2	229	-39.068%
2026-02-27	25.5300	25.5300	25.5300	25.5300	+5.062%	4	227	-38.543%
2026-02-26	23.3500	24.3000	23.3500	24.3000	-7.252%	86	231	-35.432%
2026-02-25	28.0500	28.0500	25.6500	26.2000	-13.015%	5	191	-40.115%
2026-02-24	30.9000	30.9000	27.0000	30.1200	-10.756%	53	191	-47.908%
2026-02-23	21.0000	33.7500	21.0000	33.7500	+88.547%	42	171	-53.511%
2026-02-20	17.9000	17.9000	17.9000	17.9000	+1.705%	3	134	-12.346%
2026-02-19	17.6000	17.6000	17.6000	17.6000	-0.789%	1	131	-10.852%
2026-02-17	18.5500	18.5500	17.7400	17.7400	+3.743%	10	130	-11.556%
2026-02-13	17.6000	17.6000	17.1000	17.1000	-4.523%	4	116	-8.246%
2026-02-12	17.9100	17.9100	17.9100	17.9100	+49.250%	1	116	-12.395%
2026-02-11	12.0000	12.0000	12.0000	12.0000	+23.711%	2	115	+30.750%
2026-02-10	9.7000	9.7000	9.7000	9.7000	-2.020%	1	113	+61.753%
2026-02-06	9.9000	9.9000	9.9000	9.9000	-12.156%	1	114	+58.485%
2026-02-03	9.0100	11.2700	9.0100	11.2700	+34.167%	6	115	+39.219%
2026-01-30	8.4000	8.4000	8.4000	8.4000	+13.514%	31	110	+86.786%
2026-01-29	8.1000	8.1000	7.4000	7.4000	-27.094%	6	79	+112.027%
2026-01-26	10.1500	10.1500	10.1500	10.1500	-6.881%	2	73	+54.581%
2026-01-23	11.2500	11.2500	10.9000	10.9000	+0.461%	2	75	+43.945%
2026-01-22	10.8500	10.8500	10.8500	10.8500	+24.713%	2	75	+44.608%
2026-01-13	8.5500	8.7000	8.5500	8.7000	-3.333%	8	73	+80.345%
2026-01-09	9.5000	9.5000	9.0000	9.0000	-14.286%	5	65	+74.333%
2026-01-07	9.9500	10.5000	9.9500	10.5000	-8.775%	23	61	+49.429%
2026-01-02	11.5100	11.5100	11.5100	11.5100	+18.660%	2	38	+36.316%
2025-12-30	9.6000	9.7000	9.5500	9.7000	-2.513%	7	36	+61.753%
2025-12-23	10.0500	10.2300	9.6500	9.9500	+1.531%	21	29	+57.688%
2025-12-08	9.8000	9.8000	9.8000	9.8000	-2.488%	3	8	+60.102%
2025-12-05	10.0500	10.0500	10.0500	10.0500	0.000%	5	5	+56.119%