Dark

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

EOD

Jul 29, 2026

27.05-0.442%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	27.0000	27.0500	27.0000	27.0500	-0.442%	2	1,308	0.000%
2026-07-28	29.9500	29.9500	27.1700	27.1700	-14.425%	3	1,308	-0.442%
2026-07-27	31.7000	32.1000	31.5000	31.7500	-6.065%	93	1,307	-14.803%
2026-07-24	33.2000	33.8000	32.4500	33.8000	-13.267%	115	1,285	-19.970%
2026-07-23	41.7200	41.7200	38.9700	38.9700	-1.888%	2	1,287	-30.588%
2026-07-22	39.7200	39.7200	39.7200	39.7200	+9.572%	1	1,287	-31.898%
2026-07-21	36.2400	36.2500	36.2400	36.2500	-0.821%	15	1,288	-25.379%
2026-07-20	36.5500	36.5500	36.5500	36.5500	+1.107%	1	1,303	-25.992%
2026-07-17	34.7100	36.1500	34.5200	36.1500	+9.380%	3	1,304	-25.173%
2026-07-16	40.8500	40.9100	33.0500	33.0500	-11.156%	106	1,303	-18.154%
2026-07-15	33.9000	37.2000	33.9000	37.2000	+10.027%	22	1,221	-27.285%
2026-07-14	28.9800	36.4900	28.9800	33.8100	+217.167%	92	1,210	-19.994%
2026-07-09	12.3200	12.3200	10.6600	10.6600	+13.163%	12	1,196	+153.752%
2026-07-08	9.4200	9.4200	9.4200	9.4200	+8.902%	1	1,207	+187.155%
2026-07-07	9.5000	9.5000	8.4000	8.6500	-14.356%	62	1,208	+212.717%
2026-07-06	11.8200	11.8200	9.9400	10.1000	-16.183%	23	1,211	+167.822%
2026-07-02	12.0000	12.4500	11.9000	12.0500	+3.879%	15	1,209	+124.481%
2026-07-01	11.8000	11.8000	10.9500	11.6000	-13.433%	74	1,209	+133.190%
2026-06-30	13.2200	13.4000	13.2200	13.4000	-1.107%	2	1,184	+101.866%
2026-06-29	14.4000	14.4000	13.5500	13.5500	-9.967%	26	1,184	+99.631%
2026-06-26	15.6500	15.6500	14.6000	15.0500	-15.686%	13	1,194	+79.734%
2026-06-25	17.1900	17.8500	17.1900	17.8500	+6.567%	10	1,194	+51.541%
2026-06-24	17.9000	17.9000	16.6000	16.7500	+1.515%	31	1,201	+61.493%
2026-06-23	16.9200	17.2000	16.5000	16.5000	-23.788%	15	1,204	+63.939%
2026-06-22	21.1300	21.6500	21.1300	21.6500	+9.509%	6	1,209	+24.942%
2026-06-18	19.8400	22.1500	19.5000	19.7700	+23.640%	46	516	+36.823%
2026-06-17	15.8300	16.2000	14.9000	15.9900	+10.276%	697	516	+69.168%
2026-06-16	14.7400	15.1000	14.5000	14.5000	-7.348%	33	516	+86.552%
2026-06-15	16.9000	16.9000	15.5000	15.6500	+0.968%	15	520	+72.843%
2026-06-12	15.9500	16.0000	15.2000	15.5000	+1.974%	9	524	+74.516%
2026-06-11	15.4500	16.0500	15.2000	15.2000	-1.935%	25	522	+77.961%
2026-06-10	14.9900	15.5000	14.9900	15.5000	+5.947%	2	513	+74.516%
2026-06-09	13.9000	15.9000	13.3000	14.6300	+5.708%	22	512	+84.894%
2026-06-08	13.2900	14.0500	13.2000	13.8400	-1.635%	180	510	+95.448%
2026-06-05	13.3500	14.0700	13.3500	14.0700	+19.237%	146	494	+92.253%
2026-06-04	11.7500	12.3500	11.1000	11.8000	+0.255%	44	401	+129.237%
2026-06-03	10.7500	12.4000	10.7500	11.7700	-0.254%	20	403	+129.822%
2026-06-01	11.7500	12.2500	11.5300	11.8000	-10.266%	43	400	+129.237%
2026-05-29	13.1900	14.0500	13.1500	13.1500	-34.414%	236	378	+105.703%
2026-05-26	20.6000	20.6000	20.0500	20.0500	+4.974%	4	373	+34.913%
2026-05-22	17.0100	19.2000	17.0100	19.1000	+1.219%	14	370	+41.623%
2026-05-21	24.5300	24.5300	18.8700	18.8700	-31.803%	39	360	+43.349%
2026-05-19	27.6700	27.6700	27.6700	27.6700	-14.361%	1	360	-2.241%
2026-05-13	32.6100	32.6100	32.3100	32.3100	+21.925%	2	332	-16.280%
2026-05-11	25.5700	26.5000	25.4800	26.5000	+6.212%	7	332	+2.075%
2026-05-08	24.9500	24.9500	24.9500	24.9500	-4.038%	1	325	+8.417%
2026-05-05	26.0000	26.0000	26.0000	26.0000	+4.208%	1	325	+4.038%
2026-05-04	24.7500	24.9500	24.7500	24.9500	+1.299%	4	324	+8.417%
2026-05-01	24.7300	24.7300	24.5000	24.6300	-6.986%	4	320	+9.825%
2026-04-29	26.4800	26.4800	26.4800	26.4800	+5.079%	1	320	+2.153%
2026-04-28	25.0000	25.2000	25.0000	25.2000	-5.192%	11	319	+7.341%
2026-04-27	26.7000	26.7000	26.5800	26.5800	-1.116%	3	308	+1.768%
2026-04-24	26.8800	26.8800	26.8800	26.8800	-0.444%	1	305	+0.632%
2026-04-23	26.8500	27.0000	25.8700	27.0000	+39.535%	3	305	+0.185%
2026-04-22	18.3500	19.3500	18.3500	19.3500	+7.500%	10	303	+39.793%
2026-04-21	17.7500	18.0000	17.7500	18.0000	-2.439%	12	292	+50.278%
2026-04-20	18.0500	18.4500	18.0500	18.4500	-2.381%	3	292	+46.612%
2026-04-17	18.9000	18.9000	18.9000	18.9000	-5.970%	5	289	+43.122%
2026-04-16	20.1000	20.1000	20.1000	20.1000	-8.093%	60	284	+34.577%
2026-04-15	22.2000	22.2000	21.8700	21.8700	-9.441%	10	224	+23.685%
2026-04-14	24.1000	24.2500	24.1000	24.1500	-5.553%	26	229	+12.008%
2026-04-09	25.5700	25.5700	25.5700	25.5700	+13.644%	1	212	+5.788%
2026-04-06	22.5000	22.5000	22.5000	22.5000	-4.499%	6	211	+20.222%
2026-04-02	23.5600	23.5600	23.5600	23.5600	-11.925%	20	236	+14.813%
2026-03-30	26.7500	26.7500	26.7500	26.7500	-3.255%	1	236	+1.121%
2026-03-27	27.6400	27.6500	27.6400	27.6500	+13.088%	15	237	-2.170%
2026-03-26	24.4500	24.4500	24.4500	24.4500	+8.426%	1	230	+10.634%
2026-03-20	22.5500	22.5500	22.5500	22.5500	+12.245%	5	230	+19.956%
2026-03-17	20.4000	20.4000	19.8000	20.0900	-16.082%	48	225	+34.644%
2026-03-13	23.9400	23.9400	23.9400	23.9400	+4.314%	2	226	+12.991%
2026-03-10	23.7000	23.7000	22.8500	22.9500	+9.338%	6	226	+17.865%
2026-03-06	21.0000	21.0000	20.9900	20.9900	-14.675%	2	227	+28.871%
2026-03-03	24.6000	24.6000	24.6000	24.6000	-4.466%	2	227	+9.959%
2026-03-02	25.7500	25.7500	25.7500	25.7500	+0.862%	2	229	+5.049%
2026-02-27	25.5300	25.5300	25.5300	25.5300	+5.062%	4	227	+5.954%
2026-02-26	23.3500	24.3000	23.3500	24.3000	-7.252%	86	231	+11.317%
2026-02-25	28.0500	28.0500	25.6500	26.2000	-13.015%	5	191	+3.244%
2026-02-24	30.9000	30.9000	27.0000	30.1200	-10.756%	53	191	-10.193%
2026-02-23	21.0000	33.7500	21.0000	33.7500	+88.547%	42	171	-19.852%
2026-02-20	17.9000	17.9000	17.9000	17.9000	+1.705%	3	134	+51.117%
2026-02-19	17.6000	17.6000	17.6000	17.6000	-0.789%	1	131	+53.693%
2026-02-17	18.5500	18.5500	17.7400	17.7400	+3.743%	10	130	+52.480%
2026-02-13	17.6000	17.6000	17.1000	17.1000	-4.523%	4	116	+58.187%
2026-02-12	17.9100	17.9100	17.9100	17.9100	+49.250%	1	116	+51.033%
2026-02-11	12.0000	12.0000	12.0000	12.0000	+23.711%	2	115	+125.417%
2026-02-10	9.7000	9.7000	9.7000	9.7000	-2.020%	1	113	+178.866%
2026-02-06	9.9000	9.9000	9.9000	9.9000	-12.156%	1	114	+173.232%
2026-02-03	9.0100	11.2700	9.0100	11.2700	+34.167%	6	115	+140.018%
2026-01-30	8.4000	8.4000	8.4000	8.4000	+13.514%	31	110	+222.024%
2026-01-29	8.1000	8.1000	7.4000	7.4000	-27.094%	6	79	+265.541%
2026-01-26	10.1500	10.1500	10.1500	10.1500	-6.881%	2	73	+166.502%
2026-01-23	11.2500	11.2500	10.9000	10.9000	+0.461%	2	75	+148.165%
2026-01-22	10.8500	10.8500	10.8500	10.8500	+24.713%	2	75	+149.309%
2026-01-13	8.5500	8.7000	8.5500	8.7000	-3.333%	8	73	+210.920%
2026-01-09	9.5000	9.5000	9.0000	9.0000	-14.286%	5	65	+200.556%
2026-01-07	9.9500	10.5000	9.9500	10.5000	-8.775%	23	61	+157.619%
2026-01-02	11.5100	11.5100	11.5100	11.5100	+18.660%	2	38	+135.013%
2025-12-30	9.6000	9.7000	9.5500	9.7000	-2.513%	7	36	+178.866%
2025-12-23	10.0500	10.2300	9.6500	9.9500	+1.531%	21	29	+171.859%
2025-12-08	9.8000	9.8000	9.8000	9.8000	-2.488%	3	8	+176.020%
2025-12-05	10.0500	10.0500	10.0500	10.0500	0.000%	5	5	+169.154%