Dark

IBM20261218P240
IBM Dec 18 2026 240.00 Put (IBM261218P00240000)
option OPRA

EOD

Sep 23, 2026

19.70-14.976%(-3.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	19.0000	19.7000	19.0000	19.7000	-14.976%	3	805	0.000%
2026-09-21	22.0700	23.3500	22.0700	23.1700	+6.284%	13	805	-14.976%
2026-09-18	21.1200	23.4000	21.1200	21.8000	+12.371%	28	803	-9.633%
2026-09-17	18.4000	19.4000	18.4000	19.4000	-5.134%	23	816	+1.546%
2026-09-16	18.0000	20.4500	17.3800	20.4500	+35.430%	35	833	-3.667%
2026-09-15	14.2000	15.1000	14.2000	15.1000	+1.003%	48	809	+30.464%
2026-09-14	16.4000	16.5500	14.5900	14.9500	-17.175%	22	811	+31.773%
2026-09-11	19.0600	19.7700	18.0500	18.0500	-19.022%	8	826	+9.141%
2026-09-10	19.6600	22.2900	19.6600	22.2900	+15.792%	6	829	-11.620%
2026-09-09	20.7900	20.8800	19.2500	19.2500	-15.198%	20	830	+2.338%
2026-09-08	22.0000	22.7000	22.0000	22.7000	+6.075%	5	847	-13.216%
2026-09-03	21.0400	21.4000	20.9000	21.4000	-8.351%	9	847	-7.944%
2026-09-02	22.7700	23.3500	22.7700	23.3500	+1.965%	16	840	-15.632%
2026-09-01	22.7000	23.4100	22.7000	22.9000	+8.274%	5	854	-13.974%
2026-08-28	21.1500	21.1500	21.1500	21.1500	+1.439%	6	855	-6.856%
2026-08-27	21.4900	21.4900	20.0000	20.8500	-15.416%	6	849	-5.516%
2026-08-25	24.6500	24.6500	24.6500	24.6500	+5.072%	12	845	-20.081%
2026-08-24	23.4100	24.0000	23.4100	23.4600	+6.831%	15	845	-16.027%
2026-08-21	22.3100	22.3100	21.9600	21.9600	-1.081%	2	843	-10.291%
2026-08-20	22.1500	22.2000	22.1500	22.2000	-0.314%	20	841	-11.261%
2026-08-19	21.8100	22.2800	21.7600	22.2700	-8.089%	32	861	-11.540%
2026-08-18	24.3400	24.3400	24.2300	24.2300	+2.021%	5	835	-18.696%
2026-08-13	23.9000	23.9000	23.7500	23.7500	-0.628%	36	835	-17.053%
2026-08-11	23.7500	23.9000	23.7500	23.9000	+0.210%	2	836	-17.573%
2026-08-10	25.1000	25.1000	23.8500	23.8500	-8.795%	7	836	-17.400%
2026-08-07	27.0500	27.0500	26.1500	26.1500	-8.084%	2	834	-24.665%
2026-08-06	30.2100	31.7000	28.4500	28.4500	+8.629%	14	833	-30.756%
2026-08-05	26.5200	26.5300	26.1500	26.1900	-14.047%	4	839	-24.780%
2026-08-04	31.7000	31.7100	30.4700	30.4700	-4.841%	107	839	-35.346%
2026-08-03	30.5500	33.3100	30.5500	32.0200	-13.436%	18	740	-38.476%
2026-07-31	36.5000	36.9900	36.5000	36.9900	+11.550%	4	746	-46.742%
2026-07-29	33.3900	33.3900	30.7600	33.1600	-0.450%	113	748	-40.591%
2026-07-28	36.8500	39.1800	32.3500	33.3100	-12.342%	30	783	-40.859%
2026-07-27	38.2000	38.2000	38.0000	38.0000	-5.894%	4	775	-48.158%
2026-07-24	43.4500	43.4800	39.2100	40.3800	-13.828%	5	773	-51.213%
2026-07-23	46.5700	46.8600	45.1900	46.8600	+1.057%	7	776	-57.960%
2026-07-22	42.9000	47.0300	42.6500	46.3700	+15.434%	13	778	-57.516%
2026-07-20	42.7800	42.7800	40.1700	40.1700	-6.798%	5	778	-50.958%
2026-07-17	42.8100	43.1400	42.8100	43.1000	+8.291%	4	773	-54.292%
2026-07-16	47.3800	47.3800	39.8000	39.8000	+3.377%	43	775	-50.503%
2026-07-15	38.2100	38.8200	38.2100	38.5000	-3.145%	11	783	-48.831%
2026-07-14	32.0000	43.5300	32.0000	39.7500	+204.132%	71	772	-50.440%
2026-07-13	12.6300	13.0700	12.6300	13.0700	-5.632%	2	748	+50.727%
2026-07-10	13.8500	13.8500	13.8500	13.8500	+5.323%	7	749	+42.238%
2026-07-09	15.4500	15.4500	13.1000	13.1500	+11.535%	7	748	+49.810%
2026-07-08	13.0000	13.0500	11.7900	11.7900	+6.216%	442	746	+67.091%
2026-07-07	11.7300	11.8500	10.6500	11.1000	-12.253%	20	659	+77.477%
2026-07-06	14.7200	14.7200	12.6000	12.6500	-13.356%	13	663	+55.731%
2026-07-02	14.7000	15.0000	14.5000	14.6000	0.000%	16	670	+34.932%
2026-07-01	14.0500	14.6000	13.7800	14.6000	-10.429%	34	670	+34.932%
2026-06-30	16.9900	16.9900	16.3000	16.3000	-2.570%	15	673	+20.859%
2026-06-29	17.2400	17.2400	16.7000	16.7300	-8.077%	62	661	+17.753%
2026-06-26	20.3900	20.7500	18.1700	18.2000	-18.750%	10	646	+8.242%
2026-06-25	19.1000	22.4500	19.1000	22.4000	+8.213%	149	643	-12.054%
2026-06-24	21.0500	21.0500	20.4000	20.7000	+4.651%	22	635	-4.831%
2026-06-23	20.2000	21.2000	19.7800	19.7800	-24.069%	19	627	-0.404%
2026-06-22	25.1000	26.7200	25.1000	26.0500	+6.850%	17	631	-24.376%
2026-06-18	24.6100	25.8900	24.3800	24.3800	+19.803%	35	609	-19.196%
2026-06-17	19.3500	20.5500	18.4000	20.3500	+13.687%	39	609	-3.194%
2026-06-16	18.2800	18.2800	17.9000	17.9000	-9.596%	12	609	+10.056%
2026-06-15	20.1500	20.1500	19.3000	19.8000	+4.541%	8	611	-0.505%
2026-06-12	18.4800	18.9400	18.4800	18.9400	-0.838%	3	610	+4.013%
2026-06-11	19.6000	19.6000	18.4500	19.1000	+1.058%	38	607	+3.141%
2026-06-10	17.9500	18.9000	17.9500	18.9000	-2.577%	13	591	+4.233%
2026-06-09	16.7000	19.4000	16.6500	19.4000	+11.816%	70	588	+1.546%
2026-06-08	16.4500	17.4500	16.3000	17.3500	-0.173%	95	537	+13.545%
2026-06-05	16.8500	17.4000	16.7000	17.3800	+15.482%	66	464	+13.349%
2026-06-04	14.6000	15.0500	14.6000	15.0500	-0.660%	18	463	+30.897%
2026-06-03	12.6500	15.2500	12.6500	15.1500	+28.281%	37	459	+30.033%
2026-06-02	12.9500	12.9500	11.8100	11.8100	-18.270%	16	440	+66.808%
2026-06-01	14.3000	15.4100	13.5000	14.4500	-2.497%	177	441	+36.332%
2026-05-29	16.7600	17.2000	14.7000	14.8200	-25.152%	53	411	+32.928%
2026-05-28	20.3100	20.3100	19.2800	19.8000	-11.409%	20	402	-0.505%
2026-05-27	22.6000	22.9400	22.3500	22.3500	-8.589%	18	382	-11.857%
2026-05-26	24.4500	24.4500	24.4500	24.4500	+5.161%	1	374	-19.427%
2026-05-22	20.1100	23.2500	19.2300	23.2500	-6.250%	45	373	-15.269%
2026-05-21	29.8400	29.8400	24.8000	24.8000	-27.059%	19	330	-20.565%
2026-05-19	33.7100	34.0000	33.7100	34.0000	-6.077%	21	330	-42.059%
2026-05-14	36.2000	36.2000	36.2000	36.2000	+2.260%	1	292	-45.580%
2026-05-12	35.4000	35.4000	35.4000	35.4000	+12.203%	2	292	-44.350%
2026-05-05	31.5500	31.5500	31.5500	31.5500	-2.623%	1	292	-37.559%
2026-04-27	32.4000	32.4000	32.4000	32.4000	-5.457%	20	291	-39.198%
2026-04-23	34.2700	34.2700	34.2700	34.2700	+44.966%	2	271	-42.515%
2026-04-22	22.2600	23.6400	21.8000	23.6400	+1.459%	22	269	-16.667%
2026-04-17	23.1200	23.3000	23.1000	23.3000	-5.285%	6	248	-15.451%
2026-04-16	24.6000	24.6000	24.6000	24.6000	-6.428%	2	242	-19.919%
2026-04-15	25.9500	26.6300	25.9500	26.2900	-9.811%	8	240	-25.067%
2026-04-14	28.5500	29.2000	28.5000	29.1500	-5.049%	43	237	-32.419%
2026-04-09	30.7000	31.1600	30.3400	30.7000	+17.400%	4	219	-35.831%
2026-04-08	26.1500	26.1500	26.1500	26.1500	-15.152%	1	215	-24.665%
2026-03-31	29.7500	30.8200	29.7500	30.8200	-2.159%	2	214	-36.080%
2026-03-30	31.3000	31.5000	31.3000	31.5000	+11.426%	2	212	-37.460%
2026-03-26	28.2700	28.2700	28.2700	28.2700	-6.017%	3	210	-30.315%
2026-03-24	30.0800	30.0800	30.0800	30.0800	+22.926%	46	207	-34.508%
2026-03-18	24.4700	24.4700	24.4700	24.4700	+1.116%	1	244	-19.493%
2026-03-17	24.4000	24.4500	24.2000	24.2000	-10.536%	17	245	-18.595%
2026-03-16	27.3900	27.3900	27.0500	27.0500	-4.248%	3	242	-27.172%
2026-03-13	28.2500	28.2500	28.2500	28.2500	+1.363%	1	240	-30.265%
2026-03-11	27.8700	27.8700	27.8700	27.8700	+2.841%	1	239	-29.315%
2026-03-10	27.1000	27.1000	27.1000	27.1000	+3.435%	1	238	-27.306%
2026-03-09	26.5000	26.5000	26.2000	26.2000	+4.800%	3	238	-24.809%
2026-03-06	25.0000	25.0000	25.0000	25.0000	+0.402%	1	239	-21.200%
2026-03-05	24.9000	24.9000	24.9000	24.9000	-7.607%	1	240	-20.884%
2026-03-04	27.2500	27.2500	26.9500	26.9500	-7.863%	3	241	-26.902%
2026-03-03	29.2500	29.2500	29.2500	29.2500	+0.171%	1	243	-32.650%
2026-02-26	27.7000	29.2000	27.7000	29.2000	-16.428%	3	244	-32.534%
2026-02-24	32.0000	34.9600	32.0000	34.9400	+17.564%	4	241	-43.618%
2026-02-23	24.0000	29.7200	24.0000	29.7200	+35.091%	4	237	-33.715%
2026-02-19	22.0300	22.3100	21.8400	22.0000	+2.564%	11	233	-10.455%
2026-02-18	21.4500	21.4500	21.4500	21.4500	-2.765%	5	222	-8.159%
2026-02-17	22.0600	22.0600	22.0600	22.0600	-1.956%	1	222	-10.698%
2026-02-12	18.6300	22.5000	18.6300	22.5000	+70.455%	11	222	-12.444%
2026-02-06	13.2000	13.2000	13.2000	13.2000	-4.348%	3	219	+49.242%
2026-02-05	13.7500	13.8500	13.7000	13.8000	-9.211%	61	222	+42.754%
2026-02-04	15.2000	15.2000	15.2000	15.2000	+12.593%	20	161	+29.605%
2026-02-03	11.0500	13.5000	11.0500	13.5000	+35.678%	5	141	+45.926%
2026-01-29	9.9500	9.9500	9.9500	9.9500	-25.188%	2	136	+97.990%
2026-01-23	13.4000	13.4000	13.2500	13.3000	+23.721%	15	134	+48.120%
2026-01-13	10.7500	10.7500	10.7500	10.7500	-13.306%	2	119	+83.256%
2026-01-12	11.8000	12.4000	11.8000	12.4000	+0.813%	2	117	+58.871%
2026-01-07	12.3000	12.3000	12.3000	12.3000	+3.797%	3	119	+60.163%
2025-12-30	11.8500	11.8500	11.8500	11.8500	-2.469%	4	116	+66.245%
2025-12-23	12.1000	12.1500	12.1000	12.1500	-2.800%	9	112	+62.140%
2025-12-22	13.0000	13.0000	12.5000	12.5000	-0.557%	2	103	+57.600%
2025-12-16	12.1500	12.5700	12.0500	12.5700	+9.304%	3	103	+56.722%
2025-12-12	11.5000	11.5000	11.5000	11.5000	0.000%	14	102	+71.304%
2025-12-11	11.6000	11.6000	11.5000	11.5000	-1.709%	3	88	+71.304%
2025-12-09	11.7000	11.7000	11.7000	11.7000	+1.739%	1	85	+68.376%
2025-12-08	11.6500	11.6500	11.5000	11.5000	-6.122%	9	84	+71.304%
2025-12-05	12.2500	12.2500	12.2500	12.2500	-3.162%	4	75	+60.816%
2025-12-04	12.4000	12.6500	12.4000	12.6500	-2.692%	8	73	+55.731%
2025-11-26	13.0000	13.0000	13.0000	13.0000	-3.988%	60	72	+51.538%
2025-11-24	13.5400	13.5400	13.5400	13.5400	+30.192%	1	72	+45.495%
2025-11-12	10.4000	10.4000	10.4000	10.4000	-12.971%	8	64	+89.423%
2025-10-29	11.9500	11.9500	11.9500	11.9500	+6.696%	2	64	+64.854%
2025-10-28	11.2000	11.2000	11.2000	11.2000	-5.085%	60	62	+75.893%
2025-10-27	11.7700	11.8000	11.7700	11.8000	0.000%	3	2	+66.949%