Dark

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

EOD

Jul 29, 2026

33.16-0.450%(-0.15)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	33.3900	33.3900	30.7600	33.1600	-0.450%	113	748	0.000%
2026-07-28	36.8500	39.1800	32.3500	33.3100	-12.342%	30	783	-0.450%
2026-07-27	38.2000	38.2000	38.0000	38.0000	-5.894%	4	775	-12.737%
2026-07-24	43.4500	43.4800	39.2100	40.3800	-13.828%	5	773	-17.880%
2026-07-23	46.5700	46.8600	45.1900	46.8600	+1.057%	7	776	-29.236%
2026-07-22	42.9000	47.0300	42.6500	46.3700	+15.434%	13	778	-28.488%
2026-07-20	42.7800	42.7800	40.1700	40.1700	-6.798%	5	778	-17.451%
2026-07-17	42.8100	43.1400	42.8100	43.1000	+8.291%	4	773	-23.063%
2026-07-16	47.3800	47.3800	39.8000	39.8000	+3.377%	43	775	-16.683%
2026-07-15	38.2100	38.8200	38.2100	38.5000	-3.145%	11	783	-13.870%
2026-07-14	32.0000	43.5300	32.0000	39.7500	+204.132%	71	772	-16.579%
2026-07-13	12.6300	13.0700	12.6300	13.0700	-5.632%	2	748	+153.711%
2026-07-10	13.8500	13.8500	13.8500	13.8500	+5.323%	7	749	+139.422%
2026-07-09	15.4500	15.4500	13.1000	13.1500	+11.535%	7	748	+152.167%
2026-07-08	13.0000	13.0500	11.7900	11.7900	+6.216%	442	746	+181.255%
2026-07-07	11.7300	11.8500	10.6500	11.1000	-12.253%	20	659	+198.739%
2026-07-06	14.7200	14.7200	12.6000	12.6500	-13.356%	13	663	+162.134%
2026-07-02	14.7000	15.0000	14.5000	14.6000	0.000%	16	670	+127.123%
2026-07-01	14.0500	14.6000	13.7800	14.6000	-10.429%	34	670	+127.123%
2026-06-30	16.9900	16.9900	16.3000	16.3000	-2.570%	15	673	+103.436%
2026-06-29	17.2400	17.2400	16.7000	16.7300	-8.077%	62	661	+98.207%
2026-06-26	20.3900	20.7500	18.1700	18.2000	-18.750%	10	646	+82.198%
2026-06-25	19.1000	22.4500	19.1000	22.4000	+8.213%	149	643	+48.036%
2026-06-24	21.0500	21.0500	20.4000	20.7000	+4.651%	22	635	+60.193%
2026-06-23	20.2000	21.2000	19.7800	19.7800	-24.069%	19	627	+67.644%
2026-06-22	25.1000	26.7200	25.1000	26.0500	+6.850%	17	631	+27.294%
2026-06-18	24.6100	25.8900	24.3800	24.3800	+19.803%	35	609	+36.013%
2026-06-17	19.3500	20.5500	18.4000	20.3500	+13.687%	39	609	+62.948%
2026-06-16	18.2800	18.2800	17.9000	17.9000	-9.596%	12	609	+85.251%
2026-06-15	20.1500	20.1500	19.3000	19.8000	+4.541%	8	611	+67.475%
2026-06-12	18.4800	18.9400	18.4800	18.9400	-0.838%	3	610	+75.079%
2026-06-11	19.6000	19.6000	18.4500	19.1000	+1.058%	38	607	+73.613%
2026-06-10	17.9500	18.9000	17.9500	18.9000	-2.577%	13	591	+75.450%
2026-06-09	16.7000	19.4000	16.6500	19.4000	+11.816%	70	588	+70.928%
2026-06-08	16.4500	17.4500	16.3000	17.3500	-0.173%	95	537	+91.124%
2026-06-05	16.8500	17.4000	16.7000	17.3800	+15.482%	66	464	+90.794%
2026-06-04	14.6000	15.0500	14.6000	15.0500	-0.660%	18	463	+120.332%
2026-06-03	12.6500	15.2500	12.6500	15.1500	+28.281%	37	459	+118.878%
2026-06-02	12.9500	12.9500	11.8100	11.8100	-18.270%	16	440	+180.779%
2026-06-01	14.3000	15.4100	13.5000	14.4500	-2.497%	177	441	+129.481%
2026-05-29	16.7600	17.2000	14.7000	14.8200	-25.152%	53	411	+123.752%
2026-05-28	20.3100	20.3100	19.2800	19.8000	-11.409%	20	402	+67.475%
2026-05-27	22.6000	22.9400	22.3500	22.3500	-8.589%	18	382	+48.367%
2026-05-26	24.4500	24.4500	24.4500	24.4500	+5.161%	1	374	+35.624%
2026-05-22	20.1100	23.2500	19.2300	23.2500	-6.250%	45	373	+42.624%
2026-05-21	29.8400	29.8400	24.8000	24.8000	-27.059%	19	330	+33.710%
2026-05-19	33.7100	34.0000	33.7100	34.0000	-6.077%	21	330	-2.471%
2026-05-14	36.2000	36.2000	36.2000	36.2000	+2.260%	1	292	-8.398%
2026-05-12	35.4000	35.4000	35.4000	35.4000	+12.203%	2	292	-6.328%
2026-05-05	31.5500	31.5500	31.5500	31.5500	-2.623%	1	292	+5.103%
2026-04-27	32.4000	32.4000	32.4000	32.4000	-5.457%	20	291	+2.346%
2026-04-23	34.2700	34.2700	34.2700	34.2700	+44.966%	2	271	-3.239%
2026-04-22	22.2600	23.6400	21.8000	23.6400	+1.459%	22	269	+40.271%
2026-04-17	23.1200	23.3000	23.1000	23.3000	-5.285%	6	248	+42.318%
2026-04-16	24.6000	24.6000	24.6000	24.6000	-6.428%	2	242	+34.797%
2026-04-15	25.9500	26.6300	25.9500	26.2900	-9.811%	8	240	+26.132%
2026-04-14	28.5500	29.2000	28.5000	29.1500	-5.049%	43	237	+13.756%
2026-04-09	30.7000	31.1600	30.3400	30.7000	+17.400%	4	219	+8.013%
2026-04-08	26.1500	26.1500	26.1500	26.1500	-15.152%	1	215	+26.807%
2026-03-31	29.7500	30.8200	29.7500	30.8200	-2.159%	2	214	+7.592%
2026-03-30	31.3000	31.5000	31.3000	31.5000	+11.426%	2	212	+5.270%
2026-03-26	28.2700	28.2700	28.2700	28.2700	-6.017%	3	210	+17.297%
2026-03-24	30.0800	30.0800	30.0800	30.0800	+22.926%	46	207	+10.239%
2026-03-18	24.4700	24.4700	24.4700	24.4700	+1.116%	1	244	+35.513%
2026-03-17	24.4000	24.4500	24.2000	24.2000	-10.536%	17	245	+37.025%
2026-03-16	27.3900	27.3900	27.0500	27.0500	-4.248%	3	242	+22.588%
2026-03-13	28.2500	28.2500	28.2500	28.2500	+1.363%	1	240	+17.381%
2026-03-11	27.8700	27.8700	27.8700	27.8700	+2.841%	1	239	+18.981%
2026-03-10	27.1000	27.1000	27.1000	27.1000	+3.435%	1	238	+22.362%
2026-03-09	26.5000	26.5000	26.2000	26.2000	+4.800%	3	238	+26.565%
2026-03-06	25.0000	25.0000	25.0000	25.0000	+0.402%	1	239	+32.640%
2026-03-05	24.9000	24.9000	24.9000	24.9000	-7.607%	1	240	+33.173%
2026-03-04	27.2500	27.2500	26.9500	26.9500	-7.863%	3	241	+23.043%
2026-03-03	29.2500	29.2500	29.2500	29.2500	+0.171%	1	243	+13.368%
2026-02-26	27.7000	29.2000	27.7000	29.2000	-16.428%	3	244	+13.562%
2026-02-24	32.0000	34.9600	32.0000	34.9400	+17.564%	4	241	-5.094%
2026-02-23	24.0000	29.7200	24.0000	29.7200	+35.091%	4	237	+11.575%
2026-02-19	22.0300	22.3100	21.8400	22.0000	+2.564%	11	233	+50.727%
2026-02-18	21.4500	21.4500	21.4500	21.4500	-2.765%	5	222	+54.592%
2026-02-17	22.0600	22.0600	22.0600	22.0600	-1.956%	1	222	+50.317%
2026-02-12	18.6300	22.5000	18.6300	22.5000	+70.455%	11	222	+47.378%
2026-02-06	13.2000	13.2000	13.2000	13.2000	-4.348%	3	219	+151.212%
2026-02-05	13.7500	13.8500	13.7000	13.8000	-9.211%	61	222	+140.290%
2026-02-04	15.2000	15.2000	15.2000	15.2000	+12.593%	20	161	+118.158%
2026-02-03	11.0500	13.5000	11.0500	13.5000	+35.678%	5	141	+145.630%
2026-01-29	9.9500	9.9500	9.9500	9.9500	-25.188%	2	136	+233.266%
2026-01-23	13.4000	13.4000	13.2500	13.3000	+23.721%	15	134	+149.323%
2026-01-13	10.7500	10.7500	10.7500	10.7500	-13.306%	2	119	+208.465%
2026-01-12	11.8000	12.4000	11.8000	12.4000	+0.813%	2	117	+167.419%
2026-01-07	12.3000	12.3000	12.3000	12.3000	+3.797%	3	119	+169.593%
2025-12-30	11.8500	11.8500	11.8500	11.8500	-2.469%	4	116	+179.831%
2025-12-23	12.1000	12.1500	12.1000	12.1500	-2.800%	9	112	+172.922%
2025-12-22	13.0000	13.0000	12.5000	12.5000	-0.557%	2	103	+165.280%
2025-12-16	12.1500	12.5700	12.0500	12.5700	+9.304%	3	103	+163.803%
2025-12-12	11.5000	11.5000	11.5000	11.5000	0.000%	14	102	+188.348%
2025-12-11	11.6000	11.6000	11.5000	11.5000	-1.709%	3	88	+188.348%
2025-12-09	11.7000	11.7000	11.7000	11.7000	+1.739%	1	85	+183.419%
2025-12-08	11.6500	11.6500	11.5000	11.5000	-6.122%	9	84	+188.348%
2025-12-05	12.2500	12.2500	12.2500	12.2500	-3.162%	4	75	+170.694%
2025-12-04	12.4000	12.6500	12.4000	12.6500	-2.692%	8	73	+162.134%
2025-11-26	13.0000	13.0000	13.0000	13.0000	-3.988%	60	72	+155.077%
2025-11-24	13.5400	13.5400	13.5400	13.5400	+30.192%	1	72	+144.904%
2025-11-12	10.4000	10.4000	10.4000	10.4000	-12.971%	8	64	+218.846%
2025-10-29	11.9500	11.9500	11.9500	11.9500	+6.696%	2	64	+177.490%
2025-10-28	11.2000	11.2000	11.2000	11.2000	-5.085%	60	62	+196.071%
2025-10-27	11.7700	11.8000	11.7700	11.8000	0.000%	3	2	+181.017%