Dark

IBM20261218P250
IBM Dec 18 2026 250.00 Put (IBM261218P00250000)
option OPRA

EOD

Sep 23, 2026

25.75-8.850%(-2.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	26.0500	26.0500	25.7500	25.7500	-8.850%	3	3,312	0.000%
2026-09-22	28.1000	28.2500	28.1000	28.2500	-7.680%	13	3,312	-8.850%
2026-09-21	27.5000	30.6000	27.5000	30.6000	+9.091%	10	3,301	-15.850%
2026-09-18	30.0000	30.0000	28.0500	28.0500	+12.425%	15	3,299	-8.200%
2026-09-17	24.7500	24.9500	24.7500	24.9500	+32.011%	6	3,289	+3.206%
2026-09-15	19.3500	19.3500	18.8200	18.9000	-2.577%	3	3,288	+36.243%
2026-09-14	21.7700	21.7700	19.2300	19.4000	-18.828%	112	3,288	+32.732%
2026-09-11	23.9500	23.9500	23.9000	23.9000	-17.869%	11	3,241	+7.741%
2026-09-08	28.8300	29.1000	28.8300	29.1000	+3.118%	2	3,251	-11.512%
2026-09-04	28.2200	28.2200	28.2200	28.2200	+0.786%	1	3,252	-8.753%
2026-09-03	27.0200	28.0000	27.0200	28.0000	-4.600%	8	3,252	-8.036%
2026-09-01	29.0000	29.3500	29.0000	29.3500	+2.265%	5	3,246	-12.266%
2026-08-31	28.7000	28.7000	28.7000	28.7000	+9.962%	10	3,241	-10.279%
2026-08-27	26.3100	26.3100	26.1000	26.1000	-10.309%	15	3,251	-1.341%
2026-08-25	30.9000	30.9000	28.9000	29.1000	-3.483%	87	3,242	-11.512%
2026-08-24	30.1500	30.1500	30.1500	30.1500	+4.833%	12	3,287	-14.594%
2026-08-20	28.7600	28.7600	28.7600	28.7600	-14.149%	1	3,287	-10.466%
2026-08-17	33.8000	33.8500	33.5000	33.5000	+13.176%	46	3,287	-23.134%
2026-08-13	28.2500	29.8500	28.2500	29.6000	-5.732%	20	3,307	-13.007%
2026-08-12	31.9500	32.4900	31.4000	31.4000	+5.724%	21	3,322	-17.994%
2026-08-11	29.9000	29.9000	29.7000	29.7000	-4.563%	3	3,309	-13.300%
2026-08-10	29.7000	31.5300	29.7000	31.1200	-4.540%	52	3,310	-17.256%
2026-08-07	33.7500	33.7500	32.4200	32.6000	+2.677%	13	3,275	-21.012%
2026-08-05	34.2500	34.2500	31.7500	31.7500	-27.841%	42	3,275	-18.898%
2026-07-31	42.1600	44.0000	42.1600	44.0000	+6.641%	2	3,268	-41.477%
2026-07-30	41.2600	41.2600	41.2600	41.2600	-8.535%	1	3,269	-37.591%
2026-07-27	44.1000	45.3000	44.1000	45.1100	-3.301%	6	3,268	-42.917%
2026-07-24	50.0000	50.0000	46.5500	46.6500	-14.199%	6	3,268	-44.802%
2026-07-23	56.1000	56.2200	52.9000	54.3700	+6.817%	24	3,271	-52.639%
2026-07-22	51.5900	51.5900	50.6700	50.9000	-0.196%	5	3,266	-49.411%
2026-07-21	51.0000	51.0000	51.0000	51.0000	+4.938%	1	3,261	-49.510%
2026-07-20	51.4500	51.4500	47.2000	48.6000	-4.085%	10	3,261	-47.016%
2026-07-17	48.3400	50.9200	48.3400	50.6700	+10.875%	25	3,260	-49.181%
2026-07-16	54.9100	55.5000	45.3900	45.7000	-9.505%	26	3,255	-43.654%
2026-07-15	47.0200	50.5000	46.0000	50.5000	+3.061%	19	3,254	-49.010%
2026-07-14	47.3500	50.6500	46.2000	49.0000	+195.537%	83	3,254	-47.449%
2026-07-13	15.0000	16.5800	15.0000	16.5800	+2.981%	41	3,297	+55.308%
2026-07-09	16.1000	16.1000	16.1000	16.1000	+8.418%	20	3,298	+59.938%
2026-07-08	14.8500	14.8500	14.8500	14.8500	+8.871%	9	3,297	+73.401%
2026-07-07	15.0000	15.0000	13.3000	13.6400	-9.669%	47	3,288	+88.783%
2026-07-06	16.5000	16.6200	15.1000	15.1000	-17.260%	41	3,285	+70.530%
2026-07-02	18.4400	18.4400	18.2500	18.2500	+1.955%	4	3,279	+41.096%
2026-07-01	18.0000	18.0000	16.9700	17.9000	-7.732%	60	3,279	+43.855%
2026-06-30	19.7500	19.7500	19.4000	19.4000	-6.506%	2	3,242	+32.732%
2026-06-29	22.5200	22.5200	20.7500	20.7500	-7.159%	8	3,243	+24.096%
2026-06-26	23.6500	23.6500	21.9000	22.3500	-15.469%	8	3,242	+15.213%
2026-06-25	24.2000	27.6000	24.2000	26.4400	+4.300%	1,136	3,239	-2.610%
2026-06-24	26.6700	26.6700	24.9600	25.3500	+2.632%	4	2,931	+1.578%
2026-06-23	25.5000	26.0000	24.1300	24.7000	-23.529%	73	2,930	+4.251%
2026-06-22	32.3000	32.3000	32.3000	32.3000	+8.644%	1	2,974	-20.279%
2026-06-18	29.9000	32.0000	28.4500	29.7300	+24.916%	40	2,966	-13.387%
2026-06-17	24.1300	24.1300	22.9200	23.8000	+6.966%	6	2,966	+8.193%
2026-06-16	22.4900	22.4900	22.2500	22.2500	-7.676%	6	2,966	+15.730%
2026-06-15	24.0000	24.1000	23.7000	24.1000	+2.947%	4	2,965	+6.846%
2026-06-12	23.4100	23.4100	23.4100	23.4100	+3.630%	1	2,968	+9.996%
2026-06-11	23.7300	24.0000	22.5900	22.5900	-3.255%	1,181	2,967	+13.988%
2026-06-10	21.4000	23.3500	21.4000	23.3500	+4.474%	20	2,637	+10.278%
2026-06-09	20.8000	22.3500	20.8000	22.3500	+4.684%	4	2,625	+15.213%
2026-06-08	20.1000	21.3500	19.9500	21.3500	0.000%	64	2,625	+20.609%
2026-06-05	17.9500	21.3500	17.9500	21.3500	+21.307%	9	2,612	+20.609%
2026-06-04	17.7600	18.4700	17.3700	17.6000	+0.686%	56	2,611	+46.307%
2026-06-03	17.0000	18.3700	16.9200	17.4800	+19.726%	157	2,631	+47.311%
2026-06-02	16.5300	16.5300	14.5100	14.6000	-16.667%	39	2,548	+76.370%
2026-06-01	16.5500	18.2000	16.3500	17.5200	-3.204%	1,593	2,535	+46.975%
2026-05-29	20.9300	21.5000	18.1000	18.1000	-26.721%	55	1,057	+42.265%
2026-05-28	26.0000	26.0000	24.1000	24.7000	-8.178%	21	1,029	+4.251%
2026-05-27	27.1000	27.8000	26.9000	26.9000	-6.759%	10	1,021	-4.275%
2026-05-26	29.3500	29.3500	28.8500	28.8500	+2.124%	10	1,015	-10.745%
2026-05-22	27.0500	28.2500	27.0000	28.2500	-0.458%	53	1,010	-8.850%
2026-05-21	31.1900	31.1900	28.3800	28.3800	-40.441%	3	959	-9.267%
2026-05-13	47.6500	47.6500	47.6500	47.6500	+19.006%	2	959	-45.960%
2026-05-11	38.5000	40.0400	38.5000	40.0400	+7.059%	3	959	-35.689%
2026-05-04	36.9500	37.5000	36.9500	37.4000	+9.102%	4	958	-31.150%
2026-05-01	34.2800	34.2800	34.2800	34.2800	-13.215%	1	959	-24.883%
2026-04-23	39.5000	39.5000	39.5000	39.5000	+32.461%	20	959	-34.810%
2026-04-22	29.0000	29.8400	28.5300	29.8200	-5.183%	204	979	-13.649%
2026-04-15	31.5000	31.5000	31.4000	31.4500	-12.396%	8	893	-18.124%
2026-04-09	36.2000	36.2000	35.9000	35.9000	+6.370%	7	887	-28.273%
2026-04-02	33.7500	33.7500	33.7500	33.7500	-3.351%	20	891	-23.704%
2026-03-31	35.6500	35.8800	34.9200	34.9200	-3.536%	3	891	-26.260%
2026-03-30	37.0500	37.0500	36.2000	36.2000	-4.737%	6	890	-28.867%
2026-03-27	37.9000	38.0400	37.9000	38.0000	+22.581%	10	890	-32.237%
2026-03-19	31.0000	31.0000	31.0000	31.0000	+8.772%	1	898	-16.935%
2026-03-17	28.8500	28.9000	28.5000	28.5000	-13.636%	17	898	-9.649%
2026-03-12	33.0000	33.0000	33.0000	33.0000	+2.389%	1	890	-21.970%
2026-03-11	32.2300	32.2300	32.2300	32.2300	+3.301%	1	890	-20.105%
2026-03-10	31.2000	31.2000	31.2000	31.2000	+1.463%	1	890	-17.468%
2026-03-09	30.3000	30.8000	30.3000	30.7500	+2.159%	7	890	-16.260%
2026-03-06	29.5000	30.1000	29.5000	30.1000	-10.920%	7	884	-14.452%
2026-03-03	33.2000	33.7900	33.2000	33.7900	-6.451%	11	884	-23.794%
2026-02-27	36.1200	36.1200	36.1200	36.1200	-10.991%	20	874	-28.710%
2026-02-24	38.4300	40.5800	38.4300	40.5800	+56.077%	19	862	-36.545%
2026-02-13	25.5300	26.0000	25.5300	26.0000	+1.682%	6	838	-0.962%
2026-02-12	26.3500	26.3500	25.1300	25.5700	+21.762%	3	838	+0.704%
2026-02-11	20.1900	21.0000	20.1900	21.0000	+38.067%	10	837	+22.619%
2026-02-10	15.2100	15.2100	15.2100	15.2100	-1.871%	40	829	+69.297%
2026-02-09	15.5000	15.5000	15.5000	15.5000	-13.553%	20	849	+66.129%
2026-02-04	17.9300	17.9300	17.9300	17.9300	+7.365%	1	829	+43.614%
2026-02-03	12.8500	17.0000	12.8500	16.7000	+39.167%	674	829	+54.192%
2026-02-02	12.0000	12.0000	12.0000	12.0000	-2.439%	1	158	+114.583%
2026-01-29	12.1300	12.3000	12.1300	12.3000	-23.125%	3	159	+109.350%
2026-01-28	16.0000	16.0000	16.0000	16.0000	+3.226%	1	158	+60.938%
2026-01-27	15.5000	15.5000	15.5000	15.5000	+0.649%	1	157	+66.129%
2026-01-26	15.4000	15.4000	15.4000	15.4000	-1.092%	1	156	+67.208%
2026-01-22	15.5700	15.5700	15.5700	15.5700	+17.509%	1	156	+65.382%
2026-01-13	13.2500	13.2500	13.2500	13.2500	-2.069%	1	155	+94.340%
2026-01-12	13.5300	13.5300	13.5300	13.5300	-11.279%	1	154	+90.318%
2026-01-07	14.9500	15.2500	14.9000	15.2500	-1.294%	79	154	+68.852%
2026-01-06	15.4500	15.4500	15.4500	15.4500	-1.592%	2	77	+66.667%
2026-01-05	15.7000	15.7000	15.7000	15.7000	-11.048%	2	73	+64.013%
2026-01-02	16.4500	17.6500	16.4500	17.6500	+10.313%	6	73	+45.892%
2025-12-31	16.0000	16.0000	16.0000	16.0000	+10.345%	1	66	+60.938%
2025-12-30	14.3000	14.5000	14.3000	14.5000	-2.685%	6	66	+77.586%
2025-12-23	14.7500	14.9000	14.7500	14.9000	+2.759%	4	62	+72.819%
2025-12-15	14.5000	14.5000	14.5000	14.5000	+2.113%	3	58	+77.586%
2025-12-09	14.2000	14.2000	14.2000	14.2000	-5.333%	2	55	+81.338%
2025-12-08	14.0500	15.0000	14.0500	15.0000	-1.961%	9	53	+71.667%
2025-12-04	15.0000	15.3000	15.0000	15.3000	-8.383%	14	46	+68.301%
2025-11-24	16.7000	16.7000	16.7000	16.7000	-10.933%	2	49	+54.192%
2025-11-21	18.8000	18.8000	18.7500	18.7500	-1.055%	3	47	+37.333%
2025-11-20	17.7000	18.9500	17.7000	18.9500	-3.316%	3	44	+35.884%
2025-11-19	19.6000	19.6000	19.6000	19.6000	+5.376%	2	41	+31.378%
2025-11-18	18.6000	18.6000	18.6000	18.6000	+26.962%	2	41	+38.441%
2025-11-13	14.6500	14.6500	14.6500	14.6500	+7.326%	1	40	+75.768%
2025-11-12	12.5000	13.6500	12.5000	13.6500	-5.208%	11	39	+88.645%
2025-11-11	14.4000	14.4000	14.4000	14.4000	-3.356%	1	39	+78.819%
2025-11-10	14.9000	14.9000	14.9000	14.9000	+7.349%	1	39	+72.819%
2025-10-28	13.8800	13.8800	13.8800	13.8800	0.000%	39	39	+85.519%