Dark

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

EOD

Jul 30, 2026

41.26-8.535%(-3.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	41.2600	41.2600	41.2600	41.2600	-8.535%	1	3,269	0.000%
2026-07-27	44.1000	45.3000	44.1000	45.1100	-3.301%	6	3,268	-8.535%
2026-07-24	50.0000	50.0000	46.5500	46.6500	-14.199%	6	3,268	-11.554%
2026-07-23	56.1000	56.2200	52.9000	54.3700	+6.817%	24	3,271	-24.113%
2026-07-22	51.5900	51.5900	50.6700	50.9000	-0.196%	5	3,266	-18.939%
2026-07-21	51.0000	51.0000	51.0000	51.0000	+4.938%	1	3,261	-19.098%
2026-07-20	51.4500	51.4500	47.2000	48.6000	-4.085%	10	3,261	-15.103%
2026-07-17	48.3400	50.9200	48.3400	50.6700	+10.875%	25	3,260	-18.571%
2026-07-16	54.9100	55.5000	45.3900	45.7000	-9.505%	26	3,255	-9.716%
2026-07-15	47.0200	50.5000	46.0000	50.5000	+3.061%	19	3,254	-18.297%
2026-07-14	47.3500	50.6500	46.2000	49.0000	+195.537%	83	3,254	-15.796%
2026-07-13	15.0000	16.5800	15.0000	16.5800	+2.981%	41	3,297	+148.854%
2026-07-09	16.1000	16.1000	16.1000	16.1000	+8.418%	20	3,298	+156.273%
2026-07-08	14.8500	14.8500	14.8500	14.8500	+8.871%	9	3,297	+177.845%
2026-07-07	15.0000	15.0000	13.3000	13.6400	-9.669%	47	3,288	+202.493%
2026-07-06	16.5000	16.6200	15.1000	15.1000	-17.260%	41	3,285	+173.245%
2026-07-02	18.4400	18.4400	18.2500	18.2500	+1.955%	4	3,279	+126.082%
2026-07-01	18.0000	18.0000	16.9700	17.9000	-7.732%	60	3,279	+130.503%
2026-06-30	19.7500	19.7500	19.4000	19.4000	-6.506%	2	3,242	+112.680%
2026-06-29	22.5200	22.5200	20.7500	20.7500	-7.159%	8	3,243	+98.843%
2026-06-26	23.6500	23.6500	21.9000	22.3500	-15.469%	8	3,242	+84.609%
2026-06-25	24.2000	27.6000	24.2000	26.4400	+4.300%	1,136	3,239	+56.051%
2026-06-24	26.6700	26.6700	24.9600	25.3500	+2.632%	4	2,931	+62.761%
2026-06-23	25.5000	26.0000	24.1300	24.7000	-23.529%	73	2,930	+67.045%
2026-06-22	32.3000	32.3000	32.3000	32.3000	+8.644%	1	2,974	+27.740%
2026-06-18	29.9000	32.0000	28.4500	29.7300	+24.916%	40	2,966	+38.782%
2026-06-17	24.1300	24.1300	22.9200	23.8000	+6.966%	6	2,966	+73.361%
2026-06-16	22.4900	22.4900	22.2500	22.2500	-7.676%	6	2,966	+85.438%
2026-06-15	24.0000	24.1000	23.7000	24.1000	+2.947%	4	2,965	+71.203%
2026-06-12	23.4100	23.4100	23.4100	23.4100	+3.630%	1	2,968	+76.249%
2026-06-11	23.7300	24.0000	22.5900	22.5900	-3.255%	1,181	2,967	+82.647%
2026-06-10	21.4000	23.3500	21.4000	23.3500	+4.474%	20	2,637	+76.702%
2026-06-09	20.8000	22.3500	20.8000	22.3500	+4.684%	4	2,625	+84.609%
2026-06-08	20.1000	21.3500	19.9500	21.3500	0.000%	64	2,625	+93.255%
2026-06-05	17.9500	21.3500	17.9500	21.3500	+21.307%	9	2,612	+93.255%
2026-06-04	17.7600	18.4700	17.3700	17.6000	+0.686%	56	2,611	+134.432%
2026-06-03	17.0000	18.3700	16.9200	17.4800	+19.726%	157	2,631	+136.041%
2026-06-02	16.5300	16.5300	14.5100	14.6000	-16.667%	39	2,548	+182.603%
2026-06-01	16.5500	18.2000	16.3500	17.5200	-3.204%	1,593	2,535	+135.502%
2026-05-29	20.9300	21.5000	18.1000	18.1000	-26.721%	55	1,057	+127.956%
2026-05-28	26.0000	26.0000	24.1000	24.7000	-8.178%	21	1,029	+67.045%
2026-05-27	27.1000	27.8000	26.9000	26.9000	-6.759%	10	1,021	+53.383%
2026-05-26	29.3500	29.3500	28.8500	28.8500	+2.124%	10	1,015	+43.016%
2026-05-22	27.0500	28.2500	27.0000	28.2500	-0.458%	53	1,010	+46.053%
2026-05-21	31.1900	31.1900	28.3800	28.3800	-40.441%	3	959	+45.384%
2026-05-13	47.6500	47.6500	47.6500	47.6500	+19.006%	2	959	-13.410%
2026-05-11	38.5000	40.0400	38.5000	40.0400	+7.059%	3	959	+3.047%
2026-05-04	36.9500	37.5000	36.9500	37.4000	+9.102%	4	958	+10.321%
2026-05-01	34.2800	34.2800	34.2800	34.2800	-13.215%	1	959	+20.362%
2026-04-23	39.5000	39.5000	39.5000	39.5000	+32.461%	20	959	+4.456%
2026-04-22	29.0000	29.8400	28.5300	29.8200	-5.183%	204	979	+38.364%
2026-04-15	31.5000	31.5000	31.4000	31.4500	-12.396%	8	893	+31.192%
2026-04-09	36.2000	36.2000	35.9000	35.9000	+6.370%	7	887	+14.930%
2026-04-02	33.7500	33.7500	33.7500	33.7500	-3.351%	20	891	+22.252%
2026-03-31	35.6500	35.8800	34.9200	34.9200	-3.536%	3	891	+18.156%
2026-03-30	37.0500	37.0500	36.2000	36.2000	-4.737%	6	890	+13.978%
2026-03-27	37.9000	38.0400	37.9000	38.0000	+22.581%	10	890	+8.579%
2026-03-19	31.0000	31.0000	31.0000	31.0000	+8.772%	1	898	+33.097%
2026-03-17	28.8500	28.9000	28.5000	28.5000	-13.636%	17	898	+44.772%
2026-03-12	33.0000	33.0000	33.0000	33.0000	+2.389%	1	890	+25.030%
2026-03-11	32.2300	32.2300	32.2300	32.2300	+3.301%	1	890	+28.017%
2026-03-10	31.2000	31.2000	31.2000	31.2000	+1.463%	1	890	+32.244%
2026-03-09	30.3000	30.8000	30.3000	30.7500	+2.159%	7	890	+34.179%
2026-03-06	29.5000	30.1000	29.5000	30.1000	-10.920%	7	884	+37.076%
2026-03-03	33.2000	33.7900	33.2000	33.7900	-6.451%	11	884	+22.107%
2026-02-27	36.1200	36.1200	36.1200	36.1200	-10.991%	20	874	+14.230%
2026-02-24	38.4300	40.5800	38.4300	40.5800	+56.077%	19	862	+1.676%
2026-02-13	25.5300	26.0000	25.5300	26.0000	+1.682%	6	838	+58.692%
2026-02-12	26.3500	26.3500	25.1300	25.5700	+21.762%	3	838	+61.361%
2026-02-11	20.1900	21.0000	20.1900	21.0000	+38.067%	10	837	+96.476%
2026-02-10	15.2100	15.2100	15.2100	15.2100	-1.871%	40	829	+171.269%
2026-02-09	15.5000	15.5000	15.5000	15.5000	-13.553%	20	849	+166.194%
2026-02-04	17.9300	17.9300	17.9300	17.9300	+7.365%	1	829	+130.117%
2026-02-03	12.8500	17.0000	12.8500	16.7000	+39.167%	674	829	+147.066%
2026-02-02	12.0000	12.0000	12.0000	12.0000	-2.439%	1	158	+243.833%
2026-01-29	12.1300	12.3000	12.1300	12.3000	-23.125%	3	159	+235.447%
2026-01-28	16.0000	16.0000	16.0000	16.0000	+3.226%	1	158	+157.875%
2026-01-27	15.5000	15.5000	15.5000	15.5000	+0.649%	1	157	+166.194%
2026-01-26	15.4000	15.4000	15.4000	15.4000	-1.092%	1	156	+167.922%
2026-01-22	15.5700	15.5700	15.5700	15.5700	+17.509%	1	156	+164.997%
2026-01-13	13.2500	13.2500	13.2500	13.2500	-2.069%	1	155	+211.396%
2026-01-12	13.5300	13.5300	13.5300	13.5300	-11.279%	1	154	+204.952%
2026-01-07	14.9500	15.2500	14.9000	15.2500	-1.294%	79	154	+170.557%
2026-01-06	15.4500	15.4500	15.4500	15.4500	-1.592%	2	77	+167.055%
2026-01-05	15.7000	15.7000	15.7000	15.7000	-11.048%	2	73	+162.803%
2026-01-02	16.4500	17.6500	16.4500	17.6500	+10.313%	6	73	+133.768%
2025-12-31	16.0000	16.0000	16.0000	16.0000	+10.345%	1	66	+157.875%
2025-12-30	14.3000	14.5000	14.3000	14.5000	-2.685%	6	66	+184.552%
2025-12-23	14.7500	14.9000	14.7500	14.9000	+2.759%	4	62	+176.913%
2025-12-15	14.5000	14.5000	14.5000	14.5000	+2.113%	3	58	+184.552%
2025-12-09	14.2000	14.2000	14.2000	14.2000	-5.333%	2	55	+190.563%
2025-12-08	14.0500	15.0000	14.0500	15.0000	-1.961%	9	53	+175.067%
2025-12-04	15.0000	15.3000	15.0000	15.3000	-8.383%	14	46	+169.673%
2025-11-24	16.7000	16.7000	16.7000	16.7000	-10.933%	2	49	+147.066%
2025-11-21	18.8000	18.8000	18.7500	18.7500	-1.055%	3	47	+120.053%
2025-11-20	17.7000	18.9500	17.7000	18.9500	-3.316%	3	44	+117.731%
2025-11-19	19.6000	19.6000	19.6000	19.6000	+5.376%	2	41	+110.510%
2025-11-18	18.6000	18.6000	18.6000	18.6000	+26.962%	2	41	+121.828%
2025-11-13	14.6500	14.6500	14.6500	14.6500	+7.326%	1	40	+181.638%
2025-11-12	12.5000	13.6500	12.5000	13.6500	-5.208%	11	39	+202.271%
2025-11-11	14.4000	14.4000	14.4000	14.4000	-3.356%	1	39	+186.528%
2025-11-10	14.9000	14.9000	14.9000	14.9000	+7.349%	1	39	+176.913%
2025-10-28	13.8800	13.8800	13.8800	13.8800	0.000%	39	39	+197.262%