Dark

IBM20261218P260
IBM Dec 18 2026 260.00 Put (IBM261218P00260000)
option OPRA

EOD

Sep 21, 2026

38.05+4.189%(+1.53)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	35.9600	38.0500	35.9600	38.0500	+4.189%	15	714	0.000%
2026-09-18	36.0300	36.7000	36.0300	36.5200	+16.158%	5	712	+4.189%
2026-09-17	30.4000	31.5000	30.4000	31.4400	-2.391%	4	711	+21.024%
2026-09-16	29.8000	32.2100	29.5500	32.2100	+31.631%	6	711	+18.131%
2026-09-15	26.1000	26.1000	24.3500	24.4700	-1.331%	7	712	+55.497%
2026-09-14	27.6000	27.8000	24.6100	24.8000	-17.057%	7	712	+53.427%
2026-09-11	30.5000	30.5000	29.9000	29.9000	-9.940%	3	714	+27.258%
2026-09-10	33.2000	33.2000	33.2000	33.2000	-8.916%	2	713	+14.608%
2026-09-09	36.4000	36.4500	36.4000	36.4500	+0.137%	3	713	+4.390%
2026-09-08	36.2500	36.6300	36.1800	36.4000	+6.745%	7	713	+4.533%
2026-09-04	34.1000	34.1000	34.1000	34.1000	+1.943%	2	714	+11.584%
2026-09-03	33.4500	33.4500	33.4500	33.4500	-9.227%	2	714	+13.752%
2026-09-02	36.8500	36.8500	36.8500	36.8500	+9.902%	2	714	+3.256%
2026-08-31	33.5300	33.5300	33.5300	33.5300	-1.672%	1	714	+13.480%
2026-08-28	34.0000	34.1000	34.0000	34.1000	+1.337%	3	715	+11.584%
2026-08-27	33.6500	33.6500	33.6500	33.6500	-9.906%	2	716	+13.076%
2026-08-26	37.3500	37.3500	37.3500	37.3500	-0.665%	2	716	+1.874%
2026-08-25	37.6000	37.6000	37.6000	37.6000	+3.581%	2	716	+1.197%
2026-08-24	37.8000	37.8000	36.3000	36.3000	+1.538%	4	716	+4.821%
2026-08-21	35.4000	35.7500	35.4000	35.7500	+3.623%	3	717	+6.434%
2026-08-20	35.5100	36.1500	34.5000	34.5000	+1.322%	9	717	+10.290%
2026-08-19	35.8500	35.8500	34.0500	34.0500	-8.468%	3	719	+11.747%
2026-08-18	38.1000	38.7500	37.2000	37.2000	-8.487%	11	719	+2.285%
2026-08-17	38.0000	40.6500	38.0000	40.6500	+11.005%	4	714	-6.396%
2026-08-14	37.6500	37.6500	36.6200	36.6200	-2.736%	3	716	+3.905%
2026-08-13	37.6500	37.6500	37.6500	37.6500	+2.033%	2	717	+1.062%
2026-08-10	35.6000	36.9000	35.6000	36.9000	-11.405%	8	715	+3.117%
2026-08-06	42.0500	42.0500	41.6500	41.6500	+3.094%	7	712	-8.643%
2026-08-05	40.9700	41.1000	40.4000	40.4000	-5.718%	10	712	-5.817%
2026-08-04	45.5000	45.5000	42.8500	42.8500	-16.634%	6	707	-11.202%
2026-07-31	51.4000	51.4000	51.4000	51.4000	-15.502%	2	704	-25.973%
2026-07-23	60.8300	60.8300	60.8300	60.8300	+1.859%	1	704	-37.449%
2026-07-22	59.7200	59.7200	59.7200	59.7200	+1.755%	1	704	-36.286%
2026-07-17	58.6900	58.6900	58.6900	58.6900	+10.216%	2	704	-35.168%
2026-07-16	54.5000	54.5000	53.2500	53.2500	-5.249%	9	706	-28.545%
2026-07-15	52.9200	56.2000	52.9200	56.2000	+3.499%	6	705	-32.295%
2026-07-14	54.4300	56.2500	51.1500	54.3000	+171.500%	18	700	-29.926%
2026-07-13	18.4500	20.0000	18.2700	20.0000	-1.961%	4	697	+90.250%
2026-07-10	20.3500	20.4000	20.2000	20.4000	+11.720%	51	694	+86.520%
2026-07-08	18.8500	18.8500	18.2600	18.2600	-2.353%	3	648	+108.379%
2026-07-06	20.0800	20.0800	18.7000	18.7000	-15.193%	13	649	+103.476%
2026-07-02	22.1500	22.1500	22.0500	22.0500	+2.083%	6	638	+72.562%
2026-07-01	21.2500	21.6000	20.5000	21.6000	-13.253%	7	638	+76.157%
2026-06-29	26.7500	26.7500	24.9000	24.9000	-6.215%	12	638	+52.811%
2026-06-26	28.3000	28.3000	26.5500	26.5500	-17.161%	7	635	+43.315%
2026-06-25	32.1000	32.1800	31.1000	32.0500	+7.912%	11	631	+18.721%
2026-06-24	32.0500	32.0500	29.7000	29.7000	-2.782%	11	628	+28.114%
2026-06-23	30.0500	31.3500	29.3000	30.5500	-16.757%	66	627	+24.550%
2026-06-22	38.4300	38.4300	36.7000	36.7000	+6.531%	4	601	+3.678%
2026-06-18	37.5500	37.7500	34.4500	34.4500	+14.642%	9	595	+10.450%
2026-06-17	28.8000	30.0500	27.4500	30.0500	+8.877%	8	595	+26.622%
2026-06-16	27.4500	27.6000	27.2000	27.6000	-3.056%	6	595	+37.862%
2026-06-15	28.8000	28.8000	28.4700	28.4700	+2.410%	2	592	+33.649%
2026-06-12	27.8000	27.8000	27.8000	27.8000	-1.593%	1	592	+36.871%
2026-06-11	28.2500	28.2500	28.2500	28.2500	+7.948%	1	592	+34.690%
2026-06-10	26.1700	26.1700	26.1700	26.1700	-5.387%	1	592	+45.395%
2026-06-09	25.0500	27.6600	25.0500	27.6600	+11.532%	3	592	+37.563%
2026-06-08	24.0000	24.8000	23.9000	24.8000	-2.362%	10	592	+53.427%
2026-06-05	21.7000	25.4000	21.7000	25.4000	+15.718%	7	586	+49.803%
2026-06-04	22.0000	22.0000	21.2000	21.9500	+4.524%	6	585	+73.349%
2026-06-03	20.4500	22.1500	20.2000	21.0000	+16.279%	32	581	+81.190%
2026-06-02	18.0600	18.0600	18.0600	18.0600	-11.902%	1	564	+110.687%
2026-06-01	20.4000	23.4500	19.7500	20.5000	-4.206%	106	564	+85.610%
2026-05-29	25.2000	25.5000	21.4000	21.4000	-27.703%	428	509	+77.804%
2026-05-28	28.6900	29.6000	28.6900	29.6000	-11.905%	5	203	+28.547%
2026-05-22	30.0000	33.6000	30.0000	33.6000	+1.053%	99	201	+13.244%
2026-05-21	41.7800	41.7800	33.2500	33.2500	-29.435%	17	106	+14.436%
2026-05-19	47.1200	47.1200	47.1200	47.1200	-14.684%	1	106	-19.249%
2026-05-13	54.1600	55.2300	54.1600	55.2300	+25.466%	6	110	-31.106%
2026-05-08	44.0200	44.0200	44.0200	44.0200	+1.757%	1	110	-13.562%
2026-05-07	43.2600	43.2600	43.2600	43.2600	+1.788%	1	109	-12.043%
2026-04-30	42.5000	42.5000	42.5000	42.5000	-8.563%	1	108	-10.471%
2026-04-24	46.4800	46.4800	46.4800	46.4800	+7.369%	3	107	-18.137%
2026-04-23	43.2900	43.2900	43.2900	43.2900	+25.224%	1	107	-12.104%
2026-04-22	32.5000	35.6500	32.4200	34.5700	-16.558%	4	106	+10.067%
2026-04-13	41.4300	41.4300	41.4300	41.4300	+11.221%	1	108	-8.158%
2026-04-08	37.0500	37.2500	37.0500	37.2500	-4.974%	2	107	+2.148%
2026-04-07	38.0000	39.2000	38.0000	39.2000	+4.533%	11	106	-2.934%
2026-04-02	37.5000	37.5000	37.5000	37.5000	+2.740%	1	104	+1.467%
2026-03-23	36.5800	36.5800	36.5000	36.5000	+8.437%	7	104	+4.247%
2026-03-17	33.6600	33.6600	33.6600	33.6600	-6.474%	1	104	+13.042%
2026-03-09	33.4000	35.9900	33.4000	35.9900	-8.376%	6	104	+5.724%
2026-03-03	44.0500	44.0500	39.2800	39.2800	-7.793%	3	104	-3.131%
2026-02-27	42.5500	42.6000	42.5500	42.6000	+11.053%	2	106	-10.681%
2026-02-26	38.3600	38.3600	38.3600	38.3600	-9.186%	1	106	-0.808%
2026-02-25	42.6500	42.6500	42.2400	42.2400	-10.128%	3	105	-9.920%
2026-02-24	47.0000	47.0000	47.0000	47.0000	-9.875%	1	105	-19.043%
2026-02-23	34.1600	52.1500	34.1600	52.1500	+63.071%	12	105	-27.037%
2026-02-19	31.9800	31.9800	31.9800	31.9800	+11.042%	1	105	+18.981%
2026-02-18	28.8000	28.8000	28.8000	28.8000	-6.826%	1	105	+32.118%
2026-02-13	30.9100	30.9100	30.9100	30.9100	+3.205%	1	106	+23.099%
2026-02-12	29.9500	29.9500	29.9500	29.9500	+62.772%	1	106	+27.045%
2026-02-09	19.0000	19.0000	18.4000	18.4000	+1.377%	2	105	+106.793%
2026-02-06	18.1500	18.1500	18.1500	18.1500	-11.247%	1	104	+109.642%
2026-02-03	16.2000	20.4500	16.2000	20.4500	+53.184%	4	104	+86.064%
2026-02-02	15.3000	15.3000	13.3000	13.3500	-30.972%	21	101	+185.019%
2026-01-28	19.3500	19.3500	19.3400	19.3400	+2.654%	3	93	+96.743%
2026-01-27	18.6100	18.8400	18.6100	18.8400	-3.136%	2	90	+101.964%
2026-01-22	19.4500	19.4500	19.4500	19.4500	+16.467%	1	89	+95.630%
2026-01-14	17.2000	17.2000	16.7000	16.7000	+2.141%	3	89	+127.844%
2026-01-13	16.1500	16.3500	16.1500	16.3500	-4.942%	8	86	+132.722%
2026-01-09	17.2000	17.2000	17.2000	17.2000	-5.234%	1	83	+121.221%
2026-01-07	18.1500	18.1500	18.1500	18.1500	-1.892%	2	83	+109.642%
2025-12-31	18.5000	18.5000	18.5000	18.5000	+5.714%	3	78	+105.676%
2025-12-30	17.5500	17.5500	17.5000	17.5000	0.000%	3	78	+117.429%
2025-12-29	17.5000	17.5000	17.5000	17.5000	+1.156%	2	75	+117.429%
2025-12-26	17.6500	17.9000	17.3000	17.3000	-3.081%	5	73	+119.942%
2025-12-24	17.8000	17.8500	17.8000	17.8500	-1.108%	3	69	+113.165%
2025-12-23	18.0500	18.0500	18.0500	18.0500	-3.733%	2	69	+110.803%
2025-12-22	18.7500	18.7500	18.7500	18.7500	+4.457%	2	65	+102.933%
2025-12-19	17.9500	17.9500	17.9500	17.9500	-4.011%	2	65	+111.978%
2025-12-18	19.7000	19.7000	18.7000	18.7000	+5.056%	3	65	+103.476%
2025-12-17	17.8000	17.8000	17.8000	17.8000	-5.067%	3	65	+113.764%
2025-12-16	18.7500	18.7500	18.7500	18.7500	+8.069%	2	62	+102.933%
2025-12-15	17.4000	17.4000	17.3500	17.3500	+1.462%	3	62	+119.308%
2025-12-11	17.0000	17.1000	16.9500	17.1000	+1.786%	10	61	+122.515%
2025-12-10	17.6500	17.6500	16.8000	16.8000	-3.448%	4	55	+126.488%
2025-12-09	17.4000	17.4000	17.4000	17.4000	-2.793%	2	52	+118.678%
2025-12-08	17.9000	17.9000	17.9000	17.9000	+1.705%	2	50	+112.570%
2025-12-05	17.6000	17.6000	17.6000	17.6000	-3.562%	2	48	+116.193%
2025-12-04	18.2000	18.2500	18.2000	18.2500	-6.888%	3	46	+108.493%
2025-12-03	19.5000	19.6000	19.5000	19.6000	+3.979%	3	43	+94.133%
2025-12-02	18.8500	18.8500	18.8500	18.8500	-0.265%	2	42	+101.857%
2025-12-01	18.9000	19.0300	18.9000	18.9000	+2.717%	4	40	+101.323%
2025-11-28	18.5500	19.2000	18.2500	18.4000	-5.155%	6	38	+106.793%
2025-11-26	19.4000	19.4000	19.4000	19.4000	-2.757%	2	31	+96.134%
2025-11-25	20.1500	20.1500	19.9500	19.9500	-11.136%	3	31	+90.727%
2025-11-21	22.4500	22.4500	22.4500	22.4500	+0.223%	1	28	+69.488%
2025-11-18	22.0000	22.4000	22.0000	22.4000	+13.418%	2	27	+69.866%
2025-11-17	18.7000	19.7500	18.7000	19.7500	+1.542%	2	26	+92.658%
2025-11-14	19.4500	19.4500	19.4500	19.4500	+11.143%	1	25	+95.630%
2025-11-13	17.5000	17.5000	17.5000	17.5000	+0.575%	1	24	+117.429%
2025-11-11	17.4000	17.4000	17.4000	17.4000	-3.333%	2	21	+118.678%
2025-11-10	17.7500	18.0000	17.7500	18.0000	+7.463%	40	21	+111.389%
2025-10-28	16.7500	16.7500	16.7500	16.7500	-6.162%	2	4	+127.164%
2025-10-27	17.8000	17.8500	17.8000	17.8500	0.000%	3	2	+113.165%