Dark

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

EOD

Jul 23, 2026

60.83+1.859%(+1.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	60.8300	60.8300	60.8300	60.8300	+1.859%	1	704	0.000%
2026-07-22	59.7200	59.7200	59.7200	59.7200	+1.755%	1	704	+1.859%
2026-07-17	58.6900	58.6900	58.6900	58.6900	+10.216%	2	704	+3.646%
2026-07-16	54.5000	54.5000	53.2500	53.2500	-5.249%	9	706	+14.235%
2026-07-15	52.9200	56.2000	52.9200	56.2000	+3.499%	6	705	+8.238%
2026-07-14	54.4300	56.2500	51.1500	54.3000	+171.500%	18	700	+12.026%
2026-07-13	18.4500	20.0000	18.2700	20.0000	-1.961%	4	697	+204.150%
2026-07-10	20.3500	20.4000	20.2000	20.4000	+11.720%	51	694	+198.186%
2026-07-08	18.8500	18.8500	18.2600	18.2600	-2.353%	3	648	+233.133%
2026-07-06	20.0800	20.0800	18.7000	18.7000	-15.193%	13	649	+225.294%
2026-07-02	22.1500	22.1500	22.0500	22.0500	+2.083%	6	638	+175.873%
2026-07-01	21.2500	21.6000	20.5000	21.6000	-13.253%	7	638	+181.620%
2026-06-29	26.7500	26.7500	24.9000	24.9000	-6.215%	12	638	+144.297%
2026-06-26	28.3000	28.3000	26.5500	26.5500	-17.161%	7	635	+129.115%
2026-06-25	32.1000	32.1800	31.1000	32.0500	+7.912%	11	631	+89.797%
2026-06-24	32.0500	32.0500	29.7000	29.7000	-2.782%	11	628	+104.815%
2026-06-23	30.0500	31.3500	29.3000	30.5500	-16.757%	66	627	+99.116%
2026-06-22	38.4300	38.4300	36.7000	36.7000	+6.531%	4	601	+65.749%
2026-06-18	37.5500	37.7500	34.4500	34.4500	+14.642%	9	595	+76.575%
2026-06-17	28.8000	30.0500	27.4500	30.0500	+8.877%	8	595	+102.429%
2026-06-16	27.4500	27.6000	27.2000	27.6000	-3.056%	6	595	+120.399%
2026-06-15	28.8000	28.8000	28.4700	28.4700	+2.410%	2	592	+113.664%
2026-06-12	27.8000	27.8000	27.8000	27.8000	-1.593%	1	592	+118.813%
2026-06-11	28.2500	28.2500	28.2500	28.2500	+7.948%	1	592	+115.327%
2026-06-10	26.1700	26.1700	26.1700	26.1700	-5.387%	1	592	+132.442%
2026-06-09	25.0500	27.6600	25.0500	27.6600	+11.532%	3	592	+119.920%
2026-06-08	24.0000	24.8000	23.9000	24.8000	-2.362%	10	592	+145.282%
2026-06-05	21.7000	25.4000	21.7000	25.4000	+15.718%	7	586	+139.488%
2026-06-04	22.0000	22.0000	21.2000	21.9500	+4.524%	6	585	+177.130%
2026-06-03	20.4500	22.1500	20.2000	21.0000	+16.279%	32	581	+189.667%
2026-06-02	18.0600	18.0600	18.0600	18.0600	-11.902%	1	564	+236.822%
2026-06-01	20.4000	23.4500	19.7500	20.5000	-4.206%	106	564	+196.732%
2026-05-29	25.2000	25.5000	21.4000	21.4000	-27.703%	428	509	+184.252%
2026-05-28	28.6900	29.6000	28.6900	29.6000	-11.905%	5	203	+105.507%
2026-05-22	30.0000	33.6000	30.0000	33.6000	+1.053%	99	201	+81.042%
2026-05-21	41.7800	41.7800	33.2500	33.2500	-29.435%	17	106	+82.947%
2026-05-19	47.1200	47.1200	47.1200	47.1200	-14.684%	1	106	+29.096%
2026-05-13	54.1600	55.2300	54.1600	55.2300	+25.466%	6	110	+10.139%
2026-05-08	44.0200	44.0200	44.0200	44.0200	+1.757%	1	110	+38.187%
2026-05-07	43.2600	43.2600	43.2600	43.2600	+1.788%	1	109	+40.615%
2026-04-30	42.5000	42.5000	42.5000	42.5000	-8.563%	1	108	+43.129%
2026-04-24	46.4800	46.4800	46.4800	46.4800	+7.369%	3	107	+30.873%
2026-04-23	43.2900	43.2900	43.2900	43.2900	+25.224%	1	107	+40.517%
2026-04-22	32.5000	35.6500	32.4200	34.5700	-16.558%	4	106	+75.962%
2026-04-13	41.4300	41.4300	41.4300	41.4300	+11.221%	1	108	+46.826%
2026-04-08	37.0500	37.2500	37.0500	37.2500	-4.974%	2	107	+63.302%
2026-04-07	38.0000	39.2000	38.0000	39.2000	+4.533%	11	106	+55.179%
2026-04-02	37.5000	37.5000	37.5000	37.5000	+2.740%	1	104	+62.213%
2026-03-23	36.5800	36.5800	36.5000	36.5000	+8.437%	7	104	+66.658%
2026-03-17	33.6600	33.6600	33.6600	33.6600	-6.474%	1	104	+80.719%
2026-03-09	33.4000	35.9900	33.4000	35.9900	-8.376%	6	104	+69.019%
2026-03-03	44.0500	44.0500	39.2800	39.2800	-7.793%	3	104	+54.863%
2026-02-27	42.5500	42.6000	42.5500	42.6000	+11.053%	2	106	+42.793%
2026-02-26	38.3600	38.3600	38.3600	38.3600	-9.186%	1	106	+58.577%
2026-02-25	42.6500	42.6500	42.2400	42.2400	-10.128%	3	105	+44.010%
2026-02-24	47.0000	47.0000	47.0000	47.0000	-9.875%	1	105	+29.426%
2026-02-23	34.1600	52.1500	34.1600	52.1500	+63.071%	12	105	+16.644%
2026-02-19	31.9800	31.9800	31.9800	31.9800	+11.042%	1	105	+90.213%
2026-02-18	28.8000	28.8000	28.8000	28.8000	-6.826%	1	105	+111.215%
2026-02-13	30.9100	30.9100	30.9100	30.9100	+3.205%	1	106	+96.797%
2026-02-12	29.9500	29.9500	29.9500	29.9500	+62.772%	1	106	+103.105%
2026-02-09	19.0000	19.0000	18.4000	18.4000	+1.377%	2	105	+230.598%
2026-02-06	18.1500	18.1500	18.1500	18.1500	-11.247%	1	104	+235.152%
2026-02-03	16.2000	20.4500	16.2000	20.4500	+53.184%	4	104	+197.457%
2026-02-02	15.3000	15.3000	13.3000	13.3500	-30.972%	21	101	+355.655%
2026-01-28	19.3500	19.3500	19.3400	19.3400	+2.654%	3	93	+214.529%
2026-01-27	18.6100	18.8400	18.6100	18.8400	-3.136%	2	90	+222.877%
2026-01-22	19.4500	19.4500	19.4500	19.4500	+16.467%	1	89	+212.751%
2026-01-14	17.2000	17.2000	16.7000	16.7000	+2.141%	3	89	+264.251%
2026-01-13	16.1500	16.3500	16.1500	16.3500	-4.942%	8	86	+272.049%
2026-01-09	17.2000	17.2000	17.2000	17.2000	-5.234%	1	83	+253.663%
2026-01-07	18.1500	18.1500	18.1500	18.1500	-1.892%	2	83	+235.152%
2025-12-31	18.5000	18.5000	18.5000	18.5000	+5.714%	3	78	+228.811%
2025-12-30	17.5500	17.5500	17.5000	17.5000	0.000%	3	78	+247.600%
2025-12-29	17.5000	17.5000	17.5000	17.5000	+1.156%	2	75	+247.600%
2025-12-26	17.6500	17.9000	17.3000	17.3000	-3.081%	5	73	+251.618%
2025-12-24	17.8000	17.8500	17.8000	17.8500	-1.108%	3	69	+240.784%
2025-12-23	18.0500	18.0500	18.0500	18.0500	-3.733%	2	69	+237.008%
2025-12-22	18.7500	18.7500	18.7500	18.7500	+4.457%	2	65	+224.427%
2025-12-19	17.9500	17.9500	17.9500	17.9500	-4.011%	2	65	+238.886%
2025-12-18	19.7000	19.7000	18.7000	18.7000	+5.056%	3	65	+225.294%
2025-12-17	17.8000	17.8000	17.8000	17.8000	-5.067%	3	65	+241.742%
2025-12-16	18.7500	18.7500	18.7500	18.7500	+8.069%	2	62	+224.427%
2025-12-15	17.4000	17.4000	17.3500	17.3500	+1.462%	3	62	+250.605%
2025-12-11	17.0000	17.1000	16.9500	17.1000	+1.786%	10	61	+255.731%
2025-12-10	17.6500	17.6500	16.8000	16.8000	-3.448%	4	55	+262.083%
2025-12-09	17.4000	17.4000	17.4000	17.4000	-2.793%	2	52	+249.598%
2025-12-08	17.9000	17.9000	17.9000	17.9000	+1.705%	2	50	+239.832%
2025-12-05	17.6000	17.6000	17.6000	17.6000	-3.562%	2	48	+245.625%
2025-12-04	18.2000	18.2500	18.2000	18.2500	-6.888%	3	46	+233.315%
2025-12-03	19.5000	19.6000	19.5000	19.6000	+3.979%	3	43	+210.357%
2025-12-02	18.8500	18.8500	18.8500	18.8500	-0.265%	2	42	+222.706%
2025-12-01	18.9000	19.0300	18.9000	18.9000	+2.717%	4	40	+221.852%
2025-11-28	18.5500	19.2000	18.2500	18.4000	-5.155%	6	38	+230.598%
2025-11-26	19.4000	19.4000	19.4000	19.4000	-2.757%	2	31	+213.557%
2025-11-25	20.1500	20.1500	19.9500	19.9500	-11.136%	3	31	+204.912%
2025-11-21	22.4500	22.4500	22.4500	22.4500	+0.223%	1	28	+170.958%
2025-11-18	22.0000	22.4000	22.0000	22.4000	+13.418%	2	27	+171.563%
2025-11-17	18.7000	19.7500	18.7000	19.7500	+1.542%	2	26	+208.000%
2025-11-14	19.4500	19.4500	19.4500	19.4500	+11.143%	1	25	+212.751%
2025-11-13	17.5000	17.5000	17.5000	17.5000	+0.575%	1	24	+247.600%
2025-11-11	17.4000	17.4000	17.4000	17.4000	-3.333%	2	21	+249.598%
2025-11-10	17.7500	18.0000	17.7500	18.0000	+7.463%	40	21	+237.944%
2025-10-28	16.7500	16.7500	16.7500	16.7500	-6.162%	2	4	+263.164%
2025-10-27	17.8000	17.8500	17.8000	17.8500	0.000%	3	2	+240.784%