Dark

IBM20261218P270
IBM Dec 18 2026 270.00 Put (IBM261218P00270000)
option OPRA

EOD

Sep 22, 2026

43.30-2.631%(-1.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	43.0500	43.3000	43.0500	43.3000	-2.631%	3	779	0.000%
2026-09-21	44.4700	44.4700	44.4700	44.4700	0.000%	1	779	-2.631%
2026-09-18	43.7000	44.6600	43.7000	44.4700	+44.149%	4	780	-2.631%
2026-09-15	32.0000	32.0000	30.8500	30.8500	-7.218%	11	780	+40.357%
2026-09-14	33.2500	33.2500	33.2500	33.2500	-9.277%	1	771	+30.226%
2026-09-11	36.6500	36.6500	36.6500	36.6500	-10.827%	1	771	+18.145%
2026-09-04	41.1000	41.1000	41.1000	41.1000	-7.744%	6	775	+5.353%
2026-09-02	44.5500	44.5500	44.5500	44.5500	+1.250%	1	775	-2.806%
2026-09-01	43.8500	44.2000	43.8500	44.0000	+2.445%	5	776	-1.591%
2026-08-31	42.9500	42.9500	42.9500	42.9500	+11.558%	2	776	+0.815%
2026-08-27	38.5000	38.5000	38.5000	38.5000	-13.812%	1	776	+12.468%
2026-08-25	44.6700	44.6700	44.6700	44.6700	+7.122%	4	776	-3.067%
2026-08-19	41.7000	41.7000	41.7000	41.7000	-9.740%	1	780	+3.837%
2026-08-18	45.2000	46.2000	45.2000	46.2000	+5.311%	2	781	-6.277%
2026-08-14	44.5000	44.5000	43.8700	43.8700	+1.083%	3	780	-1.299%
2026-08-13	45.0000	45.0000	43.4000	43.4000	-4.237%	2	781	-0.230%
2026-08-12	45.0500	45.4000	45.0500	45.3200	+2.210%	3	782	-4.457%
2026-08-11	44.3400	44.3400	44.3400	44.3400	+1.233%	1	781	-2.346%
2026-08-10	43.8000	43.8000	43.8000	43.8000	-8.959%	1	781	-1.142%
2026-08-05	48.1100	48.1100	48.1100	48.1100	-4.449%	1	782	-9.998%
2026-08-04	53.1000	53.1000	50.3500	50.3500	-5.090%	3	781	-14.002%
2026-08-03	54.7000	54.7000	53.0500	53.0500	+0.265%	3	783	-18.379%
2026-07-28	59.4500	59.4500	52.9100	52.9100	-17.328%	2	782	-18.163%
2026-07-24	64.0000	64.0000	64.0000	64.0000	-8.571%	1	783	-32.344%
2026-07-23	69.4300	70.0000	69.4300	70.0000	-1.269%	2	783	-38.143%
2026-07-22	67.9500	70.9000	67.9500	70.9000	+9.752%	2	784	-38.928%
2026-07-17	63.0600	66.5700	63.0600	64.6000	+4.700%	4	785	-32.972%
2026-07-16	71.1500	72.2500	61.7000	61.7000	-7.357%	18	785	-29.822%
2026-07-15	59.3500	66.6000	59.3500	66.6000	+2.273%	3	785	-34.985%
2026-07-14	56.2200	67.2000	56.2200	65.1200	+172.469%	38	782	-33.507%
2026-07-13	23.9300	23.9300	22.7500	23.9000	-2.648%	31	812	+81.172%
2026-07-10	24.3500	24.5500	24.3500	24.5500	+11.086%	11	812	+76.375%
2026-07-08	21.5000	22.1000	21.5000	22.1000	+11.335%	6	805	+95.928%
2026-07-07	20.2900	21.9000	19.4000	19.8500	-12.939%	19	806	+118.136%
2026-07-06	23.6200	23.6200	22.3000	22.8000	-13.800%	28	814	+89.912%
2026-07-02	26.2500	26.4500	26.2500	26.4500	+1.927%	2	840	+63.705%
2026-07-01	26.9000	26.9000	24.3500	25.9500	-7.815%	14	840	+66.859%
2026-06-30	28.8000	29.6000	28.1500	28.1500	-6.757%	30	836	+53.819%
2026-06-29	30.0000	30.7400	29.4000	30.1900	-8.237%	14	833	+43.425%
2026-06-26	33.9200	33.9200	32.9000	32.9000	-12.848%	6	825	+31.611%
2026-06-25	35.5500	37.7500	35.5500	37.7500	+5.447%	6	821	+14.702%
2026-06-24	38.5000	38.5000	35.4500	35.8000	+1.273%	4	821	+20.950%
2026-06-23	37.2600	37.2600	34.4500	35.3500	-19.932%	8	824	+22.489%
2026-06-22	42.4500	44.1500	42.4500	44.1500	+8.264%	3	824	-1.925%
2026-06-18	44.1800	44.5000	40.7500	40.7800	+19.941%	13	807	+6.179%
2026-06-17	34.4900	34.4900	32.7400	34.0000	+4.648%	39	807	+27.353%
2026-06-16	32.9000	32.9000	30.8500	32.4900	-4.581%	6	807	+33.272%
2026-06-15	32.0000	35.4000	32.0000	34.0500	+6.240%	19	809	+27.166%
2026-06-12	33.7000	33.7000	32.0500	32.0500	+0.628%	9	805	+35.101%
2026-06-11	32.9500	33.2000	31.8500	31.8500	-2.450%	6	802	+35.950%
2026-06-10	30.9500	32.6500	30.5500	32.6500	+0.462%	12	802	+32.619%
2026-06-09	28.9700	32.5000	28.8800	32.5000	+9.464%	159	801	+33.231%
2026-06-08	29.6900	29.6900	29.6900	29.6900	-0.369%	1	652	+45.840%
2026-06-05	29.9500	30.0000	29.2900	29.8000	+16.406%	9	651	+45.302%
2026-06-04	25.3000	25.9500	24.3500	25.6000	+4.490%	43	649	+69.141%
2026-06-03	24.6300	26.3000	23.9000	24.5000	+19.804%	184	646	+76.735%
2026-06-02	20.8700	20.8700	20.4500	20.4500	-16.360%	3	505	+111.736%
2026-06-01	24.5000	24.8500	24.2200	24.4500	-20.436%	37	503	+77.096%
2026-05-29	30.7300	30.7300	30.7300	30.7300	-13.069%	4	503	+40.905%
2026-05-28	34.4500	35.3500	34.3200	35.3500	-19.182%	5	499	+22.489%
2026-05-26	43.7400	43.7400	43.7400	43.7400	+10.987%	7	496	-1.006%
2026-05-22	39.4100	39.4100	39.4100	39.4100	-13.041%	7	496	+9.871%
2026-05-21	45.3200	45.3200	45.3200	45.3200	-27.314%	1	496	-4.457%
2026-05-13	62.3500	62.3500	62.3500	62.3500	+8.813%	6	496	-30.553%
2026-05-12	56.1000	57.3000	56.1000	57.3000	+14.600%	11	497	-24.433%
2026-05-08	50.0000	50.0000	50.0000	50.0000	+25.000%	1	497	-13.400%
2026-04-22	40.0000	40.0000	40.0000	40.0000	+9.739%	1	498	+8.250%
2026-04-20	36.4500	36.4500	36.4500	36.4500	-19.376%	1	497	+18.793%
2026-04-07	45.2100	45.2100	45.2100	45.2100	-10.315%	1	498	-4.225%
2026-03-27	49.3000	50.4100	49.3000	50.4100	+11.305%	2	498	-14.104%
2026-03-26	45.5200	45.5200	45.2900	45.2900	+5.106%	18	496	-4.394%
2026-03-20	43.0900	43.0900	43.0900	43.0900	+8.076%	1	512	+0.487%
2026-03-17	39.8700	39.8700	39.8700	39.8700	-13.232%	2	511	+8.603%
2026-03-03	45.9500	45.9500	45.9500	45.9500	-6.224%	1	509	-5.767%
2026-03-02	49.0000	49.0000	49.0000	49.0000	0.000%	3	510	-11.633%
2026-02-27	50.0000	50.0000	48.9500	49.0000	+2.339%	9	507	-11.633%
2026-02-25	48.0400	48.0400	47.8800	47.8800	-7.603%	19	481	-9.566%
2026-02-24	51.8200	51.8200	51.8200	51.8200	-12.259%	30	481	-16.442%
2026-02-23	40.0200	59.0600	40.0200	59.0600	+58.550%	19	473	-26.685%
2026-02-19	36.5500	37.6200	36.5500	37.2500	+4.930%	3	459	+16.242%
2026-02-18	35.5000	35.5000	35.5000	35.5000	-5.485%	1	458	+21.972%
2026-02-17	37.2600	37.5600	37.2500	37.5600	+4.624%	6	459	+15.282%
2026-02-13	36.1900	36.1900	35.7000	35.9000	-0.416%	9	458	+20.613%
2026-02-12	36.0500	36.0500	36.0500	36.0500	+19.371%	1	458	+20.111%
2026-02-11	30.2000	30.2000	30.2000	30.2000	+33.925%	1	457	+43.377%
2026-02-09	22.5500	22.5500	22.5500	22.5500	-6.818%	5	457	+92.018%
2026-02-05	24.3500	24.3500	24.2000	24.2000	-6.923%	8	457	+78.926%
2026-02-04	26.0000	26.0000	26.0000	26.0000	0.000%	400	457	+66.538%
2026-02-03	23.5000	26.0000	23.5000	26.0000	+36.126%	18	57	+66.538%
2026-01-30	19.1000	19.1000	19.1000	19.1000	+3.132%	10	39	+126.702%
2026-01-29	18.5200	18.5200	18.5200	18.5200	-18.126%	1	39	+133.801%
2026-01-27	22.3100	22.6200	22.3100	22.6200	-0.132%	2	39	+91.424%
2026-01-26	22.6500	22.6500	22.6500	22.6500	+2.721%	1	38	+91.170%
2026-01-23	22.0500	22.0500	22.0500	22.0500	-8.010%	1	37	+96.372%
2026-01-21	23.9700	23.9700	23.9700	23.9700	-4.956%	5	36	+80.642%
2026-01-20	25.2200	25.2200	25.2200	25.2200	+23.024%	5	36	+71.689%
2026-01-16	20.9500	20.9500	20.5000	20.5000	+1.235%	6	34	+111.220%
2026-01-14	20.5500	20.5500	20.2500	20.2500	-10.239%	4	34	+113.827%
2026-01-05	22.5900	22.5900	22.5600	22.5600	+2.779%	19	18	+91.933%
2025-12-31	21.9500	21.9500	21.9500	21.9500	+3.636%	4	18	+97.267%
2025-12-29	21.1800	21.1800	21.1800	21.1800	+0.857%	1	18	+104.438%
2025-12-24	21.0000	21.0000	21.0000	21.0000	-5.830%	10	11	+106.190%
2025-12-18	22.9500	22.9500	22.3000	22.3000	+6.190%	2	11	+94.170%
2025-12-17	21.0000	21.0000	21.0000	21.0000	-4.328%	1	11	+106.190%
2025-12-16	21.9500	21.9500	21.9500	21.9500	+3.538%	1	11	+97.267%
2025-12-12	21.0000	21.2000	21.0000	21.2000	+6.266%	3	11	+104.245%
2025-12-11	19.9500	19.9500	19.9500	19.9500	-10.337%	2	8	+117.043%
2025-12-02	22.2500	22.2500	22.2500	22.2500	-4.915%	1	6	+94.607%
2025-11-25	23.4000	23.4000	23.4000	23.4000	+12.771%	1	5	+85.043%
2025-11-13	20.7500	20.7500	20.7500	20.7500	+15.278%	1	4	+108.675%
2025-11-12	18.2500	18.2500	18.0000	18.0000	-12.875%	3	2	+140.556%
2025-11-10	20.6600	20.6600	20.6600	20.6600	-6.091%	1	2	+109.584%
2025-11-03	22.0000	22.0000	22.0000	22.0000	0.000%	1	0	+96.818%