Dark

IBM20261218P300
IBM Dec 18 2026 300.00 Put (IBM261218P00300000)
option OPRA

EOD

Sep 24, 2026

74.35+4.718%(+3.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	74.3500	74.3500	74.3500	74.3500	+4.718%	1	292	0.000%
2026-09-18	71.6500	71.6500	70.9500	71.0000	+13.328%	50	292	+4.718%
2026-09-17	62.6500	62.6500	62.6500	62.6500	+0.805%	1	321	+18.675%
2026-09-16	62.1500	62.1500	62.1500	62.1500	+10.587%	1	321	+19.630%
2026-09-15	56.2000	56.2000	56.2000	56.2000	-1.317%	2	321	+32.295%
2026-09-14	58.1300	58.1300	56.9500	56.9500	-8.219%	11	321	+30.553%
2026-09-11	62.0500	62.0500	62.0500	62.0500	-6.127%	1	311	+19.823%
2026-09-10	66.1000	66.1000	66.1000	66.1000	+4.837%	1	311	+12.481%
2026-09-09	63.1500	63.1500	63.0500	63.0500	-10.313%	10	311	+17.922%
2026-09-08	70.3000	70.3000	70.3000	70.3000	+3.764%	1	316	+5.761%
2026-09-04	67.6000	67.7500	67.6000	67.7500	+1.803%	2	316	+9.742%
2026-09-03	66.5500	66.5500	66.5500	66.5500	-6.793%	1	316	+11.721%
2026-09-02	70.8000	71.4000	70.8000	71.4000	+8.676%	2	316	+4.132%
2026-08-27	65.7000	65.7000	65.7000	65.7000	-7.072%	1	317	+13.166%
2026-08-26	70.7000	70.7000	70.7000	70.7000	+1.829%	1	317	+5.163%
2026-08-25	69.4300	69.4300	69.4300	69.4300	-1.866%	1	317	+7.086%
2026-08-24	70.7500	70.7500	70.7500	70.7500	+4.582%	1	316	+5.088%
2026-08-21	67.5500	67.6500	67.2200	67.6500	-1.024%	3	316	+9.904%
2026-08-20	68.3500	68.3500	68.3500	68.3500	+0.811%	1	318	+8.778%
2026-08-19	67.8000	67.8000	67.8000	67.8000	-3.830%	2	318	+9.661%
2026-08-18	70.5000	70.5000	70.5000	70.5000	-1.122%	1	318	+5.461%
2026-08-17	71.3000	71.3000	71.3000	71.3000	+3.035%	1	318	+4.278%
2026-08-14	69.2000	69.2000	69.2000	69.2000	+7.420%	1	318	+7.442%
2026-08-11	64.2500	64.4200	64.2500	64.4200	-3.040%	2	318	+15.414%
2026-08-10	67.7300	67.7300	66.4400	66.4400	-8.861%	2	316	+11.905%
2026-08-06	73.6500	73.6500	72.9000	72.9000	+5.990%	3	314	+1.989%
2026-08-05	72.3000	72.3000	68.7800	68.7800	-7.876%	4	313	+8.098%
2026-08-04	77.3500	77.3500	74.6600	74.6600	-5.970%	2	310	-0.415%
2026-08-03	76.5000	80.4000	76.5000	79.4000	-6.091%	5	308	-6.360%
2026-07-31	85.4000	85.4000	84.1700	84.5500	+2.796%	11	311	-12.064%
2026-07-30	82.2600	82.2600	82.2500	82.2500	+9.201%	4	301	-9.605%
2026-07-29	75.3200	75.3200	75.3200	75.3200	-3.026%	1	297	-1.288%
2026-07-28	83.5900	83.5900	77.6000	77.6700	-21.916%	3	296	-4.274%
2026-07-23	100.0100	100.0100	99.4700	99.4700	+2.758%	2	294	-25.254%
2026-07-22	96.3000	96.8000	96.3000	96.8000	+3.974%	2	292	-23.192%
2026-07-16	93.1000	93.1000	93.1000	93.1000	+2.027%	1	293	-20.140%
2026-07-15	85.8000	91.2500	85.8000	91.2500	+2.528%	2	292	-18.521%
2026-07-14	89.0000	89.3000	85.8700	89.0000	+127.621%	65	291	-16.461%
2026-07-13	37.6500	39.1000	37.6500	39.1000	+10.765%	2	230	+90.153%
2026-07-10	35.3000	35.3000	35.3000	35.3000	-7.105%	1	231	+110.623%
2026-07-09	37.6900	38.3300	37.5400	38.0000	+9.039%	20	230	+95.658%
2026-07-08	34.8500	34.8500	34.8500	34.8500	+4.812%	1	216	+113.343%
2026-07-07	33.2600	33.2600	32.2500	33.2500	-9.769%	15	216	+123.609%
2026-07-06	38.4900	38.4900	36.1200	36.8500	-11.842%	13	204	+101.764%
2026-07-02	42.0000	42.0000	41.8000	41.8000	+6.497%	3	202	+77.871%
2026-07-01	42.5400	42.5400	39.2500	39.2500	-10.674%	7	202	+89.427%
2026-06-30	45.3500	45.6800	43.9400	43.9400	-5.322%	7	197	+69.208%
2026-06-29	46.4100	46.4100	46.4100	46.4100	-9.373%	1	193	+60.203%
2026-06-26	51.2100	51.2100	51.2100	51.2100	-1.708%	1	193	+45.186%
2026-06-25	52.1000	52.1000	52.1000	52.1000	-5.221%	1	192	+42.706%
2026-06-23	54.9700	54.9700	54.9700	54.9700	-16.102%	2	191	+35.256%
2026-06-22	65.5200	65.5200	65.5200	65.5200	+20.930%	10	189	+13.477%
2026-06-15	54.1800	54.1800	54.1800	54.1800	+24.124%	5	189	+37.228%
2026-06-08	43.6500	43.6500	43.6500	43.6500	-4.902%	10	184	+70.332%
2026-06-05	45.9500	45.9500	45.9000	45.9000	+12.749%	2	174	+61.983%
2026-06-04	40.7100	40.7100	40.7100	40.7100	+4.385%	10	175	+82.633%
2026-06-03	36.9200	39.0100	36.9200	39.0000	+10.513%	25	175	+90.641%
2026-06-02	37.7700	37.7700	35.2900	35.2900	-9.093%	12	157	+110.683%
2026-06-01	34.0000	41.4000	34.0000	38.8200	-4.830%	32	156	+91.525%
2026-05-29	40.7900	40.7900	40.7900	40.7900	-26.900%	10	144	+82.275%
2026-05-28	55.8000	55.8000	55.8000	55.8000	-10.073%	1	134	+33.244%
2026-05-26	62.0500	62.0500	62.0500	62.0500	-5.842%	1	135	+19.823%
2026-04-15	65.9000	65.9000	65.9000	65.9000	-6.326%	2	134	+12.822%
2026-04-13	70.6700	70.6700	70.3500	70.3500	-5.253%	2	136	+5.686%
2026-04-10	74.2500	74.2500	74.2500	74.2500	+15.961%	1	134	+0.135%
2026-04-06	64.0300	64.0300	64.0300	64.0300	-10.946%	1	133	+16.117%
2026-03-27	71.9000	71.9000	71.9000	71.9000	+19.040%	1	134	+3.408%
2026-03-23	60.4000	60.4000	60.4000	60.4000	+1.513%	1	134	+23.096%
2026-03-18	59.5000	59.5000	59.5000	59.5000	-10.728%	1	134	+24.958%
2026-03-03	66.6500	66.6500	66.6500	66.6500	-5.994%	2	134	+11.553%
2026-02-27	70.4100	71.0000	70.4100	70.9000	+25.977%	4	136	+4.866%
2026-02-19	56.3000	56.3000	56.2800	56.2800	+3.704%	11	138	+32.107%
2026-02-12	54.2700	54.2700	54.2700	54.2700	+38.409%	1	148	+37.000%
2026-02-11	39.2100	39.2100	39.2100	39.2100	+28.684%	1	148	+89.620%
2026-01-30	30.4700	30.4700	30.4700	30.4700	-16.635%	1	149	+144.011%
2026-01-26	36.5500	36.5500	36.5500	36.5500	-5.065%	1	149	+103.420%
2026-01-23	38.5000	38.5000	38.5000	38.5000	+14.754%	2	148	+93.117%
2026-01-16	33.6500	33.6500	33.5000	33.5500	+6.171%	8	141	+121.610%
2026-01-15	31.6000	31.6000	31.6000	31.6000	-1.650%	30	141	+135.285%
2026-01-14	32.8500	32.9000	31.9900	32.1300	-6.381%	13	111	+131.404%
2026-01-12	34.4200	34.4200	34.3200	34.3200	+3.529%	2	104	+116.638%
2026-01-09	33.1500	33.1500	33.1500	33.1500	-4.878%	5	103	+124.284%
2026-01-07	34.9500	34.9500	34.8500	34.8500	-2.925%	8	98	+113.343%
2026-01-06	35.9000	35.9000	35.9000	35.9000	+0.985%	1	90	+107.103%
2026-01-05	35.5500	35.5500	35.5500	35.5500	-2.335%	3	84	+109.142%
2025-12-31	35.5500	36.4000	35.3500	36.4000	+7.852%	5	84	+104.258%
2025-12-30	34.1000	34.1000	33.6500	33.7500	+1.810%	8	84	+120.296%
2025-12-29	33.5500	33.5500	33.1500	33.1500	-1.339%	6	79	+124.284%
2025-12-26	33.6000	33.6000	33.6000	33.6000	-0.739%	2	73	+121.280%
2025-12-24	33.8500	33.8500	33.8500	33.8500	-2.393%	1	70	+119.645%
2025-12-23	34.5000	34.6800	33.7500	34.6800	-1.027%	4	70	+114.389%
2025-12-22	35.3500	35.3500	35.0400	35.0400	+0.258%	2	66	+112.186%
2025-12-19	33.8000	34.9500	33.8000	34.9500	-0.569%	11	65	+112.732%
2025-12-18	37.4500	37.4500	35.1500	35.1500	+2.180%	15	55	+111.522%
2025-12-17	34.1000	34.4000	33.9500	34.4000	-1.007%	4	48	+116.134%
2025-12-16	35.5000	35.5000	34.7500	34.7500	+5.303%	7	44	+113.957%
2025-12-15	33.0000	33.0000	33.0000	33.0000	-3.650%	1	41	+125.303%
2025-12-12	34.1000	34.2500	34.1000	34.2500	+6.532%	7	40	+117.080%
2025-12-11	31.5000	32.1500	31.5000	32.1500	-1.229%	7	37	+131.260%
2025-12-09	32.5500	32.5500	32.5500	32.5500	-1.691%	1	34	+128.418%
2025-12-08	33.4000	33.4000	33.1100	33.1100	+0.486%	2	33	+124.555%
2025-12-05	33.4200	33.4200	32.9500	32.9500	-1.642%	2	31	+125.645%
2025-12-04	33.9500	33.9500	33.5000	33.5000	-7.074%	7	29	+121.940%
2025-12-03	36.0500	36.0500	36.0500	36.0500	+1.980%	6	28	+106.241%
2025-12-02	35.3500	35.3500	35.3500	35.3500	+0.569%	1	28	+110.325%
2025-12-01	35.2500	35.2500	35.1500	35.1500	+2.778%	18	27	+111.522%
2025-11-28	34.2000	34.2000	34.2000	34.2000	-4.202%	2	9	+117.398%
2025-11-26	35.7000	35.7000	35.7000	35.7000	-2.592%	1	6	+108.263%
2025-11-25	36.6500	36.6500	36.6500	36.6500	-10.172%	1	6	+102.865%
2025-11-18	40.8000	40.8000	40.8000	40.8000	+14.286%	1	5	+82.230%
2025-11-17	35.7000	35.7000	35.7000	35.7000	+1.709%	1	4	+108.263%
2025-11-14	35.1000	35.1000	35.1000	35.1000	+6.687%	1	3	+111.823%
2025-11-11	32.9000	32.9000	32.9000	32.9000	-3.093%	1	2	+125.988%
2025-10-30	33.9500	33.9500	33.9500	33.9500	+4.719%	1	2	+118.999%
2025-10-28	32.4200	32.4200	32.4200	32.4200	-2.438%	1	2	+129.334%
2025-10-27	33.2300	33.2300	33.2300	33.2300	0.000%	1	1	+123.744%