Dark

IBM20271217P200
IBM Dec 17 2027 200.00 Put (IBM271217P00200000)
option OPRA

EOD

Sep 23, 2026

20.20-5.828%(-1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	20.2000	20.2000	20.2000	20.2000	-5.828%	1	367	0.000%
2026-09-18	21.0100	21.4500	21.0100	21.4500	+15.013%	13	367	-5.828%
2026-09-16	18.6500	18.6500	18.6500	18.6500	+9.706%	1	376	+8.311%
2026-09-15	17.0000	17.0000	17.0000	17.0000	-11.458%	1	375	+18.824%
2026-09-11	19.2000	19.2000	19.2000	19.2000	-6.341%	10	375	+5.208%
2026-09-10	20.2500	20.5700	20.2500	20.5000	+5.398%	12	376	-1.463%
2026-09-09	19.4500	19.4500	19.4500	19.4500	-6.039%	1	364	+3.856%
2026-09-08	20.8500	20.8500	20.7000	20.7000	+4.545%	12	365	-2.415%
2026-09-04	19.8000	19.8000	19.8000	19.8000	-1.786%	1	353	+2.020%
2026-09-03	20.1600	20.1600	20.1600	20.1600	-4.455%	1	353	+0.198%
2026-09-02	21.1000	21.1000	21.1000	21.1000	-3.167%	1	353	-4.265%
2026-09-01	21.7900	21.7900	21.7900	21.7900	+3.270%	2	352	-7.297%
2026-08-27	21.1000	21.1000	21.1000	21.1000	-10.021%	1	354	-4.265%
2026-08-26	23.4500	23.4500	23.4500	23.4500	-0.467%	1	354	-13.859%
2026-08-24	23.5600	23.5600	23.5600	23.5600	-3.443%	1	353	-14.261%
2026-08-18	24.8500	24.8500	24.4000	24.4000	-4.799%	5	352	-17.213%
2026-08-17	25.5400	25.6300	25.5400	25.6300	+3.014%	2	351	-21.186%
2026-08-13	25.0000	25.0000	24.8800	24.8800	-1.660%	15	352	-18.810%
2026-08-12	25.3000	25.3000	25.3000	25.3000	-0.197%	48	339	-20.158%
2026-08-11	25.3500	25.3500	25.3500	25.3500	-4.231%	3	384	-20.316%
2026-08-10	26.5000	26.5000	26.4700	26.4700	-2.791%	49	384	-23.687%
2026-08-07	27.2300	27.2300	27.2300	27.2300	-8.930%	1	335	-25.817%
2026-08-06	29.9000	29.9000	29.9000	29.9000	-3.079%	10	334	-32.441%
2026-08-03	30.8500	30.8500	30.8500	30.8500	-3.594%	1	324	-34.522%
2026-07-31	32.0000	32.0000	32.0000	32.0000	-8.571%	1	324	-36.875%
2026-07-28	35.0000	35.0000	35.0000	35.0000	+2.339%	5	323	-42.286%
2026-07-27	34.1000	34.2000	34.1000	34.2000	-2.703%	11	328	-40.936%
2026-07-24	35.1500	35.1500	35.1500	35.1500	-10.491%	15	319	-42.532%
2026-07-23	39.2700	39.2700	39.2700	39.2700	+5.310%	2	304	-48.561%
2026-07-22	37.5000	37.5000	37.2900	37.2900	-0.054%	33	302	-45.830%
2026-07-21	37.3300	37.3300	37.3100	37.3100	-2.022%	15	269	-45.859%
2026-07-20	37.8000	38.0800	37.8000	38.0800	+0.211%	12	254	-46.954%
2026-07-17	36.9000	38.0300	36.9000	38.0000	+5.850%	117	244	-46.842%
2026-07-16	39.0000	40.1200	35.1400	35.9000	-3.025%	36	214	-43.733%
2026-07-15	37.0500	37.4400	35.8500	37.0200	+1.620%	19	204	-45.435%
2026-07-14	35.0000	37.7300	34.3000	36.4300	+108.171%	65	189	-44.551%
2026-07-10	17.5000	17.5000	17.5000	17.5000	-1.408%	1	128	+15.429%
2026-07-09	17.7500	17.7500	17.7500	17.7500	-2.204%	1	128	+13.803%
2026-07-06	18.1500	18.1500	18.1500	18.1500	-4.574%	10	128	+11.295%
2026-07-01	16.5000	19.0200	16.5000	19.0200	-18.053%	10	138	+6.204%
2026-06-25	23.2100	23.2100	23.2100	23.2100	+6.030%	1	128	-12.969%
2026-06-11	22.0000	22.0000	21.8900	21.8900	+18.005%	10	128	-7.720%
2026-06-03	18.8300	18.8300	18.5500	18.5500	+0.270%	40	135	+8.895%
2026-06-01	18.4500	18.5000	18.4500	18.5000	-7.454%	2	96	+9.189%
2026-05-29	18.8200	19.9900	18.8200	19.9900	-4.810%	3	96	+1.051%
2026-05-28	21.3000	21.3000	20.9000	21.0000	-8.096%	3	99	-3.810%
2026-05-27	22.8500	22.8500	22.8500	22.8500	+7.529%	1	99	-11.597%
2026-05-22	19.9200	21.6100	19.9200	21.2500	-10.186%	11	99	-4.941%
2026-05-21	23.1500	23.6600	23.1500	23.6600	-19.905%	6	91	-14.624%
2026-05-13	29.4400	29.7300	29.4400	29.5400	+22.573%	8	91	-31.618%
2026-05-01	24.2000	24.2000	24.1000	24.1000	-9.125%	2	91	-16.183%
2026-04-24	26.5200	26.5200	26.5200	26.5200	+3.432%	7	91	-23.831%
2026-04-23	25.6400	25.6400	25.6400	25.6400	+18.157%	1	85	-21.217%
2026-04-16	21.7000	21.7000	21.7000	21.7000	-9.015%	40	84	-6.912%
2026-03-24	23.8500	23.8500	23.8500	23.8500	+6.759%	20	124	-15.304%
2026-03-20	22.3400	22.3400	22.3400	22.3400	-10.996%	20	104	-9.579%
2026-02-27	25.1000	25.1000	25.1000	25.1000	-1.569%	1	94	-19.522%
2026-02-24	26.7000	26.7000	25.5000	25.5000	+24.573%	26	93	-20.784%
2026-02-23	20.4700	20.4700	20.4700	20.4700	+15.324%	4	67	-1.319%
2026-02-13	17.7000	17.7500	17.4000	17.7500	+42.800%	29	39	+13.803%
2026-02-09	12.4300	12.4300	12.4300	12.4300	+3.583%	1	39	+62.510%
2026-02-06	12.3500	12.3500	12.0000	12.0000	-16.667%	2	38	+68.333%
2026-01-20	14.4000	14.4000	14.4000	14.4000	+12.764%	1	39	+40.278%
2025-12-31	12.9500	12.9800	12.6800	12.7700	+1.349%	12	34	+58.183%
2025-12-23	12.1500	12.6000	12.1500	12.6000	+0.800%	2	34	+60.317%
2025-12-22	12.5000	12.5000	12.5000	12.5000	-14.325%	10	34	+61.600%
2025-11-21	14.4300	14.5900	14.4300	14.5900	+31.560%	9	34	+38.451%
2025-11-07	11.0900	11.0900	11.0900	11.0900	+2.590%	1	34	+82.146%
2025-11-06	10.8100	10.8100	10.8100	10.8100	-8.078%	1	33	+86.864%
2025-11-05	11.2900	11.7600	11.2900	11.7600	+9.395%	10	33	+71.769%
2025-10-24	11.1500	11.2000	10.7500	10.7500	-6.277%	8	38	+87.907%
2025-10-07	11.4700	11.4700	11.4700	11.4700	-8.240%	1	32	+76.112%
2025-10-06	12.5000	12.5000	12.5000	12.5000	+1.215%	1	32	+61.600%
2025-10-03	12.3500	12.3500	12.3500	12.3500	-11.151%	1	32	+63.563%
2025-09-29	13.9000	13.9000	13.9000	13.9000	+4.748%	1	32	+45.324%
2025-09-26	13.2700	13.2700	13.2700	13.2700	-8.922%	1	31	+52.223%
2025-09-25	14.5700	14.5700	14.5700	14.5700	-17.216%	1	31	+38.641%
2025-09-16	17.7000	17.7000	17.6000	17.6000	-2.004%	2	31	+14.773%
2025-09-12	17.7000	17.9600	17.7000	17.9600	+6.714%	20	30	+12.472%
2025-09-10	16.8300	16.8300	16.8300	16.8300	0.000%	10	10	+20.024%