Dark

IBM20281215P200
IBM Dec 15 2028 200.00 Put (IBM281215P00200000)
option OPRA

EOD

Sep 24, 2026

30.73+4.809%(+1.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	30.7300	30.7300	30.7300	30.7300	+4.809%	1	566	0.000%
2026-09-23	29.3200	29.3200	29.3200	29.3200	-1.808%	1	565	+4.809%
2026-09-18	29.8600	29.8600	29.8600	29.8600	+4.588%	1	566	+2.914%
2026-09-17	28.6500	28.7000	28.5500	28.5500	+2.001%	3	565	+7.636%
2026-09-16	27.9900	27.9900	27.9900	27.9900	-1.270%	1	565	+9.789%
2026-09-11	28.3500	28.3500	28.3500	28.3500	-0.526%	1	565	+8.395%
2026-09-09	29.8000	30.3500	28.5000	28.5000	-5.441%	31	565	+7.825%
2026-09-08	30.1400	30.1400	30.1400	30.1400	+1.311%	1	568	+1.958%
2026-09-04	29.7500	29.7500	29.7500	29.7500	+1.190%	1	567	+3.294%
2026-09-03	29.4000	29.4000	29.4000	29.4000	-5.161%	1	567	+4.524%
2026-09-01	31.0000	31.0000	31.0000	31.0000	+0.356%	1	568	-0.871%
2026-08-31	31.2900	31.2900	30.7700	30.8900	-6.252%	7	567	-0.518%
2026-08-26	33.3500	33.3500	32.9500	32.9500	+1.012%	8	564	-6.737%
2026-08-25	32.6200	32.6200	32.6200	32.6200	-2.917%	1	564	-5.794%
2026-08-20	33.5000	33.6000	33.0500	33.6000	-2.609%	40	564	-8.542%
2026-08-18	35.2800	35.2800	34.5000	34.5000	-4.801%	60	594	-10.928%
2026-08-17	36.8000	36.8000	36.0200	36.2400	+3.248%	4	543	-15.204%
2026-08-13	35.2800	35.2800	35.1000	35.1000	-1.818%	8	544	-12.450%
2026-08-12	35.7500	35.7500	35.7500	35.7500	-3.378%	1	538	-14.042%
2026-08-11	37.0000	37.0000	37.0000	37.0000	-2.142%	33	539	-16.946%
2026-08-10	37.8100	37.8100	37.8100	37.8100	-0.500%	1	539	-18.725%
2026-08-07	38.0000	38.0000	38.0000	38.0000	-4.642%	33	538	-19.132%
2026-08-06	39.8500	39.8500	39.8500	39.8500	+1.788%	1	538	-22.886%
2026-08-05	40.0000	40.0000	39.1500	39.1500	-2.926%	7	539	-21.507%
2026-08-04	41.0000	41.0000	40.3300	40.3300	-3.169%	6	546	-23.804%
2026-08-03	42.7000	42.7000	41.5000	41.6500	-5.125%	14	549	-26.218%
2026-07-31	43.9000	43.9000	43.9000	43.9000	-0.227%	1	544	-30.000%
2026-07-30	44.0000	44.0000	44.0000	44.0000	+2.732%	1	543	-30.159%
2026-07-29	42.8700	43.5000	42.8300	42.8300	-0.395%	7	542	-28.251%
2026-07-28	44.0000	46.0100	43.0000	43.0000	-5.990%	7	543	-28.535%
2026-07-27	45.1300	46.1000	45.1300	45.7400	-0.781%	5	548	-32.816%
2026-07-24	48.5300	48.5300	46.1000	46.1000	-7.337%	6	550	-33.341%
2026-07-23	51.0000	51.0000	49.2000	49.7500	+0.383%	38	551	-38.231%
2026-07-22	48.2500	49.7200	48.2500	49.5600	+3.186%	113	524	-37.994%
2026-07-21	48.9500	48.9500	48.0300	48.0300	+1.436%	4	485	-36.019%
2026-07-20	48.4500	48.5000	47.0000	47.3500	-1.967%	23	484	-35.100%
2026-07-17	47.5000	48.5500	47.5000	48.3000	+4.432%	31	476	-36.377%
2026-07-16	50.0000	50.7000	46.2500	46.2500	-3.243%	48	474	-33.557%
2026-07-15	45.6700	48.0000	45.6700	47.8000	+0.632%	24	450	-35.711%
2026-07-14	38.9500	47.5000	38.9500	47.5000	+65.910%	45	442	-35.305%
2026-07-13	28.3500	28.7900	27.9000	28.6300	+4.489%	62	432	+7.335%
2026-07-10	26.7000	27.8000	26.7000	27.4000	+2.315%	4	420	+12.153%
2026-07-08	26.6000	26.9400	26.5000	26.7800	+0.677%	34	417	+14.750%
2026-07-07	26.6000	26.7800	26.1700	26.6000	-5.506%	190	409	+15.526%
2026-07-06	28.1100	28.5100	27.9000	28.1500	-7.705%	147	384	+9.165%
2026-06-30	30.5000	30.5000	30.5000	30.5000	-10.294%	1	380	+0.754%
2026-06-25	34.0000	34.0000	34.0000	34.0000	+1.735%	5	380	-9.618%
2026-06-23	33.5200	33.5200	33.4200	33.4200	-4.868%	6	380	-8.049%
2026-06-22	35.6100	35.6100	35.1300	35.1300	-3.170%	76	379	-12.525%
2026-06-18	36.7300	37.1000	36.2800	36.2800	+11.459%	7	302	-15.298%
2026-06-15	32.5500	32.5500	32.5500	32.5500	+2.294%	1	302	-5.591%
2026-06-11	32.6500	32.6500	31.8200	31.8200	+1.434%	2	301	-3.426%
2026-06-09	31.0000	31.3700	31.0000	31.3700	+2.016%	2	299	-2.040%
2026-06-05	30.7500	30.7500	30.7500	30.7500	+5.670%	1	298	-0.065%
2026-06-04	28.9500	29.1500	28.8500	29.1000	+1.571%	4	298	+5.601%
2026-06-03	28.8000	28.8500	28.6500	28.6500	+4.182%	8	297	+7.260%
2026-06-02	29.0000	29.0000	27.5000	27.5000	-4.448%	54	293	+11.745%
2026-06-01	28.0200	28.8500	27.6700	28.7800	+0.982%	57	268	+6.776%
2026-05-29	28.5000	28.5000	28.5000	28.5000	-8.065%	3	233	+7.825%
2026-05-27	31.5000	31.8000	31.0000	31.0000	-4.615%	3	233	-0.871%
2026-05-26	32.1300	33.7500	32.1300	32.5000	+3.175%	9	234	-5.446%
2026-05-22	29.4300	31.5000	29.4300	31.5000	+4.305%	15	227	-2.444%
2026-05-21	33.5000	33.5000	30.2000	30.2000	-13.960%	13	213	+1.755%
2026-05-20	35.1000	35.2000	35.0000	35.1000	-1.127%	8	213	-12.450%
2026-05-18	35.5000	35.5000	35.5000	35.5000	-0.699%	1	213	-13.437%
2026-05-15	35.8600	35.8600	35.7500	35.7500	-3.639%	12	213	-14.042%
2026-05-13	37.7000	37.7000	37.1000	37.1000	+7.786%	4	204	-17.170%
2026-05-11	34.4200	34.4200	34.4200	34.4200	+2.136%	2	200	-10.721%
2026-05-08	34.1000	34.1000	33.3500	33.7000	-1.115%	7	200	-8.813%
2026-05-06	34.2500	34.2500	33.8000	34.0800	+0.088%	4	197	-9.830%
2026-05-05	33.9500	34.0500	33.9500	34.0500	+3.307%	2	195	-9.750%
2026-05-04	33.2000	33.2000	32.9200	32.9600	-2.456%	24	197	-6.766%
2026-04-29	33.5000	34.1100	33.2000	33.7900	+3.018%	72	201	-9.056%
2026-04-28	32.8500	32.8500	32.8000	32.8000	-6.818%	50	178	-6.311%
2026-04-24	34.7000	35.2000	34.7000	35.2000	+6.861%	3	129	-12.699%
2026-04-23	30.7500	35.3000	30.7500	32.9400	+17.643%	10	126	-6.709%
2026-04-22	28.0000	28.0000	28.0000	28.0000	+1.083%	8	116	+9.750%
2026-04-20	27.6000	27.7000	27.6000	27.7000	+0.801%	5	108	+10.939%
2026-04-17	27.4800	27.4800	27.4800	27.4800	-8.247%	1	107	+11.827%
2026-04-15	29.8000	30.0000	29.8000	29.9500	-3.418%	16	108	+2.604%
2026-04-14	31.0000	31.0100	31.0000	31.0100	-3.845%	11	108	-0.903%
2026-04-13	32.2300	32.5700	32.2300	32.2500	+0.781%	6	97	-4.713%
2026-04-10	32.0000	32.0000	32.0000	32.0000	+0.946%	1	95	-3.969%
2026-03-30	31.7000	31.7000	31.7000	31.7000	+5.667%	1	94	-3.060%
2026-03-26	30.0000	30.0000	30.0000	30.0000	+2.810%	1	93	+2.433%
2026-03-25	29.1800	29.1800	29.1800	29.1800	-1.519%	1	92	+5.312%
2026-03-13	29.6300	29.6300	29.6300	29.6300	-6.677%	1	91	+3.712%
2026-02-27	32.4400	32.4400	31.7500	31.7500	+6.544%	2	92	-3.213%
2026-02-26	29.8700	29.8700	29.4500	29.8000	-5.397%	93	0	+3.121%
2026-02-25	31.5700	31.5700	31.5000	31.5000	0.000%	2	0	-2.444%