Dark

IBM20260918P150
IBM Sep 18 2026 150.00 Put (IBM260918P00150000)
option OPRA

EOD

Jul 30, 2026

0.2700+8.000%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2600	0.2700	0.2600	0.2700	+8.000%	3	882	0.000%
2026-07-29	0.2000	0.2500	0.2000	0.2500	+31.579%	3	879	+8.000%
2026-07-28	0.2700	0.3000	0.1300	0.1900	-29.630%	24	881	+42.105%
2026-07-27	0.4900	0.4900	0.2700	0.2700	-25.000%	2	892	0.000%
2026-07-24	0.5000	0.5000	0.2800	0.3600	-53.247%	46	894	-25.000%
2026-07-23	0.6000	0.7700	0.5200	0.7700	-6.098%	20	891	-64.935%
2026-07-22	0.6400	0.8500	0.6400	0.8200	+28.125%	7	882	-67.073%
2026-07-21	0.6200	0.6800	0.6200	0.6400	-4.478%	7	879	-57.813%
2026-07-20	0.8100	0.8100	0.5200	0.6700	+1.515%	7	877	-59.701%
2026-07-17	0.6500	0.7200	0.6000	0.6600	+8.197%	45	879	-59.091%
2026-07-16	0.9300	1.1900	0.5600	0.6100	-24.691%	31	868	-55.738%
2026-07-15	0.5200	1.0000	0.5200	0.8100	+5.195%	28	851	-66.667%
2026-07-14	1.7000	1.7000	0.7700	0.7700	+250.000%	774	852	-64.935%
2026-07-13	0.2200	0.2200	0.2200	0.2200	-18.519%	5	138	+22.727%
2026-07-08	0.2700	0.2700	0.2700	0.2700	-46.000%	1	143	0.000%
2026-07-01	0.5000	0.5000	0.5000	0.5000	+6.383%	1	144	-46.000%
2026-06-26	0.4700	0.4700	0.4100	0.4700	+42.424%	6	144	-42.553%
2026-06-24	0.4500	0.4500	0.3300	0.3300	-31.250%	5	145	-18.182%
2026-06-23	0.4800	0.4800	0.4800	0.4800	-9.434%	1	145	-43.750%
2026-06-22	0.6000	0.6000	0.5200	0.5300	-7.018%	4	145	-49.057%
2026-06-18	0.5700	0.5700	0.5700	0.5700	+39.024%	1	137	-52.632%
2026-06-17	0.4200	0.4200	0.4100	0.4100	-34.921%	12	137	-34.146%
2026-06-15	0.6400	0.6400	0.6300	0.6300	+34.043%	2	137	-57.143%
2026-06-11	0.5000	0.5500	0.4700	0.4700	-7.843%	5	137	-42.553%
2026-06-10	0.5100	0.5100	0.5100	0.5100	+2.000%	2	136	-47.059%
2026-06-09	0.4000	0.5000	0.4000	0.5000	+8.696%	3	136	-46.000%
2026-06-05	0.4600	0.4600	0.4600	0.4600	+130.000%	1	133	-41.304%
2026-06-02	0.2000	0.2000	0.2000	0.2000	-60.000%	1	132	+35.000%
2026-06-01	0.6000	0.6000	0.4100	0.5000	-16.667%	8	132	-46.000%
2026-05-29	0.3700	0.6500	0.3700	0.6000	-21.053%	7	128	-55.000%
2026-05-28	0.7600	0.7600	0.7600	0.7600	+15.152%	2	133	-64.474%
2026-05-26	1.1000	1.1000	0.6600	0.6600	-5.714%	3	132	-59.091%
2026-05-22	0.7000	0.7400	0.7000	0.7000	-23.913%	4	133	-61.429%
2026-05-21	1.0000	1.0000	0.9200	0.9200	-32.353%	7	134	-70.652%
2026-05-12	1.3600	1.3600	1.3600	1.3600	+32.039%	2	134	-80.147%
2026-05-11	1.2700	1.2700	1.0300	1.0300	-10.435%	2	134	-73.786%
2026-05-05	1.1400	1.1500	1.1100	1.1500	-1.709%	12	131	-76.522%
2026-05-04	1.2000	1.2000	1.1700	1.1700	-6.400%	3	120	-76.923%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-13.793%	2	119	-78.400%
2026-04-28	1.4500	1.4500	1.4500	1.4500	-3.974%	1	119	-81.379%
2026-04-27	1.5000	1.5100	1.5000	1.5100	-8.485%	6	120	-82.119%
2026-04-24	1.5400	1.6500	1.5400	1.6500	+12.245%	2	115	-83.636%
2026-04-23	1.8000	1.9000	1.4700	1.4700	+23.529%	20	113	-81.633%
2026-04-22	1.1000	1.2000	1.1000	1.1900	+3.478%	5	105	-77.311%
2026-04-21	1.1500	1.1500	1.1500	1.1500	+9.524%	1	106	-76.522%
2026-04-20	1.0500	1.0500	1.0500	1.0500	-16.000%	10	106	-74.286%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-6.716%	1	96	-78.400%
2026-04-16	1.5000	1.5000	1.3400	1.3400	-43.460%	2	96	-79.851%
2026-04-10	2.4500	2.4500	2.3500	2.3700	+6.278%	5	97	-88.608%
2026-04-09	2.2300	2.2300	2.2300	2.2300	-11.508%	2	96	-87.892%
2026-03-31	2.7000	2.8500	2.5000	2.5200	-13.699%	13	96	-89.286%
2026-03-30	2.8800	2.9200	2.8800	2.9200	-5.806%	2	94	-90.753%
2026-03-27	2.7000	3.1500	2.7000	3.1000	+27.572%	14	95	-91.290%
2026-03-26	2.3000	2.4700	2.2800	2.4300	-1.619%	13	94	-88.889%
2026-03-24	2.4900	2.5300	2.4200	2.4700	+5.106%	28	92	-89.069%
2026-03-20	2.4000	2.4000	2.3500	2.3500	+9.302%	2	92	-88.511%
2026-03-19	2.1500	2.2500	2.1000	2.1500	-4.444%	6	92	-87.442%
2026-03-17	2.3000	2.3000	2.2500	2.2500	-10.000%	2	93	-88.000%
2026-03-13	2.5000	2.5000	2.5000	2.5000	-1.961%	1	93	-89.200%
2026-03-12	2.5500	2.5500	2.5500	2.5500	+13.333%	1	94	-89.412%
2026-03-11	2.2500	2.2500	2.2500	2.2500	-3.017%	1	93	-88.000%
2026-03-10	2.3200	2.3200	2.3200	2.3200	-10.078%	1	93	-88.362%
2026-03-02	2.6000	2.6000	2.5800	2.5800	-20.370%	2	92	-89.535%
2026-02-24	3.9400	3.9400	3.2400	3.2400	+80.000%	6	91	-91.667%
2026-02-23	1.6200	1.8000	1.5500	1.8000	+27.660%	4	88	-85.000%
2026-02-18	1.4100	1.4100	1.4100	1.4100	-3.425%	1	86	-80.851%
2026-02-13	1.4200	1.5000	1.4200	1.4600	+8.148%	3	85	-81.507%
2026-02-12	1.3000	1.3500	1.2500	1.3500	+43.617%	3	85	-80.000%
2026-02-04	0.9800	0.9800	0.9400	0.9400	-22.314%	2	83	-71.277%
2026-02-03	1.2400	1.2400	1.1800	1.2100	+42.353%	4	83	-77.686%
2026-01-28	0.9000	0.9000	0.8500	0.8500	+6.250%	2	83	-68.235%
2026-01-26	0.7800	0.8500	0.7800	0.8000	-11.111%	5	82	-66.250%
2026-01-21	0.9200	1.0000	0.9000	0.9000	+12.500%	4	81	-70.000%
2026-01-20	0.8000	0.8000	0.8000	0.8000	+23.077%	1	82	-66.250%
2026-01-15	0.6500	0.6500	0.6500	0.6500	-24.419%	2	81	-58.462%
2026-01-02	0.9000	0.9200	0.8500	0.8600	0.000%	4	79	-68.605%
2025-12-19	0.8400	0.9100	0.8400	0.8600	+7.500%	19	78	-68.605%
2025-12-18	0.8200	0.8200	0.8000	0.8000	+3.896%	2	77	-66.250%
2025-12-16	0.7400	0.8100	0.7400	0.7700	-1.282%	3	76	-64.935%
2025-12-15	1.0000	1.0000	0.7000	0.7800	0.000%	10	75	-65.385%
2025-12-11	0.7400	0.7800	0.7400	0.7800	-29.091%	3	73	-65.385%
2025-11-19	1.1200	1.1200	1.1000	1.1000	+11.111%	2	70	-75.455%
2025-11-18	0.9800	1.0100	0.9600	0.9900	+16.471%	4	70	-72.727%
2025-11-17	0.8500	0.8900	0.8200	0.8500	+3.659%	6	70	-68.235%
2025-11-13	0.6000	0.8500	0.6000	0.8200	-59.804%	7	70	-67.073%
2025-09-25	2.0400	2.0400	2.0300	2.0400	+5.699%	5	69	-86.765%
2025-09-08	1.9300	1.9300	1.9300	1.9300	-16.087%	1	64	-86.010%
2025-07-24	2.2500	2.3000	2.2500	2.3000	-1.288%	3	63	-88.261%
2025-07-18	2.3300	2.3300	2.3300	2.3300	-2.101%	1	60	-88.412%
2025-07-14	2.3800	2.3800	2.3800	2.3800	+6.726%	1	61	-88.655%
2025-07-08	2.2300	2.2300	2.2300	2.2300	-29.653%	2	62	-87.892%
2025-06-13	2.9600	3.1700	2.9600	3.1700	+6.020%	4	60	-91.483%
2025-06-12	2.7800	2.9900	2.7800	2.9900	+1.356%	2	60	-90.970%
2025-06-11	2.6700	2.9500	2.6700	2.9500	+2.076%	2	60	-90.847%
2025-06-10	2.8600	2.9400	2.7100	2.8900	-7.962%	4	60	-90.657%
2025-06-09	2.9300	3.1400	2.9300	3.1400	+4.667%	2	60	-91.401%
2025-06-06	3.0600	3.1600	3.0000	3.0000	-8.815%	124	60	-91.000%
2025-06-05	3.0700	3.3400	3.0700	3.2900	+0.612%	4	2	-91.793%
2025-06-04	3.1400	3.2700	3.1400	3.2700	-3.254%	2	2	-91.743%
2025-06-03	3.1300	3.4200	3.1300	3.3800	-8.649%	4	2	-92.012%
2025-06-02	3.4900	3.7000	3.4900	3.7000	-2.375%	2	2	-92.703%
2025-05-30	3.4800	3.7900	3.4800	3.7900	+2.989%	4	2	-92.876%
2025-05-29	3.5100	3.6800	3.5100	3.6800	+4.249%	2	2	-92.663%
2025-05-28	3.3500	3.5300	3.3500	3.5300	-1.120%	4	2	-92.351%
2025-05-27	3.3500	3.5700	3.3500	3.5700	-7.273%	2	2	-92.437%
2025-05-23	3.6000	3.8500	3.6000	3.8500	0.000%	4	0	-92.987%