Dark

IBM20260918P170
IBM Sep 18 2026 170.00 Put (IBM260918P00170000)
option OPRA

EOD

Jul 30, 2026

0.7600+10.145%(+0.0700)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.1200	1.1200	0.7600	0.7600	+10.145%	13	1,033	0.000%
2026-07-29	0.7200	0.8000	0.6500	0.6900	+1.471%	10	1,030	+10.145%
2026-07-28	1.0200	1.2500	0.6800	0.6800	-41.880%	37	1,028	+11.765%
2026-07-27	1.2000	1.2300	1.1100	1.1700	-20.408%	27	1,031	-35.043%
2026-07-24	1.8900	1.8900	1.2800	1.4700	-31.628%	288	1,020	-48.299%
2026-07-23	2.9600	3.2000	2.1500	2.1500	-22.939%	44	885	-64.651%
2026-07-22	2.4600	3.0300	2.0900	2.7900	+22.907%	69	880	-72.760%
2026-07-21	2.0300	2.5100	2.0300	2.2700	+12.935%	188	852	-66.520%
2026-07-20	2.5400	2.5400	1.6600	2.0100	-14.468%	75	747	-62.189%
2026-07-17	2.2100	2.5000	2.2100	2.3500	+17.500%	58	712	-67.660%
2026-07-16	3.7000	3.7000	1.9500	2.0000	-27.536%	115	697	-62.000%
2026-07-15	2.1100	2.8000	2.0800	2.7600	+0.730%	119	691	-72.464%
2026-07-14	2.0400	3.6000	2.0400	2.7400	+315.152%	403	622	-72.263%
2026-07-10	0.6100	0.6600	0.6100	0.6600	+32.000%	2	532	+15.152%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-9.091%	1	532	+52.000%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-16.667%	2	531	+38.182%
2026-07-07	0.6600	0.6600	0.6600	0.6600	+29.412%	1	531	+15.152%
2026-07-06	0.5700	0.6300	0.5100	0.5100	-13.559%	21	532	+49.020%
2026-07-01	0.8700	0.8700	0.5900	0.5900	-43.810%	2	534	+28.814%
2026-06-29	1.0300	1.0500	1.0300	1.0500	-12.500%	12	534	-27.619%
2026-06-24	1.2000	1.2000	1.2000	1.2000	-4.762%	1	522	-36.667%
2026-06-23	0.9400	1.2600	0.9400	1.2600	+18.868%	3	522	-39.683%
2026-06-18	1.0600	1.0600	1.0600	1.0600	+12.766%	1	521	-28.302%
2026-06-15	0.9100	0.9400	0.9100	0.9400	+13.253%	2	521	-19.149%
2026-06-08	0.8300	0.8300	0.8300	0.8300	-7.778%	2	521	-8.434%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+34.328%	4	521	-15.556%
2026-06-04	0.7900	0.7900	0.6700	0.6700	-33.000%	18	521	+13.433%
2026-06-03	1.0000	1.0000	1.0000	1.0000	+7.527%	1	539	-24.000%
2026-05-29	0.9300	0.9300	0.9300	0.9300	-44.311%	1	539	-18.280%
2026-05-26	1.5500	1.7000	1.5500	1.6700	+4.375%	13	539	-54.491%
2026-05-22	1.6000	1.6000	1.6000	1.6000	-27.273%	6	534	-52.500%
2026-05-21	2.2000	2.2000	2.2000	2.2000	-11.290%	1	534	-65.455%
2026-05-20	2.4800	2.4800	2.4800	2.4800	0.000%	5	534	-69.355%
2026-05-19	2.6800	2.6800	2.4800	2.4800	-15.646%	3	536	-69.355%
2026-05-18	2.9500	2.9500	2.9200	2.9400	-9.538%	5	536	-74.150%
2026-05-15	3.2500	3.2500	3.2500	3.2500	-13.793%	1	536	-76.615%
2026-05-13	3.7700	3.7700	3.7700	3.7700	+21.613%	1	535	-79.841%
2026-05-12	3.0500	3.1600	3.0500	3.1000	+23.016%	6	535	-75.484%
2026-05-11	2.6100	2.6100	2.5200	2.5200	-0.787%	5	535	-69.841%
2026-05-08	2.5400	2.5400	2.5400	2.5400	-12.414%	4	536	-70.079%
2026-05-06	2.8300	2.9000	2.8300	2.9000	+5.839%	2	536	-73.793%
2026-05-05	2.6000	2.7400	2.5500	2.7400	+2.239%	4	536	-72.263%
2026-05-04	2.6800	2.6800	2.6800	2.6800	-11.258%	1	535	-71.642%
2026-04-30	2.9900	3.0200	2.9900	3.0200	+14.829%	10	535	-74.834%
2026-04-24	2.6300	2.6300	2.6300	2.6300	-34.250%	5	535	-71.103%
2026-04-23	2.9400	4.0000	2.9400	4.0000	+60.643%	13	535	-81.000%
2026-04-22	2.4900	2.4900	2.4900	2.4900	-30.833%	1	536	-69.478%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-19.101%	2	535	-78.889%
2026-04-13	4.4500	4.4500	4.4500	4.4500	-4.301%	1	533	-82.921%
2026-04-10	4.9500	4.9500	4.6500	4.6500	+6.897%	7	533	-83.656%
2026-04-09	4.3000	4.5500	4.3000	4.3500	+12.987%	21	530	-82.529%
2026-04-08	3.8500	3.8500	3.8500	3.8500	-4.703%	3	512	-80.260%
2026-04-07	4.0500	4.0500	4.0400	4.0400	-7.126%	2	509	-81.188%
2026-04-02	4.1000	4.3500	4.1000	4.3500	+1.163%	35	476	-82.529%
2026-04-01	4.3000	4.3000	4.3000	4.3000	-23.214%	2	476	-82.326%
2026-03-27	5.4500	5.6000	5.0500	5.6000	+19.149%	69	474	-86.429%
2026-03-26	4.8000	4.8000	4.6000	4.7000	+9.302%	52	407	-83.830%
2026-03-25	4.3000	4.3000	4.3000	4.3000	+8.861%	1	361	-82.326%
2026-03-23	3.9500	3.9500	3.9500	3.9500	-11.236%	2	360	-80.759%
2026-03-16	4.4500	4.4500	4.4500	4.4500	-5.319%	1	358	-82.921%
2026-03-13	4.7500	4.7500	4.6500	4.7000	+12.710%	61	357	-83.830%
2026-03-11	4.2000	4.2100	4.1700	4.1700	-12.579%	10	329	-81.775%
2026-02-27	4.7700	4.7700	4.7700	4.7700	-21.157%	2	324	-84.067%
2026-02-23	6.0500	6.0500	6.0500	6.0500	+408.403%	2	325	-87.438%
2026-01-16	1.2100	1.3100	1.1800	1.1900	-12.500%	52	315	-36.134%
2026-01-08	1.3700	1.3700	1.3600	1.3600	-6.207%	2	315	-44.118%
2026-01-06	1.4000	1.4500	1.4000	1.4500	-1.361%	2	315	-47.586%
2026-01-05	1.5000	1.5000	1.4700	1.4700	-15.517%	2	315	-48.299%
2026-01-02	1.6000	1.8400	1.6000	1.7400	+38.095%	604	315	-56.322%
2025-12-29	1.2600	1.2600	1.2600	1.2600	-4.545%	1	40	-39.683%
2025-12-26	1.4000	1.4000	1.3200	1.3200	-16.981%	4	41	-42.424%
2025-12-19	1.4900	1.6300	1.4200	1.5900	+6.000%	42	44	-52.201%
2025-12-17	1.5000	1.5000	1.5000	1.5000	-12.281%	1	33	-49.333%
2025-12-04	1.7400	1.8200	1.6300	1.7100	-2.841%	12	34	-55.556%
2025-11-24	1.7600	1.7600	1.7600	1.7600	-12.000%	1	33	-56.818%
2025-11-19	1.3000	2.0000	1.3000	2.0000	+68.067%	2	32	-62.000%
2025-11-12	1.1000	1.1900	1.1000	1.1900	-9.848%	10	30	-36.134%
2025-11-11	1.3200	1.3200	1.3200	1.3200	-30.159%	1	21	-42.424%
2025-10-31	1.8900	1.8900	1.8900	1.8900	-28.679%	1	22	-59.788%
2025-09-29	2.6500	2.6500	2.6500	2.6500	-18.462%	1	22	-71.321%
2025-09-19	3.2500	3.2500	3.2500	3.2500	-6.069%	1	22	-76.615%
2025-09-18	3.4400	3.4600	3.4400	3.4600	-32.816%	3	23	-78.035%
2025-09-02	4.8000	5.1500	4.8000	5.1500	+9.574%	21	24	-85.243%
2025-08-29	4.7000	4.7000	4.7000	4.7000	0.000%	1	8	-83.830%
2025-08-25	4.7000	4.7000	4.7000	4.7000	+1.075%	1	8	-83.830%
2025-08-21	4.6500	4.6500	4.6500	4.6500	-3.527%	1	8	-83.656%
2025-08-20	4.8200	4.8200	4.8200	4.8200	+1.474%	1	8	-84.232%
2025-08-19	5.0700	5.0700	4.7500	4.7500	-2.464%	20	7	-84.000%
2025-08-04	4.8700	4.8700	4.8700	4.8700	-0.815%	1	9	-84.394%
2025-08-01	4.9100	4.9100	4.9100	4.9100	+2.292%	1	10	-84.521%
2025-07-31	4.8000	4.8000	4.8000	4.8000	+41.176%	1	9	-84.167%
2025-07-28	3.4000	3.4000	3.4000	3.4000	-8.108%	2	8	-77.647%
2025-07-25	3.7000	3.7000	3.7000	3.7000	+5.714%	2	8	-79.459%
2025-07-24	4.2000	4.2000	3.5000	3.5000	-4.632%	4	8	-78.286%
2025-07-07	3.4700	3.6700	3.4700	3.6700	-0.542%	2	4	-79.292%
2025-07-01	3.6500	3.6900	3.6500	3.6900	-3.655%	2	4	-79.404%
2025-06-26	3.6500	3.8300	3.6500	3.8300	+1.323%	2	4	-80.157%
2025-06-25	3.6300	3.7800	3.6300	3.7800	-11.682%	2	3	-79.894%
2025-06-23	4.1500	4.3100	4.1200	4.2800	-5.934%	4	3	-82.243%
2025-06-20	4.3500	4.5500	4.3500	4.5500	+2.018%	4	1	-83.297%
2025-06-18	4.2500	4.4600	4.2500	4.4600	-9.350%	2	1	-82.960%
2025-06-13	4.5800	4.9200	4.5800	4.9200	+6.034%	4	1	-84.553%
2025-06-12	4.3200	4.6400	4.3200	4.6400	+2.655%	4	2	-83.621%
2025-06-11	4.4800	4.8000	4.3900	4.5200	-5.042%	4	2	-83.186%
2025-06-10	4.5000	4.7600	4.4600	4.7600	-1.245%	4	2	-84.034%
2025-06-09	4.6700	4.8800	4.6400	4.8200	-2.626%	4	2	-84.232%
2025-06-06	4.8000	4.9500	4.8000	4.9500	-4.624%	4	2	-84.646%
2025-06-05	4.9500	5.2400	4.9500	5.1900	+1.765%	4	1	-85.356%
2025-06-04	4.9800	5.1000	4.9800	5.1000	-7.273%	2	1	-85.098%
2025-06-03	5.1800	5.5000	5.1800	5.5000	-6.303%	2	1	-86.182%
2025-06-02	5.5600	5.8700	5.5600	5.8700	-1.178%	2	1	-87.053%
2025-05-30	5.5400	5.9400	5.5400	5.9400	+0.169%	8	1	-87.205%
2025-05-29	5.6200	5.9300	5.6200	5.9300	+6.463%	2	1	-87.184%
2025-05-28	5.3400	5.5700	5.3400	5.5700	-2.109%	2	1	-86.355%
2025-05-27	5.4100	5.6900	5.4100	5.6900	-5.482%	2	1	-86.643%
2025-05-23	5.8400	6.0200	5.8400	6.0200	0.000%	4	0	-87.375%