Dark

IBM20260918P175
IBM Sep 18 2026 175.00 Put (IBM260918P00175000)
option OPRA

EOD

Jul 30, 2026

1.11+16.842%(+0.16)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.3900	1.3900	1.0500	1.1100	+16.842%	86	1,468	0.000%
2026-07-29	1.1000	1.1300	0.9400	0.9500	-18.803%	596	1,397	+16.842%
2026-07-28	1.3100	1.5100	0.9700	1.1700	-26.875%	97	862	-5.128%
2026-07-27	1.7000	1.7500	1.5200	1.6000	-17.949%	20	888	-30.625%
2026-07-24	2.7600	2.7600	1.7500	1.9500	-32.759%	75	890	-43.077%
2026-07-23	4.1300	4.1300	2.9000	2.9000	-26.020%	109	853	-61.724%
2026-07-22	3.0200	3.9600	2.9500	3.9200	+33.788%	97	857	-71.684%
2026-07-21	3.0000	3.3000	2.8900	2.9300	+15.810%	53	819	-62.116%
2026-07-20	3.5100	3.5100	2.4800	2.5300	-23.333%	86	801	-56.126%
2026-07-17	2.7900	3.3600	2.7900	3.3000	+29.412%	104	795	-66.364%
2026-07-16	4.7000	4.7000	2.5500	2.5500	-27.143%	728	726	-56.471%
2026-07-15	2.6500	3.7500	2.6500	3.5000	-4.632%	239	393	-68.286%
2026-07-14	4.2500	4.5100	3.2500	3.6700	+579.630%	185	225	-69.755%
2026-07-08	0.5400	0.5400	0.5400	0.5400	-22.857%	1	187	+105.556%
2026-07-06	0.7000	0.7000	0.7000	0.7000	-26.316%	6	188	+58.571%
2026-06-29	1.1400	1.1400	0.9500	0.9500	-17.391%	11	194	+16.842%
2026-06-26	1.1600	1.1600	1.0700	1.1500	-0.862%	3	204	-3.478%
2026-06-24	1.3100	1.3100	1.1400	1.1600	-3.333%	9	201	-4.310%
2026-06-23	1.1500	1.2000	1.1500	1.2000	-35.484%	4	198	-7.500%
2026-06-22	1.8600	1.8600	1.8600	1.8600	+69.091%	2	198	-40.323%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-16.031%	2	196	+0.909%
2026-06-09	1.2200	1.3100	1.2200	1.3100	+31.000%	7	198	-15.267%
2026-06-08	1.1200	1.1200	1.0000	1.0000	+14.943%	3	197	+11.000%
2026-06-04	0.9000	0.9200	0.8200	0.8700	-11.224%	16	199	+27.586%
2026-06-03	0.9800	0.9800	0.9800	0.9800	-19.008%	30	215	+13.265%
2026-06-02	0.9900	1.2100	0.9900	1.2100	-30.857%	2	203	-8.264%
2026-05-27	1.8100	1.8100	1.7500	1.7500	-13.793%	10	205	-36.571%
2026-05-26	1.7400	2.0400	1.7400	2.0300	+10.326%	4	205	-45.320%
2026-05-22	1.8400	1.8400	1.8400	1.8400	-44.910%	1	206	-39.674%
2026-05-20	3.3400	3.3400	3.3400	3.3400	-0.299%	1	207	-66.766%
2026-05-19	3.3500	3.3500	3.3500	3.3500	-11.842%	1	206	-66.866%
2026-05-18	3.8000	3.8000	3.8000	3.8000	-3.308%	2	206	-70.789%
2026-05-15	3.9300	3.9300	3.9300	3.9300	+21.296%	6	206	-71.756%
2026-05-11	3.2200	3.2400	3.2200	3.2400	+10.580%	2	204	-65.741%
2026-05-08	2.9300	2.9300	2.9300	2.9300	-12.012%	2	206	-62.116%
2026-05-05	3.2900	3.3300	3.2900	3.3300	+2.778%	2	204	-66.667%
2026-05-04	3.2400	3.2400	3.2400	3.2400	+6.931%	1	203	-65.741%
2026-05-01	3.0300	3.0300	3.0300	3.0300	-15.833%	1	202	-63.366%
2026-04-29	3.6000	3.6000	3.6000	3.6000	-6.494%	1	202	-69.167%
2026-04-27	3.9000	3.9500	3.8500	3.8500	+42.593%	4	202	-71.169%
2026-04-21	2.7000	2.7000	2.7000	2.7000	-14.286%	1	202	-58.889%
2026-04-16	3.1500	3.1500	3.1500	3.1500	-26.744%	2	202	-64.762%
2026-04-14	4.3000	4.3000	4.3000	4.3000	-19.626%	1	200	-74.186%
2026-04-10	5.5000	5.5500	5.3500	5.3500	+20.225%	5	199	-79.252%
2026-04-08	4.2300	4.4500	4.2300	4.4500	-5.319%	3	198	-75.056%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-5.051%	15	196	-76.383%
2026-04-01	4.9500	4.9500	4.9500	4.9500	-1.980%	2	182	-77.576%
2026-03-26	5.0500	5.0500	5.0500	5.0500	-2.885%	1	180	-78.020%
2026-03-24	5.4500	5.4500	5.2000	5.2000	+2.970%	2	181	-78.654%
2026-03-20	4.7500	5.2500	4.7500	5.0500	+24.691%	92	180	-78.020%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-23.585%	1	90	-72.593%
2026-03-13	5.3500	5.3500	5.3000	5.3000	+7.071%	4	90	-79.057%
2026-03-11	4.9500	4.9500	4.9500	4.9500	+19.277%	1	89	-77.576%
2026-03-10	4.1500	4.1500	4.1500	4.1500	-10.753%	1	88	-73.253%
2026-03-06	4.8500	4.9500	4.6500	4.6500	-7.000%	52	87	-76.129%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-23.077%	1	60	-77.800%
2026-02-24	6.7500	6.7500	6.5000	6.5000	-12.752%	2	60	-82.923%
2026-02-23	7.4500	7.4500	7.4500	7.4500	+288.021%	1	60	-85.101%
2026-02-11	2.0200	2.0200	1.8900	1.9200	+43.284%	8	60	-42.188%
2026-01-16	1.3800	1.4400	1.3000	1.3400	-33.000%	78	32	-17.164%
2025-12-04	1.9900	2.1600	1.8500	2.0000	+45.985%	40	32	-44.500%
2025-11-12	1.3700	1.3700	1.3700	1.3700	-28.646%	2	30	-18.978%
2025-10-31	1.9200	1.9200	1.9200	1.9200	-41.284%	2	29	-42.188%
2025-10-23	3.0500	3.2700	3.0500	3.2700	+9.000%	2	29	-66.055%
2025-09-29	3.0000	3.0000	3.0000	3.0000	+7.914%	1	27	-63.000%
2025-09-26	2.9000	2.9000	2.7800	2.7800	-29.620%	3	27	-60.072%
2025-09-24	3.9500	3.9500	3.9500	3.9500	-10.227%	2	26	-71.899%
2025-09-15	4.2500	4.4000	4.2500	4.4000	-14.563%	2	28	-74.773%
2025-09-05	5.1500	5.1500	5.1500	5.1500	-2.830%	1	29	-78.447%
2025-08-25	5.3000	5.3000	5.3000	5.3000	0.000%	1	28	-79.057%
2025-08-22	5.3000	5.3000	5.3000	5.3000	-12.397%	4	27	-79.057%
2025-08-11	5.9000	6.0500	5.9000	6.0500	+8.813%	2	27	-81.653%
2025-08-08	5.5600	5.5600	5.5600	5.5600	+11.200%	2	27	-80.036%
2025-08-06	5.0000	5.0000	5.0000	5.0000	+10.619%	2	25	-77.800%
2025-07-31	4.4800	4.5200	4.4800	4.5200	+7.619%	2	23	-75.442%
2025-07-28	4.1700	4.2000	4.1700	4.2000	-6.667%	2	22	-73.571%
2025-07-25	4.5000	4.5000	4.5000	4.5000	+1.124%	5	21	-75.333%
2025-07-24	4.4200	4.4500	4.4200	4.4500	+15.584%	10	21	-75.056%
2025-07-23	3.8500	3.8500	3.8500	3.8500	-7.229%	2	13	-71.169%
2025-07-15	4.1500	4.1500	4.1500	4.1500	+9.211%	2	13	-73.253%
2025-07-08	3.8000	3.8000	3.8000	3.8000	-7.090%	10	13	-70.789%
2025-07-07	3.9100	4.0900	3.9100	4.0900	-3.310%	2	13	-72.861%
2025-07-02	4.2700	4.3900	4.2300	4.2300	+0.714%	12	13	-73.759%
2025-06-30	4.0500	4.2000	4.0500	4.2000	-1.869%	2	3	-73.571%
2025-06-27	4.0800	4.2800	4.0800	4.2800	-2.283%	2	3	-74.065%
2025-06-26	4.1700	4.3800	4.1700	4.3800	-8.176%	2	3	-74.658%
2025-06-23	4.5400	4.7700	4.5400	4.7700	-4.024%	2	3	-76.730%
2025-06-16	4.8000	4.9700	4.8000	4.9700	-8.640%	2	3	-77.666%
2025-06-13	5.1300	5.4400	5.1300	5.4400	+6.458%	4	2	-79.596%
2025-06-12	4.8000	5.1100	4.8000	5.1100	+0.393%	4	2	-78.278%
2025-06-11	4.9700	5.2500	4.9100	5.0900	-2.490%	4	2	-78.193%
2025-06-10	4.9300	5.2200	4.9300	5.2200	-2.974%	2	2	-78.736%
2025-06-09	5.1600	5.3800	5.1600	5.3800	-2.888%	2	2	-79.368%
2025-06-06	5.4400	5.6100	5.3600	5.5400	-4.647%	8	2	-79.964%
2025-06-05	5.6400	5.8100	5.6400	5.8100	+0.868%	2	2	-80.895%
2025-06-04	5.5700	5.7600	5.5700	5.7600	-5.107%	2	2	-80.729%
2025-06-03	5.7400	6.0700	5.7400	6.0700	-7.044%	4	2	-81.713%
2025-06-02	6.2100	6.5300	6.2100	6.5300	+0.153%	2	2	-83.002%
2025-05-30	6.3200	6.6000	6.3200	6.5200	-0.912%	8	2	-82.975%
2025-05-29	6.2600	6.5800	6.2600	6.5800	+4.610%	2	2	-83.131%
2025-05-28	6.0000	6.2900	6.0000	6.2900	0.000%	2	2	-82.353%
2025-05-27	6.0700	6.2900	6.0700	6.2900	-7.500%	2	2	-82.353%
2025-05-23	6.5600	6.8000	6.5600	6.8000	0.000%	4	0	-83.676%