Dark

IBM20260918P180
IBM Sep 18 2026 180.00 Put (IBM260918P00180000)
option OPRA

EOD

Jul 30, 2026

1.43-5.298%(-0.08)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.6200	1.6200	1.4300	1.4300	-5.298%	284	1,675	0.000%
2026-07-29	1.5800	1.5800	1.2000	1.5100	-5.625%	61	1,613	-5.298%
2026-07-28	1.9600	2.0000	1.3500	1.6000	-28.571%	83	1,649	-10.625%
2026-07-27	2.3400	2.4000	2.0100	2.2400	-16.729%	92	1,694	-36.161%
2026-07-24	3.5600	3.5600	2.4500	2.6900	-33.416%	65	1,682	-46.840%
2026-07-23	5.3000	5.5000	3.9500	4.0400	-20.000%	189	1,684	-64.604%
2026-07-22	4.1000	5.1500	3.8000	5.0500	+27.848%	97	1,634	-71.683%
2026-07-21	3.5500	4.3500	3.5500	3.9500	+18.619%	60	1,617	-63.797%
2026-07-20	4.3000	4.4300	3.1500	3.3300	-22.558%	173	1,597	-57.057%
2026-07-17	3.8500	4.5500	3.7500	4.3000	+27.976%	201	1,516	-66.744%
2026-07-16	5.8500	5.9500	3.3500	3.3600	-27.742%	109	1,483	-57.440%
2026-07-15	4.0300	4.8500	3.5000	4.6500	+0.216%	1,002	1,442	-69.247%
2026-07-14	4.0000	6.0000	3.8500	4.6400	+714.035%	517	708	-69.181%
2026-07-13	0.6000	0.6000	0.5700	0.5700	-31.325%	2	304	+150.877%
2026-07-10	0.8300	0.8300	0.8300	0.8300	+36.066%	1	306	+72.289%
2026-07-09	0.6700	0.6700	0.6100	0.6100	+1.667%	2	306	+134.426%
2026-07-07	0.8600	0.8600	0.6000	0.6000	-28.571%	3	306	+138.333%
2026-07-06	0.8100	0.8400	0.7700	0.8400	+15.068%	33	306	+70.238%
2026-07-01	0.7300	0.7300	0.7300	0.7300	-51.007%	10	326	+95.890%
2026-06-23	1.9000	1.9000	1.4700	1.4900	-31.651%	13	326	-4.027%
2026-06-22	2.1300	2.1800	2.1300	2.1800	+6.863%	2	325	-34.404%
2026-06-18	2.2700	2.2700	2.0400	2.0400	+41.667%	6	322	-29.902%
2026-06-15	1.5000	1.6100	1.4400	1.4400	+41.176%	12	322	-0.694%
2026-06-04	1.2700	1.2700	1.0200	1.0200	-20.930%	11	310	+40.196%
2026-06-02	1.2400	1.2900	1.2400	1.2900	-0.769%	10	310	+10.853%
2026-06-01	1.2000	1.3900	1.2000	1.3000	-7.143%	4	320	+10.000%
2026-05-29	1.4000	1.4000	1.4000	1.4000	-21.348%	4	321	+2.143%
2026-05-28	1.7800	1.7800	1.7800	1.7800	-10.553%	2	325	-19.663%
2026-05-27	1.9900	1.9900	1.9900	1.9900	-9.545%	10	326	-28.141%
2026-05-22	2.2000	2.2000	2.2000	2.2000	-21.147%	4	316	-35.000%
2026-05-21	2.7000	2.7900	2.7000	2.7900	-41.632%	2	320	-48.746%
2026-05-18	4.7800	4.7800	4.7800	4.7800	+0.632%	2	320	-70.084%
2026-05-15	4.7500	4.7500	4.7500	4.7500	-5.000%	6	322	-69.895%
2026-05-14	5.0500	5.0500	4.9900	5.0000	-12.434%	11	318	-71.400%
2026-05-13	5.3000	5.8000	5.3000	5.7100	+35.629%	22	307	-74.956%
2026-05-11	4.2100	4.2100	4.2100	4.2100	+6.313%	1	307	-66.033%
2026-05-04	3.9600	3.9600	3.9600	3.9600	-1.000%	5	307	-63.889%
2026-04-28	4.1500	4.1500	4.0000	4.0000	-9.707%	8	312	-64.250%
2026-04-24	5.0000	5.0200	4.4300	4.4300	-9.592%	18	304	-67.720%
2026-04-23	4.5600	5.0500	4.5600	4.9000	+61.184%	13	302	-70.816%
2026-04-22	3.0500	3.0600	3.0300	3.0400	-51.360%	12	301	-52.961%
2026-04-10	6.3500	6.3500	6.2500	6.2500	+19.048%	2	301	-77.120%
2026-04-07	5.2500	5.2500	5.2500	5.2500	+2.941%	7	299	-72.762%
2026-03-20	5.1000	5.1000	5.1000	5.1000	+9.677%	2	292	-71.961%
2026-03-18	4.7000	4.7000	4.6500	4.6500	+12.048%	3	290	-69.247%
2026-03-17	4.1500	4.1500	4.1500	4.1500	-30.833%	30	290	-65.542%
2026-03-13	6.0000	6.0000	6.0000	6.0000	+50.000%	2	260	-76.167%
2026-03-09	4.0000	4.0000	4.0000	4.0000	-14.894%	10	260	-64.250%
2026-03-05	4.7000	4.7000	4.7000	4.7000	-16.071%	60	250	-69.574%
2026-02-26	5.6000	5.6000	5.6000	5.6000	-28.662%	2	310	-74.464%
2026-02-24	8.7300	8.7300	7.5000	7.8500	+180.357%	65	310	-81.783%
2026-02-12	2.8000	2.8000	2.8000	2.8000	+75.000%	1	265	-48.929%
2026-01-30	1.6000	1.6000	1.6000	1.6000	+15.942%	5	264	-10.625%
2026-01-29	1.4000	1.4000	1.3800	1.3800	-34.286%	11	259	+3.623%
2026-01-21	2.1000	2.1000	2.1000	2.1000	+25.000%	1	258	-31.905%
2026-01-16	1.7600	1.7600	1.5500	1.6800	+1.205%	10	257	-14.881%
2026-01-13	1.6600	1.6600	1.6600	1.6600	+5.063%	1	257	-13.855%
2026-01-12	1.5800	1.5800	1.5800	1.5800	-28.182%	1	256	-9.494%
2026-01-02	2.2000	2.2000	2.2000	2.2000	+14.583%	1	257	-35.000%
2025-12-31	1.9600	1.9600	1.9000	1.9200	-6.796%	3	253	-25.521%
2025-12-19	1.9800	2.1700	1.9600	2.0600	+7.853%	146	253	-30.583%
2025-12-15	1.7600	2.0100	1.7600	1.9100	+6.111%	16	227	-25.131%
2025-12-08	1.8000	1.8000	1.8000	1.8000	-33.333%	1	227	-20.556%
2025-11-21	2.7000	2.7000	2.7000	2.7000	+27.962%	1	228	-47.037%
2025-11-17	2.1100	2.1100	2.1100	2.1100	+19.209%	1	227	-32.227%
2025-11-11	1.8000	1.8000	1.7700	1.7700	-3.804%	2	226	-19.209%
2025-11-10	0.9400	1.8400	0.9400	1.8400	-8.000%	2	226	-22.283%
2025-10-31	2.0000	2.0000	2.0000	2.0000	-9.502%	1	224	-28.500%
2025-10-30	2.2100	2.2100	2.2100	2.2100	-26.333%	10	225	-35.294%
2025-10-24	3.0000	3.0000	3.0000	3.0000	-21.466%	2	235	-52.333%
2025-10-23	3.8200	3.8200	3.8200	3.8200	+36.429%	1	237	-62.565%
2025-10-03	2.9100	2.9100	2.8000	2.8000	-17.647%	3	237	-48.929%
2025-09-29	3.4000	3.4000	3.4000	3.4000	+4.615%	1	237	-57.941%
2025-09-26	3.5000	3.5000	3.2500	3.2500	-17.303%	4	237	-56.000%
2025-09-23	4.1000	4.1000	3.8500	3.9300	-1.750%	21	237	-63.613%
2025-09-22	3.9500	4.0000	3.9500	4.0000	-21.569%	7	256	-64.250%
2025-09-12	5.1000	5.1000	5.1000	5.1000	+8.511%	1	258	-71.961%
2025-09-10	4.7000	4.7000	4.7000	4.7000	+6.818%	1	258	-69.574%
2025-09-09	4.5000	4.5000	4.4000	4.4000	-20.000%	202	258	-67.500%
2025-09-04	5.8500	5.8500	5.5000	5.5000	-8.333%	4	70	-74.000%
2025-08-29	6.0000	6.0000	6.0000	6.0000	-1.639%	1	66	-76.167%
2025-08-26	5.8000	6.1000	5.8000	6.1000	-1.613%	3	66	-76.557%
2025-08-25	6.1500	6.2000	6.1500	6.2000	-6.203%	12	69	-76.935%
2025-08-21	6.6100	6.6100	6.6100	6.6100	-0.452%	3	57	-78.366%
2025-08-18	6.5000	6.6400	6.5000	6.6400	+0.606%	4	54	-78.464%
2025-08-15	6.6000	6.6000	6.6000	6.6000	-3.650%	2	52	-78.333%
2025-08-14	6.7300	6.8500	6.7300	6.8500	-7.432%	9	50	-79.124%
2025-08-12	7.4000	7.4000	7.4000	7.4000	+7.715%	3	42	-80.676%
2025-08-11	6.7500	6.8700	6.7500	6.8700	+14.500%	2	41	-79.185%
2025-08-08	6.0000	6.0000	6.0000	6.0000	+0.840%	2	40	-76.167%
2025-08-06	5.9500	5.9500	5.9500	5.9500	+1.190%	3	38	-75.966%
2025-08-05	5.8800	5.8800	5.8800	5.8800	-0.339%	1	38	-75.680%
2025-08-04	6.1500	6.3700	5.3900	5.9000	+11.531%	5	38	-75.763%
2025-07-31	4.9500	5.2900	4.9500	5.2900	+4.752%	12	36	-72.968%
2025-07-24	5.1400	5.1500	5.0500	5.0500	+15.561%	20	28	-71.683%
2025-07-18	4.2500	4.3700	4.2500	4.3700	-7.021%	2	8	-67.277%
2025-07-15	4.6000	4.7000	4.6000	4.7000	+6.576%	2	7	-69.574%
2025-07-11	4.1800	4.4100	4.1800	4.4100	-2.649%	2	6	-67.574%
2025-07-07	4.2800	4.5300	4.2800	4.5300	-1.522%	2	5	-68.433%
2025-07-01	4.3900	4.6900	4.3900	4.6000	-0.862%	4	5	-68.913%
2025-06-30	4.5600	4.6400	4.5600	4.6400	-7.200%	2	5	-69.181%
2025-06-23	5.0900	5.3500	5.0000	5.0000	-10.394%	3	6	-71.400%
2025-06-17	5.2400	5.5800	5.2400	5.5800	-7.463%	2	6	-74.373%
2025-06-13	5.6700	6.0300	5.6700	6.0300	+6.349%	4	6	-76.285%
2025-06-12	5.3100	5.6700	5.3100	5.6700	+0.532%	4	6	-74.780%
2025-06-11	5.5800	5.8800	5.5400	5.6400	-3.590%	4	6	-74.645%
2025-06-10	5.6500	5.8800	5.6100	5.8500	-1.681%	6	6	-75.556%
2025-06-09	5.8500	6.1300	5.7500	5.9500	-2.299%	4	3	-75.966%
2025-06-06	5.9600	6.0900	5.9600	6.0900	-6.452%	4	1	-76.519%
2025-06-05	6.2500	6.5100	6.2500	6.5100	+0.463%	2	1	-78.034%
2025-06-04	6.2600	6.4800	6.2600	6.4800	-5.263%	2	1	-77.932%
2025-06-03	6.6000	6.8400	6.6000	6.8400	-5.655%	2	1	-79.094%
2025-06-02	6.9500	7.2500	6.9500	7.2500	-1.495%	2	1	-80.276%
2025-05-30	7.0400	7.3600	7.0400	7.3600	+0.272%	8	1	-80.571%
2025-05-29	6.9900	7.3400	6.9900	7.3400	+5.007%	2	1	-80.518%
2025-05-28	6.8000	6.9900	6.8000	6.9900	-0.992%	2	1	-79.542%
2025-05-27	6.8000	7.0600	6.8000	7.0600	-5.867%	2	1	-79.745%
2025-05-23	7.3000	7.5000	7.3000	7.5000	0.000%	4	0	-80.933%