Dark

IBM20260918P185
IBM Sep 18 2026 185.00 Put (IBM260918P00185000)
option OPRA

EOD

Jul 30, 2026

1.98+13.143%(+0.23)309

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.2000	2.3700	1.9800	1.9800	+13.143%	309	957	0.000%
2026-07-29	1.9500	2.1000	1.7000	1.7500	-12.060%	137	782	+13.143%
2026-07-28	2.3900	3.0000	1.8100	1.9900	-36.013%	452	747	-0.503%
2026-07-27	3.1700	3.2000	2.8400	3.1100	-11.648%	267	887	-36.334%
2026-07-24	4.5000	4.5200	3.3100	3.5200	-33.333%	223	750	-43.750%
2026-07-23	6.4400	7.2500	5.1500	5.2800	-19.635%	125	853	-62.500%
2026-07-22	5.3500	6.6600	5.3000	6.5700	+31.400%	168	796	-69.863%
2026-07-21	4.6000	5.4700	4.6000	5.0000	+8.932%	28	664	-60.400%
2026-07-20	5.7600	5.7600	4.2500	4.5900	-16.545%	98	650	-56.863%
2026-07-17	5.0800	5.5400	4.9000	5.5000	+22.222%	296	587	-64.000%
2026-07-16	7.5500	7.5500	4.3500	4.5000	-24.115%	108	327	-56.000%
2026-07-15	4.7700	5.9300	4.4800	5.9300	-0.503%	158	303	-66.610%
2026-07-14	3.5000	7.0600	3.5000	5.9600	+751.429%	149	296	-66.779%
2026-07-13	0.7000	0.7000	0.6200	0.7000	-30.693%	44	250	+182.857%
2026-07-09	1.0100	1.0100	1.0100	1.0100	+44.286%	1	250	+96.040%
2026-07-08	0.7400	0.7400	0.7000	0.7000	-34.579%	3	250	+182.857%
2026-07-06	1.0700	1.0700	1.0700	1.0700	-40.556%	5	250	+85.047%
2026-07-01	1.8000	1.8000	1.8000	1.8000	+33.333%	3	245	+10.000%
2026-06-29	1.4000	1.4000	1.3500	1.3500	-22.857%	3	245	+46.667%
2026-06-25	1.7500	1.7500	1.7500	1.7500	-3.315%	1	242	+13.143%
2026-06-23	2.2800	2.2800	1.7700	1.8100	-30.116%	12	242	+9.392%
2026-06-22	2.5900	2.5900	2.5900	2.5900	-8.481%	2	241	-23.552%
2026-06-18	2.8300	2.8300	2.8300	2.8300	+45.876%	2	241	-30.035%
2026-06-10	1.9400	1.9400	1.9400	1.9400	+7.182%	1	241	+2.062%
2026-06-09	1.4600	1.8100	1.4600	1.8100	+57.391%	3	242	+9.392%
2026-06-08	1.3700	1.3700	1.1500	1.1500	-3.361%	2	242	+72.174%
2026-06-04	1.3300	1.3300	1.1900	1.1900	-23.226%	3	242	+66.387%
2026-06-03	1.4700	1.8800	1.4700	1.5500	+16.541%	14	245	+27.742%
2026-06-02	1.2700	1.3300	1.2700	1.3300	-22.674%	10	247	+48.872%
2026-05-29	1.7200	1.7200	1.7200	1.7200	-30.081%	3	247	+15.116%
2026-05-28	2.2000	2.4600	2.1900	2.4600	-20.388%	5	250	-19.512%
2026-05-26	3.0900	3.0900	3.0900	3.0900	+16.604%	2	245	-35.922%
2026-05-22	2.5200	2.7700	2.2500	2.6500	-49.038%	83	243	-25.283%
2026-05-20	5.2000	5.2000	5.1500	5.2000	-10.345%	109	274	-61.923%
2026-05-15	6.0200	6.1500	5.8000	5.8000	-18.881%	17	190	-65.862%
2026-05-13	7.1500	7.1500	7.1500	7.1500	+23.064%	2	189	-72.308%
2026-05-12	5.6000	5.8100	5.5500	5.8100	+30.562%	22	174	-65.921%
2026-05-01	4.5500	4.5500	4.4000	4.4500	-14.093%	15	174	-55.506%
2026-04-29	5.1800	5.1800	5.1800	5.1800	+6.804%	1	174	-61.776%
2026-04-28	5.1500	5.1500	4.8500	4.8500	-13.393%	3	174	-59.175%
2026-04-27	5.6000	5.6000	5.6000	5.6000	-4.274%	5	173	-64.643%
2026-04-24	5.9000	5.9000	5.7000	5.8500	+1.211%	17	172	-66.154%
2026-04-23	6.2000	6.2500	5.3500	5.7800	+40.976%	12	175	-65.744%
2026-04-22	4.1000	4.1000	4.1000	4.1000	-18.812%	1	179	-51.707%
2026-04-15	5.1300	5.1300	5.0000	5.0500	-20.472%	10	178	-60.792%
2026-04-13	6.9000	6.9000	6.3500	6.3500	-11.806%	14	172	-68.819%
2026-04-10	7.3500	7.3500	7.2000	7.2000	0.000%	3	164	-72.500%
2026-04-09	7.2000	7.2000	7.2000	7.2000	+21.008%	1	163	-72.500%
2026-04-08	5.9500	5.9500	5.9500	5.9500	-4.032%	1	162	-66.723%
2026-04-07	6.2000	6.2000	6.2000	6.2000	-22.013%	3	161	-68.065%
2026-03-27	7.9500	7.9500	7.9500	7.9500	+15.217%	1	161	-75.094%
2026-03-26	6.9000	6.9000	6.9000	6.9000	+14.050%	1	161	-71.304%
2026-03-16	6.0500	6.0500	6.0500	6.0500	-23.418%	1	160	-67.273%
2026-03-02	7.8500	7.9000	7.8500	7.9000	+12.857%	2	162	-74.937%
2026-02-26	7.0000	7.0000	7.0000	7.0000	-8.497%	1	164	-71.714%
2026-02-25	7.5300	7.6500	7.3400	7.6500	-27.488%	4	161	-74.118%
2026-02-23	8.0600	10.5500	8.0600	10.5500	+145.349%	113	161	-81.232%
2026-02-20	4.3500	4.4500	4.3000	4.3000	-1.149%	15	82	-53.953%
2026-02-13	4.3500	4.3500	4.3000	4.3500	+70.588%	8	82	-54.483%
2026-02-11	2.5700	2.6100	2.4600	2.5500	+183.333%	6	82	-22.353%
2026-01-20	0.0600	0.9000	0.0600	0.9000	-59.091%	2	83	+120.000%
2025-12-23	2.2000	2.2000	2.2000	2.2000	+2.804%	5	81	-10.000%
2025-12-15	2.1300	2.1400	2.0800	2.1400	+1.905%	4	81	-7.477%
2025-11-06	2.1000	2.1000	2.1000	2.1000	-29.766%	1	82	-5.714%
2025-10-31	2.9900	2.9900	2.9900	2.9900	+44.444%	1	81	-33.779%
2025-10-28	2.0700	2.0700	2.0700	2.0700	-46.373%	2	81	-4.348%
2025-10-16	3.8600	3.8600	3.8600	3.8600	-3.500%	1	81	-48.705%
2025-10-10	3.5500	4.0000	3.5500	4.0000	+21.212%	15	81	-50.500%
2025-10-09	3.3000	3.3000	3.3000	3.3000	-14.508%	1	66	-40.000%
2025-09-30	3.8600	3.8600	3.8600	3.8600	-4.691%	1	65	-48.705%
2025-09-25	4.2000	4.2000	4.0500	4.0500	-12.338%	13	64	-51.111%
2025-09-23	4.7000	4.7500	4.6200	4.6200	+1.538%	5	53	-57.143%
2025-09-22	4.4500	4.5500	4.4500	4.5500	-8.081%	3	55	-56.484%
2025-09-19	4.9500	4.9500	4.9500	4.9500	-15.385%	1	57	-60.000%
2025-09-16	5.8500	5.8500	5.8500	5.8500	-18.182%	2	57	-66.154%
2025-09-02	7.2000	7.2000	7.1500	7.1500	+2.878%	24	59	-72.308%
2025-08-26	7.0500	7.1000	6.9500	6.9500	0.000%	5	38	-71.511%
2025-08-25	6.9500	6.9500	6.9500	6.9500	-3.472%	1	38	-71.511%
2025-08-18	7.3500	7.3500	7.2000	7.2000	-4.000%	11	37	-72.500%
2025-08-15	7.5000	7.5000	7.5000	7.5000	-11.243%	2	31	-73.600%
2025-08-12	8.4500	8.4500	8.4500	8.4500	+26.119%	3	29	-76.568%
2025-08-06	6.7000	6.7000	6.7000	6.7000	+13.559%	10	29	-70.448%
2025-07-31	5.6300	5.9000	5.6300	5.9000	+1.724%	2	19	-66.441%
2025-07-25	5.8000	5.8000	5.8000	5.8000	+17.172%	5	18	-65.862%
2025-07-23	4.7500	4.9500	4.7500	4.9500	+2.062%	2	13	-60.000%
2025-07-18	4.8500	4.8500	4.8500	4.8500	-1.822%	2	13	-59.175%
2025-07-07	4.7900	4.9400	4.7900	4.9400	-4.264%	2	13	-59.919%
2025-07-01	5.0100	5.1600	5.0100	5.1600	-0.193%	2	13	-61.628%
2025-06-30	5.1000	5.1700	4.9200	5.1700	-2.637%	4	13	-61.702%
2025-06-27	5.0000	5.3100	5.0000	5.3100	-0.188%	2	13	-62.712%
2025-06-26	5.1500	5.3200	5.1500	5.3200	+0.377%	2	13	-62.782%
2025-06-25	5.0900	5.3000	5.0900	5.3000	-0.376%	2	13	-62.642%
2025-06-24	5.1500	5.3200	5.1500	5.3200	-19.394%	2	13	-62.782%
2025-06-13	6.3100	6.6000	6.3100	6.6000	+5.263%	4	12	-70.000%
2025-06-12	5.9600	6.2800	5.9600	6.2700	0.000%	4	11	-68.421%
2025-06-11	6.2200	6.5000	6.1800	6.2700	-3.241%	4	11	-68.421%
2025-06-10	6.1800	6.4800	6.1800	6.4800	-3.139%	2	11	-69.444%
2025-06-09	6.4200	6.6900	6.4200	6.6900	-1.906%	2	11	-70.404%
2025-06-06	6.6400	6.8200	6.6400	6.8200	-1.159%	4	11	-70.968%
2025-06-05	7.1100	7.1900	6.9000	6.9000	-2.954%	12	11	-71.304%
2025-06-04	6.9100	7.1100	6.9100	7.1100	-6.077%	2	11	-72.152%
2025-06-03	7.2900	7.5700	7.2900	7.5700	+2.993%	2	11	-73.844%
2025-06-02	7.7900	8.0900	7.3500	7.3500	-9.926%	12	12	-73.061%
2025-05-30	7.9700	8.1600	7.9700	8.1600	+0.617%	4	2	-75.735%
2025-05-29	7.8600	8.1100	7.8600	8.1100	+4.376%	2	2	-75.586%
2025-05-28	7.5700	7.7700	7.5700	7.7700	-0.766%	2	2	-74.517%
2025-05-27	7.5100	7.8300	7.5100	7.8300	-7.007%	2	2	-74.713%
2025-05-23	8.1900	8.4200	8.1900	8.4200	0.000%	4	0	-76.485%