Dark

IBM20260918P190
IBM Sep 18 2026 190.00 Put (IBM260918P00190000)
option OPRA

EOD

Jul 30, 2026

2.80+10.672%(+0.27)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.9700	3.2700	2.7300	2.8000	+10.672%	124	6,746	0.000%
2026-07-29	2.6100	2.9000	2.2900	2.5300	-2.317%	73	6,707	+10.672%
2026-07-28	3.4300	4.1500	2.4500	2.5900	-36.049%	148	6,699	+8.108%
2026-07-27	3.7500	4.2300	3.7000	4.0500	-15.094%	147	6,740	-30.864%
2026-07-24	6.0700	6.0700	4.3500	4.7700	-28.054%	115	6,726	-41.300%
2026-07-23	8.2400	9.0000	6.5000	6.6300	-19.928%	475	6,723	-57.768%
2026-07-22	7.0500	8.4000	6.7500	8.2800	+31.429%	1,388	6,394	-66.184%
2026-07-21	7.1000	7.1300	5.7500	6.3000	+2.439%	65	5,761	-55.556%
2026-07-20	7.1500	7.1500	5.5000	6.1500	-10.610%	915	5,738	-54.472%
2026-07-17	5.8500	7.1000	5.8500	6.8800	+25.091%	96	5,341	-59.302%
2026-07-16	8.9300	9.3500	5.3800	5.5000	-27.632%	94	5,295	-49.091%
2026-07-15	5.8900	7.6000	5.7500	7.6000	+2.981%	430	5,264	-63.158%
2026-07-14	7.0200	8.6400	4.8500	7.3800	+660.825%	587	5,081	-62.060%
2026-07-13	0.9700	0.9700	0.9700	0.9700	0.000%	1	4,727	+188.660%
2026-07-09	0.9700	0.9700	0.9700	0.9700	+22.785%	1	4,728	+188.660%
2026-07-08	0.8000	0.8700	0.7900	0.7900	-12.222%	3	4,728	+254.430%
2026-07-07	0.9000	0.9000	0.9000	0.9000	-21.739%	1	4,729	+211.111%
2026-07-06	1.0600	1.2200	1.0600	1.1500	-26.282%	7	4,729	+143.478%
2026-07-01	1.5600	1.5600	1.5600	1.5600	-8.235%	1	4,725	+79.487%
2026-06-30	1.3000	1.7000	1.3000	1.7000	+9.677%	7	4,725	+64.706%
2026-06-29	1.5500	1.5500	1.5500	1.5500	-26.540%	1	4,723	+80.645%
2026-06-25	2.1100	2.1100	2.1100	2.1100	-11.345%	1	4,724	+32.701%
2026-06-24	2.3700	2.3800	2.3700	2.3800	-3.252%	2	4,723	+17.647%
2026-06-23	2.5000	2.8300	2.1500	2.4600	-22.397%	11	4,723	+13.821%
2026-06-22	3.2500	3.3500	3.1200	3.1700	+5.667%	9	4,726	-11.672%
2026-06-18	3.0500	3.4000	3.0000	3.0000	+53.846%	16	4,724	-6.667%
2026-06-17	1.9500	1.9500	1.9500	1.9500	-20.082%	1	4,724	+43.590%
2026-06-11	2.4400	2.4400	2.4400	2.4400	+1.667%	1	4,724	+14.754%
2026-06-10	2.4000	2.4000	2.4000	2.4000	+9.091%	2	4,725	+16.667%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+25.714%	2	4,725	+27.273%
2026-06-08	1.5900	1.7500	1.5900	1.7500	-7.895%	86	4,725	+60.000%
2026-06-05	1.4500	1.9400	1.4500	1.9000	+21.795%	41	4,724	+47.368%
2026-06-04	1.7500	1.7500	1.4500	1.5600	-14.286%	3	4,723	+79.487%
2026-06-03	2.2700	2.3400	1.4500	1.8200	+25.517%	16	4,723	+53.846%
2026-06-02	1.9500	2.7600	1.4500	1.4500	-41.296%	7	4,729	+93.103%
2026-06-01	2.4700	2.4700	2.4700	2.4700	+23.500%	1	4,729	+13.360%
2026-05-29	2.2200	2.2200	1.9900	2.0000	-24.528%	9	4,730	+40.000%
2026-05-28	2.6100	2.6500	2.5700	2.6500	-17.188%	13	4,737	+5.660%
2026-05-27	3.1000	3.2000	3.1000	3.2000	-8.571%	6	4,740	-12.500%
2026-05-26	3.7000	3.7000	3.5000	3.5000	+16.667%	26	4,746	-20.000%
2026-05-22	2.8000	3.0000	2.8000	3.0000	-9.091%	5	4,757	-6.667%
2026-05-21	4.0000	4.0000	3.3000	3.3000	-45.274%	3	4,758	-15.152%
2026-05-20	6.0300	6.0300	6.0300	6.0300	+1.345%	1	4,758	-53.566%
2026-05-19	5.9500	5.9500	5.9500	5.9500	-7.752%	10	4,757	-52.941%
2026-05-18	6.9600	6.9600	6.4500	6.4500	-8.511%	5	4,757	-56.589%
2026-05-15	7.5500	7.5500	7.0500	7.0500	+1.732%	17	4,757	-60.284%
2026-05-14	7.4000	7.4500	6.9300	6.9300	-17.988%	3	4,757	-59.596%
2026-05-13	8.5000	8.6000	8.3000	8.4500	+23.358%	36	4,748	-66.864%
2026-05-12	6.6500	6.8500	6.6000	6.8500	+6.202%	6	4,748	-59.124%
2026-05-11	5.3000	6.4500	5.3000	6.4500	+26.471%	16	4,748	-56.589%
2026-05-08	5.1000	5.1000	5.1000	5.1000	-5.556%	36	4,733	-45.098%
2026-05-07	5.6500	5.7000	5.2800	5.4000	-4.425%	17	4,727	-48.148%
2026-05-05	5.8500	5.8500	5.6500	5.6500	+0.893%	9	4,740	-50.442%
2026-05-04	5.6000	5.6000	5.6000	5.6000	+4.673%	1	4,746	-50.000%
2026-05-01	5.1300	5.4500	5.1300	5.3500	-13.710%	7	4,747	-47.664%
2026-04-30	6.2400	6.2700	6.2000	6.2000	+1.142%	11	4,747	-54.839%
2026-04-29	6.3000	6.3000	6.1300	6.1300	+7.544%	11	4,741	-54.323%
2026-04-28	6.3000	6.3000	5.6500	5.7000	-14.925%	59	4,730	-50.877%
2026-04-27	6.6500	6.7000	6.6500	6.7000	+7.200%	2	4,723	-58.209%
2026-04-24	7.0000	7.0500	6.2500	6.2500	-0.951%	64	4,721	-55.200%
2026-04-23	7.5000	7.5500	6.3000	6.3100	+38.074%	51	4,663	-55.626%
2026-04-22	4.7000	4.7500	4.5700	4.5700	+8.294%	15	4,632	-38.731%
2026-04-20	4.2200	4.2200	4.2200	4.2200	-5.169%	4	4,634	-33.649%
2026-04-17	4.4500	4.4500	4.4500	4.4500	-23.671%	1	4,631	-37.079%
2026-04-15	6.2500	6.2500	5.8300	5.8300	-9.612%	13	4,630	-51.973%
2026-04-14	6.4500	6.4500	6.4500	6.4500	-8.511%	3	4,630	-56.589%
2026-04-13	7.9500	7.9500	7.0500	7.0500	-14.752%	12	4,630	-60.284%
2026-04-10	7.2800	8.4500	7.2800	8.2700	+16.479%	7	4,633	-66.143%
2026-04-07	7.1000	7.1000	7.1000	7.1000	-19.774%	2	4,638	-60.563%
2026-03-27	9.2500	9.2500	8.8500	8.8500	+33.484%	8	4,636	-68.362%
2026-03-23	6.6300	6.6300	6.6300	6.6300	-11.600%	1	4,632	-57.768%
2026-03-20	7.5000	7.5000	7.5000	7.5000	+21.951%	1	4,632	-62.667%
2026-03-18	6.1500	6.1500	6.1500	6.1500	+5.128%	1	4,632	-54.472%
2026-03-17	5.8500	5.8500	5.8500	5.8500	-18.182%	1	4,632	-52.137%
2026-03-16	7.4700	7.4700	7.1500	7.1500	-10.625%	2	4,632	-60.839%
2026-03-13	8.2600	8.2600	8.0000	8.0000	0.000%	7	4,632	-65.000%
2026-03-12	7.7500	8.0000	7.7000	8.0000	+5.263%	10	4,632	-65.000%
2026-03-11	7.6000	7.6000	7.6000	7.6000	+4.539%	5	4,631	-63.158%
2026-03-10	7.2700	7.2700	7.2700	7.2700	+9.323%	1	4,631	-61.486%
2026-03-09	6.6500	6.6500	6.6500	6.6500	-2.920%	20	4,631	-57.895%
2026-03-06	7.0000	7.0000	6.8500	6.8500	+9.600%	3	4,640	-59.124%
2026-03-05	6.2000	6.2500	6.2000	6.2500	-7.407%	3	4,639	-55.200%
2026-03-04	7.3500	7.3500	6.2000	6.7500	-21.053%	176	4,640	-58.519%
2026-03-03	7.8900	8.5500	7.8900	8.5500	-5.733%	8	4,726	-67.251%
2026-03-02	9.2000	9.2000	9.0700	9.0700	+9.277%	12	4,722	-69.129%
2026-02-27	8.4000	9.0000	8.2500	8.3000	+10.667%	27	4,722	-66.265%
2026-02-26	7.3000	7.5000	7.1000	7.5000	-9.639%	54	4,708	-62.667%
2026-02-25	9.8100	9.8100	8.3000	8.3000	-22.791%	26	4,646	-66.265%
2026-02-24	10.5000	10.7500	9.3800	10.7500	-13.655%	567	4,646	-73.953%
2026-02-23	9.2700	12.4500	9.2700	12.4500	+126.364%	189	4,304	-77.510%
2026-02-20	5.5000	5.5000	5.5000	5.5000	+5.163%	1	4,167	-49.091%
2026-02-19	5.1700	5.3000	5.1700	5.2300	+5.657%	4,003	4,166	-46.463%
2026-02-13	4.9500	4.9500	4.9500	4.9500	+106.250%	2	164	-43.434%
2026-02-09	2.4000	2.4000	2.4000	2.4000	-6.615%	10	164	+16.667%
2026-01-27	2.6200	2.6200	2.5400	2.5700	-26.571%	8	155	+8.949%
2025-11-18	3.5000	3.5000	3.5000	3.5000	+57.658%	1	157	-20.000%
2025-11-12	2.2200	2.2200	2.2200	2.2200	-37.110%	1	156	+26.126%
2025-10-23	4.2000	4.2500	3.5300	3.5300	-15.550%	14	155	-20.680%
2025-10-21	4.1800	4.1800	4.1800	4.1800	-6.067%	1	155	-33.014%
2025-10-15	4.4500	4.4500	4.4500	4.4500	+18.037%	1	154	-37.079%
2025-10-03	3.7700	3.7700	3.7700	3.7700	-13.333%	1	153	-25.729%
2025-09-29	4.3500	4.3500	4.3500	4.3500	-5.435%	1	154	-35.632%
2025-09-25	4.6000	4.6000	4.6000	4.6000	-11.538%	11	153	-39.130%
2025-09-24	5.2000	5.2000	5.2000	5.2000	-3.704%	1	153	-46.154%
2025-09-23	5.4000	5.4000	5.4000	5.4000	-11.620%	4	153	-48.148%
2025-09-17	6.1100	6.1100	6.1100	6.1100	-19.180%	2	153	-54.173%
2025-09-05	7.5600	7.5600	7.5600	7.5600	-1.818%	1	151	-62.963%
2025-08-27	7.7000	7.7000	7.7000	7.7000	-2.532%	1	151	-63.636%
2025-08-26	7.9000	7.9000	7.9000	7.9000	-2.469%	1	151	-64.557%
2025-08-25	8.0500	8.1000	8.0500	8.1000	-3.456%	22	151	-65.432%
2025-08-19	8.3900	8.3900	8.3900	8.3900	-0.119%	1	129	-66.627%
2025-08-18	8.4000	8.4000	8.3000	8.4000	-1.176%	161	128	-66.667%
2025-08-15	8.5000	8.5000	8.5000	8.5000	-10.995%	2	33	-67.059%
2025-08-12	9.5500	9.5500	9.5500	9.5500	+35.461%	3	31	-70.681%
2025-08-06	7.6500	7.6500	7.0500	7.0500	-7.723%	22	28	-60.284%
2025-08-04	7.2500	7.8500	7.2500	7.6400	+15.408%	5	10	-63.351%
2025-07-31	6.3400	6.6200	6.3400	6.6200	+5.079%	2	11	-57.704%
2025-07-30	6.1500	6.3000	6.1500	6.3000	+13.514%	4	10	-55.556%
2025-07-07	5.3800	5.5500	5.3800	5.5500	-5.932%	2	6	-49.550%
2025-07-02	5.8400	5.9000	5.8400	5.9000	+1.201%	2	6	-52.542%
2025-07-01	5.6700	5.8300	5.6700	5.8300	+1.745%	2	5	-51.973%
2025-06-30	5.4700	5.7300	5.4700	5.7300	-2.881%	2	5	-51.134%
2025-06-27	5.7400	5.9000	5.7400	5.9000	-2.156%	2	4	-52.542%
2025-06-25	5.7800	6.0300	5.7800	6.0300	+1.005%	2	4	-53.566%
2025-06-24	5.9000	5.9700	5.9000	5.9700	-11.947%	2	4	-53.099%
2025-06-17	6.5600	6.7800	6.5600	6.7800	+5.938%	2	4	-58.702%
2025-06-16	6.3800	6.4000	6.3800	6.4000	-7.781%	2	4	-56.250%
2025-06-12	6.6600	6.9400	6.6600	6.9400	-0.857%	4	5	-59.654%
2025-06-11	6.9400	7.2000	6.7600	7.0000	-2.778%	4	4	-60.000%
2025-06-10	6.8800	7.2000	6.8800	7.2000	-2.571%	2	4	-61.111%
2025-06-09	7.1200	7.3900	7.1200	7.3900	-2.119%	2	4	-62.111%
2025-06-06	7.4000	7.5500	7.4000	7.5500	-5.507%	4	4	-62.914%
2025-06-05	7.8800	7.9900	7.8800	7.9900	-1.358%	2	3	-64.956%
2025-06-04	7.7500	8.1000	7.7500	8.1000	-4.142%	3	2	-65.432%
2025-06-03	8.1200	8.4500	8.1200	8.4500	-5.375%	2	2	-66.864%
2025-06-02	8.6500	8.9300	8.6500	8.9300	-0.778%	2	3	-68.645%
2025-05-30	8.8600	9.0000	8.8600	9.0000	+0.223%	6	2	-68.889%
2025-05-29	8.7100	8.9800	8.7100	8.9800	+4.056%	2	2	-68.820%
2025-05-28	8.3600	8.6300	8.3600	8.6300	+2.616%	2	2	-67.555%
2025-05-27	8.3900	8.6900	8.3900	8.4100	-8.884%	3	2	-66.706%
2025-05-23	9.1100	9.2300	9.1100	9.2300	0.000%	4	0	-69.664%