Dark

IBM20260918P195
IBM Sep 18 2026 195.00 Put (IBM260918P00195000)
option OPRA

EOD

Jul 30, 2026

3.70+15.625%(+0.50)329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.9300	4.3100	3.6500	3.7000	+15.625%	329	1,560	0.000%
2026-07-29	3.4000	3.7500	2.9900	3.2000	-5.882%	183	1,316	+15.625%
2026-07-28	4.3600	5.3200	3.2500	3.4000	-36.210%	141	1,355	+8.824%
2026-07-27	5.0500	5.4300	4.8500	5.3300	-13.333%	59	1,307	-30.582%
2026-07-24	6.9000	6.9000	5.6500	6.1500	-29.714%	172	1,304	-39.837%
2026-07-23	10.5000	10.9500	8.6200	8.7500	-15.049%	214	1,319	-57.714%
2026-07-22	9.1000	10.3000	8.4200	10.3000	+21.034%	44	1,224	-64.078%
2026-07-21	8.3500	8.8000	8.3000	8.5100	+8.963%	26	1,205	-56.522%
2026-07-20	9.0000	9.0000	7.1000	7.8100	-6.467%	72	1,195	-52.625%
2026-07-17	7.6400	8.7400	7.6400	8.3500	+11.333%	85	1,159	-55.689%
2026-07-16	10.4000	11.3500	6.8300	7.5000	-18.919%	627	1,160	-50.667%
2026-07-15	7.3400	9.2700	6.9500	9.2500	+1.648%	92	694	-60.000%
2026-07-14	6.1000	10.2400	6.1000	9.1000	+766.667%	354	651	-59.341%
2026-07-09	1.3000	1.3000	1.0500	1.0500	+15.385%	158	530	+252.381%
2026-07-08	1.0400	1.0400	0.9100	0.9100	+7.059%	2	444	+306.593%
2026-07-07	0.8200	0.8500	0.7900	0.8500	-10.526%	20	445	+335.294%
2026-07-06	1.2000	1.2000	0.9500	0.9500	-47.514%	3	447	+289.474%
2026-07-02	1.8100	1.8100	1.8100	1.8100	+27.465%	1	449	+104.420%
2026-07-01	1.8900	1.8900	1.4200	1.4200	-18.391%	6	449	+160.563%
2026-06-30	1.9000	1.9600	1.7400	1.7400	-8.421%	9	450	+112.644%
2026-06-29	1.9000	1.9000	1.9000	1.9000	-22.131%	1	447	+94.737%
2026-06-26	2.4400	2.4400	2.4400	2.4400	-20.000%	2	447	+51.639%
2026-06-25	3.1000	3.1000	3.0500	3.0500	+4.811%	2	447	+21.311%
2026-06-24	2.9000	2.9100	2.9000	2.9100	-14.412%	3	445	+27.148%
2026-06-23	3.7000	3.7000	3.4000	3.4000	-13.924%	3	446	+8.824%
2026-06-22	3.6000	3.9500	3.6000	3.9500	+11.268%	2	444	-6.329%
2026-06-18	4.0500	4.0500	3.5500	3.5500	+56.388%	7	439	+4.225%
2026-06-16	2.2700	2.2700	2.2700	2.2700	-8.468%	1	439	+62.996%
2026-06-15	2.6000	2.6000	2.4800	2.4800	-6.767%	3	439	+49.194%
2026-06-11	3.0300	3.0300	2.6600	2.6600	-11.628%	24	442	+39.098%
2026-06-10	3.0100	3.0100	3.0100	3.0100	+13.585%	1	442	+22.924%
2026-06-09	2.6400	2.6500	2.6400	2.6500	+22.120%	2	443	+39.623%
2026-06-08	1.8400	2.1700	1.8400	2.1700	-3.556%	4	443	+70.507%
2026-06-05	2.0900	2.2500	2.0900	2.2500	+27.119%	5	446	+64.444%
2026-06-04	2.1100	2.1100	1.6800	1.7700	-22.707%	14	446	+109.040%
2026-06-03	2.1700	2.2900	2.0300	2.2900	+34.706%	20	459	+61.572%
2026-06-02	2.7700	2.7700	1.7000	1.7000	-19.048%	7	460	+117.647%
2026-06-01	2.7700	2.7700	2.1000	2.1000	-9.483%	5	457	+76.190%
2026-05-29	2.3900	2.5800	2.3200	2.3200	-29.697%	11	459	+59.483%
2026-05-28	3.0300	3.3000	3.0000	3.3000	-13.158%	4	455	+12.121%
2026-05-27	3.8000	3.8000	3.8000	3.8000	-15.367%	10	455	-2.632%
2026-05-26	4.2500	4.6500	4.1400	4.4900	+21.351%	9	465	-17.595%
2026-05-22	3.9200	3.9200	3.7000	3.7000	-10.843%	13	469	0.000%
2026-05-21	4.6000	4.8000	3.8500	4.1500	-45.752%	16	463	-10.843%
2026-05-20	7.8500	7.8500	7.6500	7.6500	+6.993%	2	463	-51.634%
2026-05-19	7.1500	7.1500	7.1500	7.1500	-15.385%	4	463	-48.252%
2026-05-15	8.5800	8.7000	8.3500	8.4500	-5.056%	31	463	-56.213%
2026-05-14	9.0500	9.0500	8.9000	8.9000	-12.402%	2	471	-58.427%
2026-05-13	10.0000	10.3500	10.0000	10.1600	+24.663%	11	463	-63.583%
2026-05-12	7.9000	8.1500	7.9000	8.1500	+32.091%	3	463	-54.601%
2026-05-08	6.1700	6.1700	6.1700	6.1700	-4.341%	1	463	-40.032%
2026-05-07	6.5000	6.5000	6.4500	6.4500	-5.564%	15	463	-42.636%
2026-05-05	6.6000	6.8300	6.6000	6.8300	+0.441%	5	467	-45.827%
2026-05-04	6.2000	6.8000	6.2000	6.8000	+7.937%	5	462	-45.588%
2026-05-01	6.2800	6.3000	6.2800	6.3000	-8.029%	3	459	-41.270%
2026-04-30	6.8500	6.8500	6.8500	6.8500	-11.613%	2	459	-45.985%
2026-04-27	7.7500	7.7500	7.7500	7.7500	+2.649%	1	457	-52.258%
2026-04-24	7.5300	8.3500	7.5200	7.5500	+0.667%	6	456	-50.993%
2026-04-23	7.5500	8.6400	7.3500	7.5000	+31.579%	30	454	-50.667%
2026-04-22	4.5500	5.7000	4.5500	5.7000	+21.277%	9	439	-35.088%
2026-04-20	4.7000	4.7000	4.7000	4.7000	-8.738%	1	438	-21.277%
2026-04-17	5.1000	5.2000	5.1000	5.1500	-11.207%	11	438	-28.155%
2026-04-16	6.3000	6.3000	5.8000	5.8000	-13.433%	11	443	-36.207%
2026-04-15	6.8000	6.8500	6.7000	6.7000	-13.548%	84	446	-44.776%
2026-04-14	7.6000	7.7500	7.4500	7.7500	-4.321%	8	427	-52.258%
2026-04-13	9.1000	9.1000	8.1000	8.1000	-15.183%	13	432	-54.321%
2026-04-10	9.1000	9.7500	9.1000	9.5500	+7.910%	13	430	-61.257%
2026-04-09	8.8500	8.8500	8.8500	8.8500	+15.686%	10	428	-58.192%
2026-04-08	7.2700	7.8000	7.2700	7.6500	-5.556%	18	418	-51.634%
2026-04-07	8.1000	8.1000	8.1000	8.1000	-2.410%	12	406	-54.321%
2026-04-01	8.3000	8.3000	8.3000	8.3000	-22.430%	1	394	-55.422%
2026-03-27	9.9500	10.7000	9.9500	10.7000	+21.591%	42	393	-65.421%
2026-03-26	8.9000	8.9000	8.7200	8.8000	+1.149%	171	356	-57.955%
2026-03-25	8.7000	8.7500	8.6500	8.7000	+14.474%	18	278	-57.471%
2026-03-19	7.6500	7.6500	7.6000	7.6000	-6.173%	3	273	-51.316%
2026-03-16	8.1000	8.1000	8.1000	8.1000	-7.429%	3	273	-54.321%
2026-03-13	9.0500	9.0500	8.7500	8.7500	+1.744%	52	273	-57.714%
2026-03-11	8.6000	8.6000	8.6000	8.6000	+7.500%	7	259	-56.977%
2026-03-09	7.9200	8.0500	7.9200	8.0000	+6.667%	6	256	-53.750%
2026-03-06	7.5500	7.9500	7.5000	7.5000	-5.063%	4	263	-50.667%
2026-03-04	8.0500	8.0500	7.9000	7.9000	-16.842%	2	264	-53.165%
2026-02-27	9.7500	9.8500	9.4500	9.5000	-2.564%	24	264	-61.053%
2026-02-25	9.7500	9.7500	9.7500	9.7500	-17.373%	1	265	-62.051%
2026-02-24	11.2500	11.8000	11.2500	11.8000	-13.043%	162	265	-68.644%
2026-02-23	6.7000	13.5700	6.7000	13.5700	+467.782%	8	118	-72.734%
2026-02-02	2.3800	2.3900	2.3800	2.3900	-2.449%	2	113	+54.812%
2026-01-30	2.4500	2.4500	2.4500	2.4500	+21.287%	1	113	+51.020%
2026-01-29	1.9700	2.0200	1.9700	2.0200	-35.256%	2	113	+83.168%
2026-01-23	3.1200	3.1200	3.1200	3.1200	+32.203%	1	112	+18.590%
2026-01-16	3.0500	3.0500	2.2400	2.3600	-0.422%	22	102	+56.780%
2026-01-14	2.3700	2.3700	2.3700	2.3700	-21.523%	1	102	+56.118%
2025-11-10	3.0200	3.0200	3.0200	3.0200	-12.464%	1	102	+22.517%
2025-11-03	3.4500	3.4500	3.4500	3.4500	+21.479%	1	102	+7.246%
2025-10-27	2.9100	2.9100	2.6600	2.8400	-40.211%	10	94	+30.282%
2025-10-23	4.7000	4.7500	4.7000	4.7500	+1.064%	24	94	-22.105%
2025-10-20	4.7000	4.7000	4.7000	4.7000	-12.150%	1	76	-21.277%
2025-10-17	5.5500	5.5500	5.3500	5.3500	+15.054%	3	76	-30.841%
2025-10-15	4.6500	4.6500	4.6500	4.6500	-13.084%	16	76	-20.430%
2025-10-13	4.8500	5.3500	4.8500	5.3500	+11.458%	12	60	-30.841%
2025-10-10	4.8000	4.8000	4.8000	4.8000	+18.519%	7	50	-22.917%
2025-10-07	4.0500	4.0500	4.0500	4.0500	-18.182%	5	39	-8.642%
2025-10-01	5.0000	5.0000	4.9500	4.9500	-1.000%	3	39	-25.253%
2025-09-29	5.0000	5.0000	5.0000	5.0000	+2.041%	1	39	-26.000%
2025-09-26	4.9000	4.9000	4.9000	4.9000	-5.769%	1	39	-24.490%
2025-09-25	5.2800	5.2800	5.2000	5.2000	-40.571%	12	39	-28.846%
2025-08-28	8.7500	8.7500	8.7500	8.7500	-8.377%	4	30	-57.714%
2025-08-15	9.5500	9.5500	9.5500	9.5500	-5.258%	2	31	-61.257%
2025-08-11	9.9100	10.0800	9.9100	10.0800	+14.545%	2	29	-63.294%
2025-08-08	8.8000	8.8000	8.8000	8.8000	+10.000%	3	29	-57.955%
2025-08-06	8.6000	8.6000	8.0000	8.0000	+5.960%	11	26	-53.750%
2025-07-31	7.2700	7.5500	7.2700	7.5500	+5.594%	2	15	-50.993%
2025-07-30	7.1500	7.1500	7.1500	7.1500	-4.667%	2	15	-48.252%
2025-07-24	7.5000	7.5000	7.5000	7.5000	+22.349%	1	13	-50.667%
2025-07-23	6.0900	6.1300	6.0900	6.1300	+1.322%	2	12	-39.641%
2025-07-18	6.0500	6.0500	6.0500	6.0500	-1.626%	2	12	-38.843%
2025-07-11	6.1500	6.1500	6.1500	6.1500	-0.162%	1	12	-39.837%
2025-07-07	6.0500	6.1600	6.0500	6.1600	-7.784%	2	11	-39.935%
2025-07-02	6.4800	6.6800	6.4800	6.6800	+4.212%	2	11	-44.611%
2025-06-30	6.2000	6.4100	6.2000	6.4100	-3.026%	2	11	-42.278%
2025-06-27	6.3600	6.6100	6.3600	6.6100	+0.303%	2	11	-44.024%
2025-06-26	6.4100	6.5900	6.4100	6.5900	-1.642%	2	11	-43.854%
2025-06-25	6.7000	6.7000	6.7000	6.7000	-11.958%	1	11	-44.776%
2025-06-12	7.3500	7.6800	7.3500	7.6100	-1.680%	4	11	-51.380%
2025-06-11	7.5100	7.7400	7.5100	7.7400	-0.129%	2	11	-52.196%
2025-06-10	7.6500	7.9400	7.6500	7.7500	-4.203%	3	11	-52.258%
2025-06-09	7.9300	8.0900	7.9300	8.0900	-3.919%	2	11	-54.265%
2025-06-06	8.1900	8.4200	8.1900	8.4200	-4.318%	4	11	-56.057%
2025-06-05	8.7000	8.8000	8.7000	8.8000	+0.686%	2	11	-57.955%
2025-06-04	8.6000	8.7400	8.6000	8.7400	-6.022%	2	11	-57.666%
2025-06-03	9.0400	9.3000	9.0400	9.3000	-2.105%	4	11	-60.215%
2025-06-02	9.5000	9.5000	9.5000	9.5000	-4.714%	1	11	-61.053%
2025-05-30	9.8500	9.9700	9.8500	9.9700	+4.398%	4	10	-62.889%
2025-05-28	9.3100	9.5700	9.3100	9.5500	-0.417%	12	10	-61.257%
2025-05-27	9.3100	9.5900	9.3100	9.5900	0.000%	2	1	-61.418%