Dark

IBM20260918P200
IBM Sep 18 2026 200.00 Put (IBM260918P00200000)
option OPRA

EOD

Jul 30, 2026

4.90+8.889%(+0.40)668

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.0000	5.6000	4.7000	4.9000	+8.889%	668	2,927	0.000%
2026-07-29	4.5700	5.0500	3.9200	4.5000	+1.124%	104	2,542	+8.889%
2026-07-28	5.8300	6.9000	4.2000	4.4500	-35.414%	363	2,541	+10.112%
2026-07-27	7.0000	7.0000	6.2000	6.8900	-11.667%	150	2,527	-28.882%
2026-07-24	9.1000	9.7500	7.1500	7.8000	-27.778%	369	2,456	-37.179%
2026-07-23	13.0000	14.0000	10.3700	10.8000	-12.195%	145	2,530	-54.630%
2026-07-22	10.2000	12.7500	9.7100	12.3000	+19.417%	70	2,477	-60.163%
2026-07-21	9.0000	11.0700	9.0000	10.3000	+10.160%	269	2,477	-52.427%
2026-07-20	10.2500	11.5300	8.5500	9.3500	-10.952%	198	2,429	-47.594%
2026-07-17	9.7000	10.8500	9.5000	10.5000	+24.260%	669	2,349	-53.333%
2026-07-16	12.5500	13.6000	8.1800	8.4500	-26.522%	438	2,296	-42.012%
2026-07-15	9.2000	11.5000	8.6700	11.5000	+5.699%	846	2,235	-57.391%
2026-07-14	8.8500	12.3700	8.8500	10.8800	+750.000%	1,821	2,011	-54.963%
2026-07-13	1.1500	1.3700	1.1500	1.2800	-12.329%	3	1,208	+282.813%
2026-07-09	1.7000	1.7000	1.4000	1.4600	+20.661%	6	1,207	+235.616%
2026-07-08	1.2400	1.2800	1.1900	1.2100	+5.217%	9	1,209	+304.959%
2026-07-07	1.1600	1.1600	1.1500	1.1500	-17.857%	4	1,205	+326.087%
2026-07-06	1.7100	1.7100	1.4000	1.4000	-24.731%	6	1,209	+250.000%
2026-07-02	1.8600	1.8600	1.8600	1.8600	-4.124%	3	1,215	+163.441%
2026-07-01	1.8000	2.0900	1.6700	1.9400	-14.912%	30	1,215	+152.577%
2026-06-30	2.2600	2.4400	2.2300	2.2800	+2.242%	23	1,219	+114.912%
2026-06-29	2.2500	2.4000	2.2300	2.2300	-17.407%	22	1,215	+119.731%
2026-06-26	3.1000	3.1000	2.6000	2.7000	-28.000%	8	1,195	+81.481%
2026-06-25	3.1400	3.8300	3.1400	3.7500	+19.427%	11	1,190	+30.667%
2026-06-24	3.5600	3.6000	3.1400	3.1400	+1.290%	33	1,183	+56.051%
2026-06-23	3.9900	3.9900	3.1000	3.1000	-36.082%	7	1,190	+58.065%
2026-06-22	4.3000	5.0000	4.3000	4.8500	+5.435%	12	1,189	+1.031%
2026-06-18	4.3000	4.9500	4.1000	4.6000	+46.032%	17	1,166	+6.522%
2026-06-17	3.0300	3.3000	3.0300	3.1500	+1.613%	20	1,166	+55.556%
2026-06-15	3.3500	3.3500	2.9500	3.1000	-8.555%	83	1,166	+58.065%
2026-06-12	3.3900	3.3900	3.3900	3.3900	+9.355%	2	1,135	+44.543%
2026-06-11	3.1000	3.1000	3.1000	3.1000	0.000%	5	1,136	+58.065%
2026-06-10	3.5000	3.5000	3.1000	3.1000	-3.727%	3	1,136	+58.065%
2026-06-09	2.8000	3.2200	2.8000	3.2200	+22.433%	10	1,136	+52.174%
2026-06-08	2.2800	2.6300	2.2800	2.6300	-5.054%	3	1,140	+86.312%
2026-06-05	2.4100	2.7700	2.4100	2.7700	+35.122%	29	1,141	+76.895%
2026-06-04	2.0700	2.1300	2.0200	2.0500	-18.000%	14	1,146	+139.024%
2026-06-03	2.2100	2.6800	2.2100	2.5000	+28.205%	24	1,156	+96.000%
2026-06-02	3.0000	3.0000	1.9500	1.9500	-30.605%	9	1,167	+151.282%
2026-06-01	2.3700	2.8100	2.2500	2.8100	+5.639%	21	1,172	+74.377%
2026-05-29	3.0300	3.1300	2.6300	2.6600	-27.123%	54	1,177	+84.211%
2026-05-28	3.6200	3.7500	3.6200	3.6500	-18.889%	20	1,145	+34.247%
2026-05-27	4.4000	4.5000	4.4000	4.5000	-14.611%	2	1,153	+8.889%
2026-05-26	4.8500	5.5300	4.8500	5.2700	+17.111%	29	1,153	-7.021%
2026-05-22	4.0000	4.5000	3.7300	4.5000	-4.255%	52	1,145	+8.889%
2026-05-21	7.0500	7.0500	4.7000	4.7000	-44.706%	91	1,147	+4.255%
2026-05-20	9.2400	9.2400	8.5000	8.5000	-4.922%	14	1,147	-42.353%
2026-05-19	8.6800	8.9400	8.1500	8.9400	-0.667%	18	1,083	-45.190%
2026-05-18	10.2700	10.3000	9.0000	9.0000	-10.448%	14	1,083	-45.556%
2026-05-15	10.1000	10.5000	10.0500	10.0500	+0.199%	17	1,083	-51.244%
2026-05-14	10.5000	10.5000	9.9500	10.0300	-12.018%	20	1,081	-51.147%
2026-05-13	11.6000	12.1000	11.4000	11.4000	+14.573%	19	1,086	-57.018%
2026-05-12	9.4500	9.9500	9.4500	9.9500	+10.556%	9	1,086	-50.754%
2026-05-11	7.6000	9.0000	7.6000	9.0000	+18.421%	4	1,086	-45.556%
2026-05-07	7.6500	8.1000	7.6000	7.6000	-11.935%	14	1,086	-35.526%
2026-05-06	8.2500	8.9800	8.2500	8.6300	+6.020%	165	1,083	-43.221%
2026-05-05	8.1000	8.2500	8.1000	8.1400	+0.993%	7	1,009	-39.803%
2026-05-04	7.3500	8.1000	7.2000	8.0600	+6.755%	8	1,004	-39.206%
2026-05-01	7.2000	7.5500	7.2000	7.5500	-6.095%	9	1,006	-35.099%
2026-04-30	9.0500	9.0500	8.0400	8.0400	-10.667%	7	1,006	-39.055%
2026-04-29	8.4000	9.0000	8.4000	9.0000	+13.924%	4	1,005	-45.556%
2026-04-28	8.4000	8.4000	7.9000	7.9000	-15.054%	24	1,004	-37.975%
2026-04-27	9.2000	9.3000	9.2000	9.3000	+7.514%	49	1,002	-47.312%
2026-04-24	8.8000	9.8000	8.6500	8.6500	-0.575%	13	958	-43.353%
2026-04-23	10.1000	10.5000	8.6000	8.7000	+27.379%	73	955	-43.678%
2026-04-22	5.2500	6.8300	5.2500	6.8300	+18.783%	36	923	-28.258%
2026-04-20	5.4500	5.7500	5.4500	5.7500	-2.542%	5	909	-14.783%
2026-04-17	6.0000	6.0000	5.9000	5.9000	-11.278%	12	910	-16.949%
2026-04-16	7.3200	7.3200	6.6000	6.6500	-13.636%	31	922	-26.316%
2026-04-15	8.0500	8.0500	7.7000	7.7000	-11.494%	36	928	-36.364%
2026-04-14	8.8000	8.8000	8.7000	8.7000	-7.447%	2	925	-43.678%
2026-04-13	10.3500	10.5000	9.4000	9.4000	-14.545%	28	925	-47.872%
2026-04-10	10.2500	11.2000	10.0000	11.0000	+9.562%	32	957	-55.455%
2026-04-09	9.1500	10.2000	9.1500	10.0400	+13.446%	61	947	-51.195%
2026-04-08	8.8000	8.8500	8.7500	8.8500	-2.210%	9	898	-44.633%
2026-04-07	9.1700	9.2600	9.0000	9.0500	-1.093%	4	889	-45.856%
2026-04-02	9.8800	9.8800	9.1000	9.1500	-2.660%	157	824	-46.448%
2026-04-01	10.1400	10.1400	9.4000	9.4000	-6.468%	5	824	-47.872%
2026-03-31	10.5500	10.9500	10.0500	10.0500	-11.062%	15	823	-51.244%
2026-03-30	11.2700	11.4500	11.0000	11.3000	-5.833%	16	815	-56.637%
2026-03-27	11.3000	12.3000	11.1500	12.0000	+20.000%	169	808	-59.167%
2026-03-26	10.0000	10.0500	9.9600	10.0000	0.000%	4	727	-51.000%
2026-03-25	9.8000	10.1000	9.5500	10.0000	-4.671%	24	731	-51.000%
2026-03-24	10.5000	10.5000	10.4900	10.4900	+24.142%	3	716	-53.289%
2026-03-23	8.8200	8.8200	8.4500	8.4500	-9.626%	7	716	-42.012%
2026-03-20	8.8500	9.8000	8.8500	9.3500	+16.875%	107	721	-47.594%
2026-03-18	7.9500	8.0000	7.9500	8.0000	+0.629%	16	663	-38.750%
2026-03-17	7.9500	7.9500	7.9500	7.9500	-17.617%	81	657	-38.365%
2026-03-16	9.6500	9.6500	9.6500	9.6500	-2.525%	2	584	-49.223%
2026-03-13	9.9000	9.9000	9.9000	9.9000	-5.263%	1	582	-50.505%
2026-03-12	9.9500	10.5500	9.7500	10.4500	+6.633%	209	582	-53.110%
2026-03-11	9.6500	9.8000	9.6500	9.8000	+4.255%	60	447	-50.000%
2026-03-10	9.2000	9.4500	9.2000	9.4000	+4.444%	9	387	-47.872%
2026-03-09	8.8000	9.2500	8.8000	9.0000	+1.124%	9	382	-45.556%
2026-03-06	9.0500	9.1500	8.8800	8.9000	+13.376%	39	379	-44.944%
2026-03-05	8.3500	8.3500	7.8500	7.8500	-13.831%	3	344	-37.580%
2026-03-04	9.2000	9.2500	9.1000	9.1100	-13.238%	7	341	-46.213%
2026-03-03	11.6000	11.6000	10.5000	10.5000	-6.250%	15	342	-53.333%
2026-03-02	11.5200	11.5200	10.7000	11.2000	+2.752%	12	351	-56.250%
2026-02-27	11.1400	11.2000	10.7500	10.9000	+8.350%	14	350	-55.046%
2026-02-26	10.0600	10.0600	10.0600	10.0600	-9.369%	3	337	-51.292%
2026-02-25	11.4000	11.5500	11.1000	11.1000	-16.541%	27	310	-55.856%
2026-02-24	14.1600	14.1600	13.3000	13.3000	-16.875%	60	310	-63.158%
2026-02-23	7.5200	16.2500	7.5200	16.0000	+146.154%	146	348	-69.375%
2026-02-20	6.5000	6.5000	6.5000	6.5000	-2.985%	3	342	-24.615%
2026-02-19	6.6000	6.7000	6.6000	6.7000	+1.362%	53	345	-26.866%
2026-02-17	6.7900	6.8000	6.6100	6.6100	-2.363%	31	292	-25.870%
2026-02-13	6.7300	6.7700	6.7300	6.7700	+4.154%	2	275	-27.622%
2026-02-12	5.9000	6.7300	5.9000	6.5000	+40.086%	82	275	-24.615%
2026-02-11	4.6400	4.6400	4.6400	4.6400	+27.123%	5	198	+5.603%
2026-02-04	3.6500	3.6500	3.6500	3.6500	+28.521%	1	198	+34.247%
2026-01-30	2.8400	2.8400	2.8400	2.8400	+26.222%	1	198	+72.535%
2026-01-29	2.2500	2.2500	2.2500	2.2500	-36.620%	13	198	+117.778%
2026-01-23	3.5000	3.6600	3.5000	3.5500	-6.579%	5	198	+38.028%
2026-01-21	3.8000	3.8000	3.8000	3.8000	+36.691%	100	196	+28.947%
2026-01-14	2.7300	2.7800	2.6600	2.7800	+9.020%	5	272	+76.259%
2026-01-12	2.5500	2.5500	2.5500	2.5500	-27.143%	1	272	+92.157%
2026-01-02	3.5000	3.5000	3.5000	3.5000	+16.667%	1	272	+40.000%
2025-12-31	3.0000	3.0000	3.0000	3.0000	0.000%	1	270	+63.333%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-9.091%	1	270	+63.333%
2025-12-22	3.3000	3.3000	3.3000	3.3000	-2.941%	50	224	+48.485%
2025-12-18	3.4000	3.4000	3.4000	3.4000	-2.857%	1	224	+44.118%
2025-12-16	3.5000	3.5000	3.5000	3.5000	+14.007%	1	223	+40.000%
2025-12-11	3.0700	3.0700	3.0700	3.0700	-7.530%	8	222	+59.609%
2025-12-08	3.3200	3.3200	3.3200	3.3200	-6.479%	1	214	+47.590%
2025-12-04	3.5500	3.5500	3.5500	3.5500	-14.458%	1	214	+38.028%
2025-11-25	4.1500	4.1500	4.1500	4.1500	-12.632%	1	214	+18.072%
2025-11-21	4.7500	4.7500	4.7500	4.7500	-3.651%	1	214	+3.158%
2025-11-19	4.9300	4.9300	4.9300	4.9300	+7.174%	1	214	-0.609%
2025-11-18	4.6000	4.6000	4.6000	4.6000	+31.429%	5	214	+6.522%
2025-11-10	3.5000	3.5000	3.5000	3.5000	+7.692%	1	209	+40.000%
2025-11-06	3.3000	3.3000	3.2500	3.2500	+1.246%	3	209	+50.769%
2025-10-28	3.3600	3.3600	3.2100	3.2100	-2.727%	2	209	+52.648%
2025-10-27	3.3000	3.3000	3.3000	3.3000	-0.901%	2	210	+48.485%
2025-10-24	4.9000	4.9000	3.3300	3.3300	-32.041%	8	210	+47.147%
2025-10-23	5.2000	5.2000	4.9000	4.9000	-2.970%	4	209	0.000%
2025-10-22	5.0500	5.0500	5.0500	5.0500	-12.931%	1	208	-2.970%
2025-10-17	5.8000	5.8000	5.8000	5.8000	+3.571%	1	208	-15.517%
2025-10-13	5.6000	5.6000	5.6000	5.6000	+2.752%	6	208	-12.500%
2025-10-10	5.1500	5.4500	5.1500	5.4500	+1.869%	3	202	-10.092%
2025-10-08	5.2500	5.3500	5.2000	5.3500	+3.883%	3	200	-8.411%
2025-10-06	5.2500	5.2500	5.1500	5.1500	+3.000%	9	201	-4.854%
2025-10-03	5.0000	5.0500	5.0000	5.0000	-11.504%	3	200	-2.000%
2025-09-26	5.6500	5.6500	5.6500	5.6500	-8.871%	4	201	-13.274%
2025-09-25	6.2000	6.2000	6.2000	6.2000	-5.344%	1	204	-20.968%
2025-09-22	6.5200	6.5500	6.5200	6.5500	-10.763%	4	204	-25.191%
2025-09-18	7.5500	7.5500	7.3400	7.3400	-4.799%	3	207	-33.243%
2025-09-17	7.7100	7.7100	7.7100	7.7100	-4.815%	2	204	-36.446%
2025-09-16	8.1500	8.1500	8.1000	8.1000	-4.706%	4	204	-39.506%
2025-09-12	8.3400	8.5000	8.3400	8.5000	+6.250%	12	201	-42.353%
2025-09-11	8.0000	8.0000	8.0000	8.0000	-2.676%	1	190	-38.750%
2025-09-08	8.5600	8.5600	8.2200	8.2200	-18.209%	12	190	-40.389%
2025-08-29	10.2500	10.2500	10.0400	10.0500	-2.899%	6	188	-51.244%
2025-08-25	10.3500	10.3500	10.3500	10.3500	+4.020%	7	188	-52.657%
2025-08-22	9.9500	9.9500	9.9500	9.9500	-7.870%	9	187	-50.754%
2025-08-21	10.7700	10.8000	10.7700	10.8000	-1.370%	7	187	-54.630%
2025-08-18	10.8000	10.9500	10.7500	10.9500	+0.459%	29	180	-55.251%
2025-08-15	11.1500	11.3000	10.9000	10.9000	-0.819%	7	173	-55.046%
2025-08-14	11.2500	11.3400	10.9900	10.9900	-0.543%	3	169	-55.414%
2025-08-13	10.9900	11.0500	10.9900	11.0500	-9.053%	2	168	-55.656%
2025-08-12	12.2500	12.2500	12.1500	12.1500	+9.459%	3	169	-59.671%
2025-08-11	11.1000	11.1000	11.1000	11.1000	+23.333%	1	168	-55.856%
2025-08-06	9.6500	9.6500	9.0000	9.0000	-9.366%	4	167	-45.556%
2025-08-04	11.0000	11.0000	9.6000	9.9300	+16.961%	102	167	-50.655%
2025-07-31	8.2400	8.4900	8.2400	8.4900	+9.126%	2	217	-42.285%
2025-07-30	7.7800	7.7800	7.7800	7.7800	+4.993%	100	218	-37.018%
2025-07-28	7.4100	7.4100	7.4100	7.4100	-7.721%	1	118	-33.873%
2025-07-25	8.6000	8.6000	8.0300	8.0300	-1.472%	110	118	-38.979%
2025-07-24	9.1100	9.9000	8.1500	8.1500	+20.741%	8	10	-39.877%
2025-07-22	6.5500	6.7500	6.5500	6.7500	-8.660%	2	3	-27.407%
2025-06-26	7.1400	7.3900	7.1400	7.3900	+1.511%	2	3	-33.694%
2025-06-25	7.1500	7.2800	7.1500	7.2800	-13.436%	2	3	-32.692%
2025-06-12	8.2000	8.4100	8.2000	8.4100	-1.981%	2	3	-41.736%
2025-06-11	8.4800	8.7900	8.3600	8.5800	-1.718%	4	3	-42.890%
2025-06-10	8.4500	8.7300	8.4500	8.7300	-3.960%	2	3	-43.872%
2025-06-09	8.8200	9.0900	8.8200	9.0900	-1.196%	2	3	-46.095%
2025-06-06	9.1100	9.2000	9.1100	9.2000	-5.641%	4	2	-46.739%
2025-06-05	9.6500	9.7500	9.6500	9.7500	+0.103%	2	1	-49.744%
2025-06-04	9.4500	9.7400	9.4500	9.7400	0.000%	2	1	-49.692%