Dark

IBM20260918P210
IBM Sep 18 2026 210.00 Put (IBM260918P00210000)
option OPRA

EOD

Jul 30, 2026

8.17+16.714%(+1.17)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.2000	9.0400	7.9000	8.1700	+16.714%	155	2,394	0.000%
2026-07-29	7.5100	8.0000	6.3300	7.0000	-6.040%	124	2,395	+16.714%
2026-07-28	9.2000	10.9300	6.8100	7.4500	-31.400%	162	2,342	+9.664%
2026-07-27	10.6500	11.0300	9.8500	10.8600	-5.974%	30	2,325	-24.770%
2026-07-24	14.5000	14.5000	11.1000	11.5500	-31.045%	103	2,330	-29.264%
2026-07-23	18.3100	18.3100	15.3900	16.7500	-6.581%	75	2,334	-51.224%
2026-07-22	14.7500	18.0000	14.4000	17.9300	+24.948%	220	2,327	-54.434%
2026-07-21	14.5600	16.2600	13.5000	14.3500	+5.904%	111	2,284	-43.066%
2026-07-20	15.2500	15.9900	12.8000	13.5500	-9.787%	78	2,239	-39.705%
2026-07-17	14.2000	15.8500	13.5000	15.0200	+24.132%	220	2,215	-45.606%
2026-07-16	18.7500	18.9000	12.1000	12.1000	-25.170%	114	2,122	-32.479%
2026-07-15	13.0000	16.1700	12.3500	16.1700	+5.411%	624	2,086	-49.474%
2026-07-14	12.8000	17.1300	11.6500	15.3400	+711.640%	633	1,609	-46.741%
2026-07-13	1.7500	1.8900	1.7200	1.8900	+9.249%	9	1,284	+332.275%
2026-07-10	1.8000	1.8400	1.7300	1.7300	-8.466%	14	1,285	+372.254%
2026-07-09	2.0000	2.0000	1.8800	1.8900	+12.500%	64	1,292	+332.275%
2026-07-08	1.7000	1.7500	1.6500	1.6800	-20.755%	23	1,232	+386.310%
2026-07-06	2.2300	2.2300	2.1200	2.1200	-18.462%	2	1,224	+285.377%
2026-07-02	2.6000	2.6000	2.6000	2.6000	+0.386%	20	1,224	+214.231%
2026-07-01	2.9200	2.9200	2.3700	2.5900	-16.452%	9	1,224	+215.444%
2026-06-30	3.1200	3.2000	3.1000	3.1000	-10.145%	13	1,224	+163.548%
2026-06-29	3.4500	3.4500	3.4500	3.4500	-11.538%	2	1,224	+136.812%
2026-06-26	4.1500	4.2500	3.9000	3.9000	-27.103%	3	1,224	+109.487%
2026-06-25	4.4000	5.4000	4.4000	5.3500	+18.889%	6	1,225	+52.710%
2026-06-24	4.6500	4.9000	4.3600	4.5000	+2.041%	63	1,222	+81.556%
2026-06-23	4.8500	4.9000	4.4000	4.4100	-37.000%	132	1,239	+85.261%
2026-06-22	7.2000	7.2000	7.0000	7.0000	+7.692%	27	1,156	+16.714%
2026-06-18	6.0000	7.3400	6.0000	6.5000	+46.396%	21	1,167	+25.692%
2026-06-17	5.0000	5.0000	4.0500	4.4400	+8.293%	29	1,167	+84.009%
2026-06-16	3.8500	4.1000	3.8500	4.1000	-7.865%	6	1,167	+99.268%
2026-06-15	4.6000	4.6000	4.3000	4.4500	+2.299%	10	1,166	+83.596%
2026-06-12	4.4500	4.4500	4.3500	4.3500	-11.224%	10	1,168	+87.816%
2026-06-11	4.9000	4.9000	4.9000	4.9000	+2.510%	3	1,171	+66.735%
2026-06-10	4.7800	4.7800	4.7800	4.7800	+12.207%	1	1,171	+70.921%
2026-06-09	4.7000	5.0000	4.2600	4.2600	+5.185%	73	1,170	+91.784%
2026-06-08	3.9000	4.0500	3.6500	4.0500	+4.381%	51	1,136	+101.728%
2026-06-05	3.3000	3.8800	3.3000	3.8800	+36.140%	2	1,097	+110.567%
2026-06-04	3.0500	3.0500	2.8500	2.8500	-18.103%	8	1,097	+186.667%
2026-06-03	3.4400	3.4800	3.4400	3.4800	+31.818%	3	1,104	+134.770%
2026-06-02	3.8000	3.8000	2.6400	2.6400	-22.353%	8	1,103	+209.470%
2026-06-01	3.5500	4.0000	3.0900	3.4000	-5.556%	59	1,104	+140.294%
2026-05-29	4.1300	4.4500	3.6000	3.6000	-30.769%	56	1,085	+126.944%
2026-05-28	5.2500	5.3300	5.0700	5.2000	-13.333%	6	1,074	+57.115%
2026-05-27	6.5000	6.5000	6.0000	6.0000	-14.286%	45	1,072	+36.167%
2026-05-26	7.3500	7.8500	7.0000	7.0000	+6.061%	145	1,067	+16.714%
2026-05-22	5.9200	6.7000	5.7500	6.6000	-3.367%	35	1,002	+23.788%
2026-05-21	9.7500	9.7500	6.8300	6.8300	-41.624%	28	993	+19.619%
2026-05-20	13.0000	13.0000	11.7000	11.7000	-3.306%	27	993	-30.171%
2026-05-19	11.8400	12.3000	10.8500	12.1000	-6.923%	199	976	-32.479%
2026-05-18	13.1500	13.2000	13.0000	13.0000	-7.143%	5	976	-37.154%
2026-05-15	14.1500	14.1500	13.8500	14.0000	0.000%	5	976	-41.643%
2026-05-14	14.5000	14.5000	13.9500	14.0000	-12.116%	4	981	-41.643%
2026-05-13	15.3000	16.5700	14.6000	15.9300	+15.435%	90	959	-48.713%
2026-05-12	13.3000	13.8800	13.2400	13.8000	+10.312%	12	959	-40.797%
2026-05-11	11.0500	12.5100	11.0500	12.5100	+21.221%	5	959	-34.692%
2026-05-08	11.8500	11.8500	10.3200	10.3200	-7.027%	7	961	-20.833%
2026-05-07	11.1500	11.1500	11.1000	11.1000	-7.035%	3	960	-26.396%
2026-05-06	11.6500	11.9400	11.6500	11.9400	+5.664%	6	963	-31.575%
2026-05-05	11.3500	11.5000	11.3000	11.3000	+9.390%	14	965	-27.699%
2026-05-01	10.0300	10.5000	10.0300	10.3300	-15.328%	48	925	-20.910%
2026-04-29	12.2000	12.2000	12.2000	12.2000	+12.442%	1	925	-33.033%
2026-04-28	10.9900	11.0000	10.8500	10.8500	-11.573%	7	925	-24.700%
2026-04-27	12.3900	12.6500	12.2300	12.2700	+4.872%	53	924	-33.415%
2026-04-24	12.4900	13.3500	11.7000	11.7000	-7.510%	91	904	-30.171%
2026-04-23	13.1000	14.1500	11.6500	12.6500	+46.243%	141	827	-35.415%
2026-04-22	7.4500	8.8000	7.4500	8.6500	+20.979%	76	763	-5.549%
2026-04-21	7.3500	7.3500	7.0500	7.1500	-7.742%	11	740	+14.266%
2026-04-20	7.7500	7.7500	7.6000	7.7500	-3.125%	28	740	+5.419%
2026-04-17	7.8500	8.0000	7.8500	8.0000	-9.605%	11	735	+2.125%
2026-04-16	9.4000	9.4000	8.7500	8.8500	-11.055%	16	741	-7.684%
2026-04-15	10.5000	10.8000	9.9500	9.9500	-12.719%	103	744	-17.889%
2026-04-14	11.3000	11.4500	11.2500	11.4000	-6.173%	8	747	-28.333%
2026-04-13	13.4500	13.4500	12.1500	12.1500	-14.737%	32	754	-32.757%
2026-04-10	14.5000	14.5000	14.1500	14.2500	+11.328%	13	783	-42.667%
2026-04-09	12.9500	13.2000	12.8000	12.8000	+10.823%	13	778	-36.172%
2026-04-08	10.9500	11.5500	10.9500	11.5500	-0.431%	3	785	-29.264%
2026-04-07	11.6000	11.6000	11.6000	11.6000	+2.655%	2	783	-29.569%
2026-04-06	11.2000	11.4000	11.2000	11.3000	-3.004%	6	781	-27.699%
2026-04-02	12.2500	12.2500	11.4000	11.6500	-2.917%	78	699	-29.871%
2026-04-01	12.3500	12.3500	11.5500	12.0000	-7.692%	14	699	-31.917%
2026-03-31	13.5300	13.9000	13.0000	13.0000	-10.345%	10	686	-37.154%
2026-03-30	14.2300	14.5000	14.0000	14.5000	-1.024%	59	677	-43.655%
2026-03-27	14.8500	14.9000	14.2000	14.6500	+17.200%	58	619	-44.232%
2026-03-26	12.2000	12.5000	12.0500	12.5000	+1.215%	10	561	-34.640%
2026-03-25	12.2000	12.9000	12.2000	12.3500	-6.439%	36	552	-33.846%
2026-03-24	12.1500	13.5000	12.1500	13.2000	+21.659%	11	529	-38.106%
2026-03-23	10.9000	11.5000	10.7500	10.8500	-10.331%	21	520	-24.700%
2026-03-20	11.6000	12.1000	11.5500	12.1000	+6.140%	10	500	-32.479%
2026-03-19	10.9500	11.6500	10.8500	11.4000	+11.765%	264	492	-28.333%
2026-03-18	9.5000	10.2000	9.5000	10.2000	-14.644%	8	360	-19.902%
2026-03-16	12.1000	12.1000	11.9500	11.9500	-5.159%	9	363	-31.632%
2026-03-13	12.7500	12.7500	12.6000	12.6000	+0.800%	11	354	-35.159%
2026-03-12	12.4000	12.6500	12.3000	12.5000	+3.306%	18	344	-34.640%
2026-03-11	11.9500	12.5000	11.9000	12.1000	+1.681%	13	335	-32.479%
2026-03-10	12.5000	12.5000	11.5500	11.9000	+5.778%	10	334	-31.345%
2026-03-09	11.5500	11.6000	11.0500	11.2500	+5.140%	72	335	-27.378%
2026-03-05	10.7000	10.7000	10.7000	10.7000	-4.889%	1	360	-23.645%
2026-03-04	11.9500	11.9500	11.2500	11.2500	-12.451%	18	361	-27.378%
2026-03-03	13.4700	13.4700	12.7500	12.8500	-8.865%	24	361	-36.420%
2026-03-02	13.9500	14.1000	13.9500	14.1000	-2.083%	3	342	-42.057%
2026-02-27	13.8000	14.4000	13.8000	14.4000	+13.834%	3	343	-43.264%
2026-02-26	12.0000	13.3000	12.0000	12.6500	-23.657%	29	343	-35.415%
2026-02-24	16.3100	16.9500	16.1500	16.5700	-17.398%	17	342	-50.694%
2026-02-23	8.5900	20.0600	8.5900	20.0600	+133.256%	10	333	-59.272%
2026-02-20	8.8000	8.8000	8.6000	8.6000	-4.972%	6	328	-5.000%
2026-02-19	8.9000	9.0500	8.9000	9.0500	+5.848%	2	327	-9.724%
2026-02-17	8.6000	8.6000	8.5500	8.5500	+1.183%	17	326	-4.444%
2026-02-13	8.5000	8.5000	8.4500	8.4500	+1.807%	6	325	-3.314%
2026-02-12	7.2200	8.3000	7.2200	8.3000	+86.517%	3	325	-1.566%
2026-02-06	4.4000	4.4500	4.4000	4.4500	-10.101%	8	326	+83.596%
2026-02-03	4.9500	4.9500	4.9500	4.9500	0.000%	5	326	+65.051%
2026-01-23	4.7500	4.9500	4.7500	4.9500	+41.429%	8	321	+65.051%
2026-01-14	4.3000	4.3000	3.5000	3.5000	-4.110%	6	320	+133.429%
2026-01-13	3.6500	3.6500	3.6500	3.6500	+4.286%	6	321	+123.836%
2026-01-12	3.5000	3.5000	3.5000	3.5000	-16.667%	2	321	+133.429%
2026-01-06	4.3000	4.3000	4.2000	4.2000	-19.075%	37	321	+94.524%
2026-01-02	5.1000	5.1900	5.1000	5.1900	+33.077%	2	284	+57.418%
2025-12-26	3.9000	3.9000	3.9000	3.9000	-17.895%	2	283	+109.487%
2025-12-19	4.6500	4.7500	4.6500	4.7500	+15.291%	4	284	+72.000%
2025-12-16	4.1500	4.1500	4.1200	4.1200	-6.576%	2	284	+98.301%
2025-12-08	4.4400	4.4400	4.4100	4.4100	-7.158%	2	283	+85.261%
2025-12-01	4.7500	4.7500	4.7500	4.7500	-7.767%	1	282	+72.000%
2025-11-26	5.2000	5.2500	5.1500	5.1500	-2.830%	3	281	+58.641%
2025-11-25	5.3000	5.3000	5.3000	5.3000	-0.935%	3	281	+54.151%
2025-11-24	5.3500	5.3500	5.3500	5.3500	-17.692%	1	280	+52.710%
2025-11-21	6.5000	6.5000	6.5000	6.5000	+19.266%	2	280	+25.692%
2025-11-20	5.4500	5.4500	5.4500	5.4500	-14.173%	2	280	+49.908%
2025-11-19	6.3500	6.3500	6.3500	6.3500	+30.928%	2	280	+28.661%
2025-11-14	4.9000	4.9000	4.8500	4.8500	+1.677%	2	280	+68.454%
2025-11-13	4.7700	4.7700	4.7700	4.7700	+32.500%	1	280	+71.279%
2025-11-12	3.5500	3.6000	3.5500	3.6000	-20.000%	22	280	+126.944%
2025-11-10	4.5000	4.5000	4.5000	4.5000	+6.132%	1	264	+81.556%
2025-11-06	4.2400	4.2400	4.2400	4.2400	-13.469%	1	263	+92.689%
2025-11-05	4.9000	4.9000	4.9000	4.9000	+4.925%	1	263	+66.735%
2025-10-31	4.6700	4.6700	4.6700	4.6700	+6.865%	1	262	+74.946%
2025-10-28	4.3700	4.3700	4.3700	4.3700	-8.386%	1	262	+86.957%
2025-10-27	4.7700	4.7700	4.7700	4.7700	-12.797%	2	261	+71.279%
2025-10-24	5.4700	5.4700	5.4700	5.4700	-20.725%	1	261	+49.360%
2025-10-23	8.1000	8.1000	6.9000	6.9000	+3.759%	22	260	+18.406%
2025-10-09	6.6500	6.7000	6.6500	6.6500	+3.906%	13	257	+22.857%
2025-10-08	6.4000	6.4000	6.4000	6.4000	+8.108%	8	259	+27.656%
2025-10-07	5.9200	5.9200	5.9200	5.9200	-8.783%	1	259	+38.007%
2025-10-06	6.6500	6.6500	6.4900	6.4900	+2.205%	12	259	+25.886%
2025-10-03	6.3100	6.3500	6.3100	6.3500	-7.837%	5	267	+28.661%
2025-10-01	6.8900	6.8900	6.8900	6.8900	-3.636%	10	267	+18.578%
2025-09-29	7.1500	7.1500	7.1500	7.1500	+3.623%	1	267	+14.266%
2025-09-26	7.2500	7.2500	6.9000	6.9000	-30.303%	62	267	+18.406%
2025-09-16	10.2500	10.3500	9.8500	9.9000	-8.756%	143	255	-17.475%
2025-09-12	10.5800	10.8500	10.5800	10.8500	+5.340%	3	154	-24.700%
2025-09-09	10.3000	10.3000	10.3000	10.3000	-6.787%	3	154	-20.680%
2025-09-08	11.6500	11.8000	11.0500	11.0500	-10.163%	22	151	-26.063%
2025-09-05	12.3000	12.3000	12.3000	12.3000	+4.681%	3	136	-33.577%
2025-09-04	12.5500	12.5500	11.6500	11.7500	-10.646%	4	133	-30.468%
2025-09-03	13.1500	13.1500	13.1500	13.1500	-4.364%	2	130	-37.871%
2025-09-02	13.5500	13.9500	13.5500	13.7500	+5.769%	12	128	-40.582%
2025-08-29	12.4000	13.5000	12.4000	13.0000	+7.794%	27	108	-37.154%
2025-08-28	12.5000	12.5000	12.0600	12.0600	-1.951%	6	108	-32.255%
2025-08-27	12.3500	12.3500	12.2500	12.3000	-5.385%	3	105	-33.577%
2025-08-26	13.0000	13.0000	13.0000	13.0000	-0.763%	2	102	-37.154%
2025-08-25	12.9000	13.1000	12.9000	13.1000	+2.344%	2	102	-37.634%
2025-08-22	12.7500	12.8000	12.7500	12.8000	-6.569%	3	100	-36.172%
2025-08-21	13.8000	14.0000	13.4000	13.7000	+2.239%	22	97	-40.365%
2025-08-20	13.4500	13.4500	13.4000	13.4000	-0.223%	3	82	-39.030%
2025-08-19	13.1500	13.4300	13.1500	13.4300	-0.886%	2	80	-39.166%
2025-08-18	13.5500	13.5500	13.5500	13.5500	-1.095%	2	79	-39.705%
2025-08-15	13.5900	13.7000	13.5900	13.7000	-4.129%	4	77	-40.365%
2025-08-14	14.4000	14.4000	14.1600	14.2900	-3.446%	3	76	-42.827%
2025-08-13	13.7400	14.8000	13.7400	14.8000	-3.583%	5	75	-44.797%
2025-08-12	15.0000	15.3500	15.0000	15.3500	+19.455%	33	74	-46.775%
2025-08-08	12.5600	12.8500	12.5600	12.8500	+5.328%	6	41	-36.420%
2025-08-06	12.2000	12.2000	12.2000	12.2000	+10.909%	4	39	-33.033%
2025-07-31	11.0000	11.0000	11.0000	11.0000	+6.796%	1	39	-25.727%
2025-07-30	10.3000	10.3000	10.3000	10.3000	+4.040%	1	38	-20.680%
2025-07-29	9.5800	9.9000	9.5000	9.9000	-0.802%	17	37	-17.475%
2025-07-25	10.5500	10.5500	9.9800	9.9800	-4.771%	28	32	-18.136%
2025-07-24	10.0000	10.4800	10.0000	10.4800	+25.810%	11	12	-22.042%
2025-07-07	8.1100	8.3300	8.1100	8.3300	-3.252%	2	1	-1.921%
2025-07-01	8.4500	8.6100	8.4500	8.6100	-17.765%	2	0	-5.110%
2025-06-11	10.2700	10.4700	10.2700	10.4700	0.000%	2	0	-21.968%