Dark

IBM20260918P220
IBM Sep 18 2026 220.00 Put (IBM260918P00220000)
option OPRA

EOD

Jul 30, 2026

12.42+24.200%(+2.42)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.3200	13.2500	12.3000	12.4200	+24.200%	107	2,932	0.000%
2026-07-29	11.8200	11.8200	10.0000	10.0000	-6.977%	82	2,881	+24.200%
2026-07-28	13.4300	15.9000	10.5000	10.7500	-33.478%	110	2,850	+15.535%
2026-07-27	14.8100	16.1600	14.7000	16.1600	-4.379%	25	2,850	-23.144%
2026-07-24	18.9500	18.9500	16.1300	16.9000	-26.104%	372	3,035	-26.509%
2026-07-23	27.0000	27.0000	22.0900	22.8700	-6.117%	784	3,114	-45.693%
2026-07-22	20.3000	24.3600	20.3000	24.3600	+20.594%	73	3,512	-49.015%
2026-07-21	21.2900	21.2900	20.2000	20.2000	+8.021%	2	3,563	-38.515%
2026-07-20	21.0800	21.0800	18.0000	18.7000	-11.122%	392	3,560	-33.583%
2026-07-17	19.1300	21.2500	19.1300	21.0400	+23.765%	41	3,823	-40.970%
2026-07-16	24.1400	25.9000	17.0000	17.0000	-23.181%	330	3,810	-26.941%
2026-07-15	18.0000	22.1300	17.3500	22.1300	+5.987%	1,787	3,569	-43.877%
2026-07-14	13.1000	22.7500	13.1000	20.8800	+703.077%	1,388	2,107	-40.517%
2026-07-13	2.5100	2.6100	2.2700	2.6000	-13.333%	273	1,398	+377.692%
2026-07-10	2.4900	3.0000	2.4900	3.0000	-11.243%	46	1,350	+314.000%
2026-07-09	3.6500	3.9000	3.3700	3.3800	+35.743%	356	1,348	+267.456%
2026-07-08	2.4000	2.4900	2.2300	2.4900	+13.699%	215	1,434	+398.795%
2026-07-07	2.4000	2.4100	2.0700	2.1900	-20.073%	741	1,442	+467.123%
2026-07-06	3.0000	3.0300	2.6800	2.7400	-26.146%	21	1,302	+353.285%
2026-07-02	4.1000	4.1000	3.6500	3.7100	+10.746%	13	1,298	+234.771%
2026-07-01	3.4100	3.4100	3.1500	3.3500	-18.689%	7	1,298	+270.746%
2026-06-30	4.6400	4.6500	4.1200	4.1200	-7.416%	30	1,297	+201.456%
2026-06-29	4.7000	4.9000	4.4300	4.4500	-16.822%	5	1,314	+179.101%
2026-06-26	6.0200	6.0200	5.3500	5.3500	-29.139%	10	1,312	+132.150%
2026-06-25	6.3500	7.6000	5.4500	7.5500	+16.512%	13	1,309	+64.503%
2026-06-24	7.0000	7.0000	6.4800	6.4800	+0.935%	20	1,298	+91.667%
2026-06-23	7.2700	7.2700	6.1500	6.4200	-27.865%	11	1,288	+93.458%
2026-06-22	9.3500	10.0500	8.8000	8.9000	-0.112%	18	1,286	+39.551%
2026-06-18	9.6000	10.3000	8.7000	8.9100	+42.332%	41	1,262	+39.394%
2026-06-17	6.0000	6.3000	6.0000	6.2600	+7.931%	7	1,262	+98.403%
2026-06-16	5.5000	5.8000	5.5000	5.8000	-6.300%	13	1,262	+114.138%
2026-06-15	6.6500	6.8000	5.9000	6.1900	+1.475%	16	1,250	+100.646%
2026-06-12	6.4000	6.4000	6.1000	6.1000	-4.688%	44	1,242	+103.607%
2026-06-11	6.4700	6.8000	6.4000	6.4000	-1.840%	57	1,262	+94.063%
2026-06-10	6.4000	6.5200	6.4000	6.5200	+1.085%	10	1,274	+90.491%
2026-06-09	5.3500	6.4500	5.1000	6.4500	+19.444%	33	1,278	+92.558%
2026-06-08	5.4000	5.4000	4.9000	5.4000	-1.818%	25	1,262	+130.000%
2026-06-05	4.5900	5.5000	4.5900	5.5000	+35.802%	6	1,251	+125.818%
2026-06-04	4.3500	4.3500	4.0500	4.0500	-6.467%	23	1,252	+206.667%
2026-06-03	3.3500	5.0500	3.3500	4.3300	+29.641%	267	1,264	+186.836%
2026-06-02	4.4000	4.4000	3.3000	3.3400	-26.593%	42	1,254	+271.856%
2026-06-01	4.7500	5.0000	3.7500	4.5500	-9.901%	88	1,270	+172.967%
2026-05-29	5.0800	6.0800	4.4900	5.0500	-33.987%	44	1,294	+145.941%
2026-05-28	7.1900	7.8000	6.9000	7.6500	-8.383%	63	1,286	+62.353%
2026-05-27	8.7000	8.9600	8.3500	8.3500	-13.918%	9	1,255	+48.743%
2026-05-26	9.9000	10.8700	9.7000	9.7000	+5.092%	223	1,261	+28.041%
2026-05-22	7.3200	9.2300	7.3200	9.2300	-2.842%	44	1,208	+34.561%
2026-05-21	13.6000	13.6000	9.1800	9.5000	-40.994%	69	1,213	+30.737%
2026-05-20	18.3000	18.3400	16.1000	16.1000	-2.719%	37	1,213	-22.857%
2026-05-19	14.8500	17.0500	14.8500	16.5500	-4.611%	110	1,165	-24.955%
2026-05-18	19.0000	19.0000	17.3000	17.3500	-6.921%	6	1,165	-28.415%
2026-05-15	18.2500	19.2500	18.2000	18.6400	-0.427%	25	1,165	-33.369%
2026-05-14	19.9500	19.9500	18.4500	18.7200	-13.533%	11	1,163	-33.654%
2026-05-13	20.5500	21.9500	20.5500	21.6500	+17.027%	11	1,153	-42.633%
2026-05-12	18.0000	18.6500	17.6500	18.5000	+8.760%	41	1,153	-32.865%
2026-05-11	15.0000	17.1000	15.0000	17.0100	+21.327%	9	1,153	-26.984%
2026-05-08	14.0200	14.0200	14.0200	14.0200	-2.639%	3	1,114	-11.412%
2026-05-07	15.6900	15.6900	14.4000	14.4000	-11.385%	29	1,114	-13.750%
2026-05-06	15.6600	16.2500	15.6600	16.2500	+8.987%	12	1,121	-23.569%
2026-05-05	15.4300	15.4500	14.9000	14.9100	-0.930%	19	1,124	-16.700%
2026-05-04	15.1500	15.1500	15.0500	15.0500	+7.270%	3	1,133	-17.475%
2026-05-01	14.0200	14.1000	13.6500	14.0300	-4.946%	34	1,133	-11.475%
2026-04-30	16.8500	16.8500	14.7600	14.7600	-9.448%	35	1,133	-15.854%
2026-04-29	15.4000	16.3000	15.4000	16.3000	+11.263%	3	1,120	-23.804%
2026-04-28	15.0500	15.1000	14.5500	14.6500	-10.398%	11	1,121	-15.222%
2026-04-27	16.1500	16.3500	16.1500	16.3500	-5.764%	13	1,117	-24.037%
2026-04-24	17.2500	17.3500	17.0000	17.3500	+7.764%	32	1,228	-28.415%
2026-04-23	17.0000	18.5000	16.1000	16.1000	+39.394%	115	1,196	-22.857%
2026-04-22	10.6500	11.7000	10.6500	11.5500	+24.194%	125	1,104	+7.532%
2026-04-21	9.4800	9.5500	9.2500	9.3000	-8.824%	16	1,075	+33.548%
2026-04-20	10.2000	10.2000	10.1500	10.2000	-2.857%	15	1,075	+21.765%
2026-04-17	10.4500	10.5500	10.2500	10.5000	-9.091%	53	1,060	+18.286%
2026-04-16	12.3000	12.3000	11.2700	11.5500	-11.494%	24	1,056	+7.532%
2026-04-15	13.2000	13.5000	12.9000	13.0500	-11.525%	34	1,052	-4.828%
2026-04-14	14.6500	14.9000	14.6000	14.7500	-5.449%	17	1,042	-15.797%
2026-04-13	15.7500	15.7500	15.5500	15.6000	-13.573%	10	1,019	-20.385%
2026-04-10	17.8000	18.4500	17.7500	18.0500	+13.166%	19	1,023	-31.191%
2026-04-09	16.3500	16.5000	15.9500	15.9500	+8.136%	38	1,021	-22.132%
2026-04-08	13.5500	14.7500	13.5500	14.7500	+1.375%	16	993	-15.797%
2026-04-07	14.6000	14.6000	14.5500	14.5500	+2.177%	3	978	-14.639%
2026-04-02	14.7000	14.8500	14.2400	14.2400	-5.695%	44	944	-12.781%
2026-04-01	14.7000	15.1000	14.6500	15.1000	-11.019%	6	944	-17.748%
2026-03-31	17.1500	17.1500	16.9700	16.9700	-7.014%	6	941	-26.812%
2026-03-30	18.0500	18.2500	18.0500	18.2500	-3.080%	57	941	-31.945%
2026-03-27	18.4000	19.0500	17.2000	18.8300	+21.484%	310	886	-34.041%
2026-03-26	15.5000	15.5500	15.4500	15.5000	-3.125%	20	710	-19.871%
2026-03-25	15.6000	16.0000	15.6000	16.0000	-0.929%	3	701	-22.375%
2026-03-24	16.1500	16.1500	16.1500	16.1500	+15.357%	1	698	-23.096%
2026-03-23	13.7600	14.4100	13.7000	14.0000	-8.076%	64	697	-11.286%
2026-03-20	14.3500	15.4500	14.3000	15.2300	+7.633%	67	654	-18.450%
2026-03-19	14.0500	14.2500	13.8000	14.1500	+9.266%	15	598	-12.226%
2026-03-18	12.5500	13.0000	12.5500	12.9500	+2.778%	7	586	-4.093%
2026-03-17	13.1500	13.2000	12.5500	12.6000	-13.993%	91	579	-1.429%
2026-03-16	14.7000	14.7000	14.6500	14.6500	-5.484%	6	496	-15.222%
2026-03-13	16.0000	16.0000	15.3500	15.5000	-3.125%	55	490	-19.871%
2026-03-12	15.5000	16.3500	15.5000	16.0000	+3.896%	73	435	-22.375%
2026-03-11	15.4000	15.4000	15.4000	15.4000	+4.762%	3	383	-19.351%
2026-03-10	15.7500	15.7500	14.6000	14.7000	+3.887%	7	380	-15.510%
2026-03-09	14.0500	14.5000	13.9000	14.1500	+4.815%	13	376	-12.226%
2026-03-06	13.1000	13.5500	13.1000	13.5000	+4.651%	4	403	-8.000%
2026-03-05	13.3500	13.4000	12.6500	12.9000	-8.250%	7	399	-3.721%
2026-03-04	14.5500	14.6000	14.0600	14.0600	-11.850%	7	394	-11.664%
2026-03-03	17.3500	17.3500	15.4000	15.9500	-9.785%	9	397	-22.132%
2026-03-02	19.0000	19.0000	17.3900	17.6800	+1.609%	15	394	-29.751%
2026-02-27	17.7800	17.7800	17.1500	17.4000	+2.959%	73	381	-28.621%
2026-02-25	16.9000	16.9000	16.9000	16.9000	-18.633%	1	322	-26.509%
2026-02-24	21.7000	21.7000	19.2000	20.7700	-16.586%	31	322	-40.202%
2026-02-23	12.7500	25.1300	12.7500	24.9000	+126.364%	5	311	-50.120%
2026-02-20	11.3000	11.3000	11.0000	11.0000	-3.254%	60	308	+12.909%
2026-02-19	11.2000	11.3700	11.2000	11.3700	+9.327%	2	344	+9.235%
2026-02-18	10.6000	10.6000	10.4000	10.4000	-7.965%	25	341	+19.423%
2026-02-17	11.3000	11.3000	11.3000	11.3000	+2.727%	3	346	+9.912%
2026-02-12	11.1300	11.7700	11.0000	11.0000	+45.695%	52	346	+12.909%
2026-02-11	7.5000	7.5500	7.5000	7.5500	+45.192%	50	347	+64.503%
2026-02-09	5.4300	5.4300	5.2000	5.2000	-5.455%	55	331	+138.846%
2026-02-06	5.5000	5.5000	5.5000	5.5000	-14.729%	75	276	+125.818%
2026-02-03	6.0000	6.7500	6.0000	6.4500	+65.385%	127	286	+92.558%
2026-02-02	3.9000	3.9000	3.9000	3.9000	-17.021%	2	227	+218.462%
2026-01-30	4.6000	4.7500	4.6000	4.7000	+5.618%	8	229	+164.255%
2026-01-29	4.4500	4.4500	4.4500	4.4500	-20.536%	1	225	+179.101%
2026-01-27	5.6000	5.6000	5.6000	5.6000	-0.885%	1	226	+121.786%
2026-01-20	6.0500	6.0500	5.5500	5.6500	+8.654%	21	226	+119.823%
2026-01-16	5.2500	5.2500	5.2000	5.2000	+11.828%	6	204	+138.846%
2026-01-15	4.6500	4.6500	4.6500	4.6500	+1.087%	1	204	+167.097%
2026-01-14	4.7500	4.7500	4.6000	4.6000	+2.222%	5	203	+170.000%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-10.891%	4	206	+176.000%
2026-01-09	5.0500	5.1000	5.0500	5.0500	-12.174%	8	206	+145.941%
2026-01-06	5.6000	5.7500	5.6000	5.7500	+14.087%	50	199	+116.000%
2025-12-29	5.0400	5.0400	5.0400	5.0400	-5.794%	1	178	+146.429%
2025-12-26	5.3500	5.3500	5.3500	5.3500	-13.008%	1	178	+132.150%
2025-12-19	6.0500	6.1500	6.0500	6.1500	+23.000%	2	177	+101.951%
2025-12-15	5.2000	5.2000	5.0000	5.0000	-14.530%	3	175	+148.400%
2025-12-05	5.9000	5.9000	5.8500	5.8500	-14.599%	2	173	+112.308%
2025-11-25	6.8500	6.8500	6.8500	6.8500	+0.735%	1	171	+81.314%
2025-11-24	6.8000	6.8000	6.8000	6.8000	-16.564%	1	170	+82.647%
2025-11-21	8.1500	8.1500	8.1500	8.1500	+16.429%	1	170	+52.393%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-13.580%	1	170	+77.429%
2025-11-19	8.1000	8.1000	8.1000	8.1000	+4.381%	1	169	+53.333%
2025-11-18	7.7600	7.7600	7.7600	7.7600	+31.525%	1	168	+60.052%
2025-11-14	6.3200	6.3200	5.9000	5.9000	+26.882%	5	169	+110.508%
2025-11-12	4.6000	4.6500	4.6000	4.6500	-26.772%	18	168	+167.097%
2025-11-07	6.0000	6.3500	6.0000	6.3500	+15.455%	2	159	+95.591%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-7.563%	1	158	+125.818%
2025-11-03	5.9500	5.9500	5.9500	5.9500	0.000%	1	157	+108.739%
2025-10-31	6.5000	6.5000	5.9500	5.9500	-11.194%	5	157	+108.739%
2025-10-29	5.5500	6.7000	5.5500	6.7000	+18.584%	2	153	+85.373%
2025-10-27	5.6500	5.6500	5.6500	5.6500	-4.075%	1	153	+119.823%
2025-10-24	6.0000	6.0000	5.8900	5.8900	-28.171%	2	153	+110.866%
2025-10-23	8.2000	8.2000	8.2000	8.2000	-1.205%	12	153	+51.463%
2025-10-22	8.3000	8.3000	8.3000	8.3000	-15.306%	1	141	+49.639%
2025-10-17	9.8000	9.8000	9.8000	9.8000	+18.788%	1	140	+26.735%
2025-10-08	8.2000	8.2500	8.2000	8.2500	+2.484%	3	139	+50.545%
2025-10-03	8.0500	8.0500	8.0500	8.0500	-9.551%	1	138	+54.286%
2025-10-02	8.9000	9.0000	8.9000	8.9000	-2.732%	18	139	+39.551%
2025-10-01	9.1500	9.1500	9.1500	9.1500	+1.667%	4	137	+35.738%
2025-09-30	9.0000	9.0000	9.0000	9.0000	-3.226%	2	137	+38.000%
2025-09-29	9.3500	9.3500	9.0500	9.3000	+1.639%	11	138	+33.548%
2025-09-26	9.1500	9.1500	9.1500	9.1500	-5.181%	2	134	+35.738%
2025-09-25	10.0200	10.0200	9.6500	9.6500	-13.685%	36	134	+28.705%
2025-09-24	10.9500	11.1800	10.9500	11.1800	-0.622%	31	134	+11.091%
2025-09-19	11.4600	11.6700	11.2500	11.2500	-6.250%	45	145	+10.400%
2025-09-18	12.1000	12.1000	11.9500	12.0000	-2.834%	10	124	+3.500%
2025-09-17	12.4000	12.4000	12.3500	12.3500	-5.000%	3	117	+0.567%
2025-09-16	13.2500	13.2500	13.0000	13.0000	+1.961%	2	114	-4.462%
2025-09-15	12.7500	12.7500	12.7500	12.7500	-6.250%	2	113	-2.588%
2025-09-12	12.9200	13.6000	12.9200	13.6000	+5.019%	3	113	-8.676%
2025-09-11	12.9500	12.9500	12.9500	12.9500	+3.187%	2	111	-4.093%
2025-09-10	12.5500	12.5500	12.5500	12.5500	-2.713%	1	111	-1.036%
2025-09-09	13.1000	13.1000	12.9000	12.9000	0.000%	3	111	-3.721%
2025-09-08	12.9000	12.9000	12.9000	12.9000	-11.096%	3	111	-3.721%
2025-09-05	14.5100	14.5100	14.5100	14.5100	-0.206%	1	108	-14.404%
2025-09-04	14.6500	14.6500	14.5000	14.5400	-15.465%	27	108	-14.580%
2025-09-02	17.2000	17.2000	17.2000	17.2000	+11.834%	1	108	-27.791%
2025-08-27	15.2000	15.3800	15.2000	15.3800	-2.535%	2	107	-19.246%
2025-08-22	15.7800	15.7800	15.7800	15.7800	-4.364%	4	105	-21.293%
2025-08-21	16.5000	16.5000	16.5000	16.5000	-2.077%	4	105	-24.727%
2025-08-19	16.7900	16.8500	16.7900	16.8500	-1.462%	2	105	-26.291%
2025-08-18	17.1000	17.1000	17.1000	17.1000	+0.588%	1	105	-27.368%
2025-08-15	17.0000	17.0000	17.0000	17.0000	-1.677%	3	104	-26.941%
2025-08-13	17.2900	17.2900	17.2900	17.2900	-9.239%	1	101	-28.167%
2025-08-12	18.8500	19.0500	18.7000	19.0500	+9.294%	32	100	-34.803%
2025-08-11	17.6700	17.6700	17.4300	17.4300	+13.922%	2	79	-28.744%
2025-08-08	15.3000	15.3000	15.3000	15.3000	+8.588%	4	79	-18.824%
2025-08-06	15.1500	15.2500	14.0900	14.0900	-7.908%	48	79	-11.852%
2025-08-04	15.3000	15.3000	15.3000	15.3000	-5.556%	4	46	-18.824%
2025-08-01	16.2000	16.2000	16.2000	16.2000	+34.106%	1	42	-23.333%
2025-07-29	12.0000	12.0800	11.6200	12.0800	+1.003%	5	41	+2.815%
2025-07-28	11.7000	11.9600	11.7000	11.9600	-9.049%	6	39	+3.846%
2025-07-24	14.1500	14.6500	12.9900	13.1500	+30.846%	15	43	-5.551%
2025-07-21	10.0500	10.0500	10.0500	10.0500	-2.427%	1	29	+23.582%
2025-07-18	10.3000	10.3000	10.3000	10.3000	-7.623%	4	28	+20.583%
2025-07-17	11.1500	11.1500	11.1500	11.1500	+1.364%	1	29	+11.390%
2025-07-15	11.0000	11.0000	11.0000	11.0000	+3.286%	1	28	+12.909%
2025-07-14	10.6500	10.6500	10.6500	10.6500	+3.398%	1	27	+16.620%
2025-07-07	10.0000	10.6500	9.9500	10.3000	-0.097%	26	27	+20.583%
2025-07-01	10.5000	10.5000	10.1000	10.3100	-18.175%	22	27	+20.466%
2025-06-20	12.5000	12.6000	12.5000	12.6000	-1.254%	6	5	-1.429%
2025-06-11	12.6300	12.7600	12.6300	12.7600	-1.695%	2	2	-2.665%
2025-06-10	12.6600	12.9800	12.6600	12.9800	-2.772%	2	2	-4.314%
2025-06-06	13.3500	13.3500	13.3500	13.3500	0.000%	4	2	-6.966%