Dark

IBM20260918P230
IBM Sep 18 2026 230.00 Put (IBM260918P00230000)
option OPRA

EOD

Jul 30, 2026

18.10+24.828%(+3.60)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.9500	19.0000	18.0500	18.1000	+24.828%	156	2,029	0.000%
2026-07-29	15.7500	16.4500	14.5000	14.5000	-13.174%	19	2,022	+24.828%
2026-07-28	22.0500	22.0500	15.6500	16.7000	-25.446%	44	2,028	+8.383%
2026-07-27	20.8000	22.4000	20.8000	22.4000	-3.030%	21	2,026	-19.196%
2026-07-24	26.1000	26.1000	22.8000	23.1000	-22.379%	7	2,032	-21.645%
2026-07-23	32.8000	32.8000	29.7600	29.7600	-6.854%	23	2,036	-39.180%
2026-07-22	30.6700	31.9500	30.6700	31.9500	+10.861%	44	2,045	-43.349%
2026-07-21	26.4800	28.8200	26.4800	28.8200	+3.409%	2	2,061	-37.196%
2026-07-20	27.8000	28.0700	27.8000	27.8700	+0.432%	25	2,061	-35.056%
2026-07-17	26.2500	27.7500	26.0000	27.7500	+18.640%	4	2,044	-34.775%
2026-07-16	32.5200	32.5200	23.3900	23.3900	-14.322%	8	2,045	-22.617%
2026-07-15	23.5000	28.1000	23.5000	27.3000	+1.412%	473	2,041	-33.700%
2026-07-14	24.0000	28.6100	24.0000	26.9200	+669.143%	85	2,244	-32.764%
2026-07-13	3.8000	3.8000	3.4700	3.5000	-16.468%	14	2,217	+417.143%
2026-07-10	3.4500	4.1900	3.4500	4.1900	+6.888%	158	2,218	+331.981%
2026-07-09	4.8600	5.0200	3.7500	3.9200	+17.015%	188	2,279	+361.735%
2026-07-08	3.4600	3.4700	3.2900	3.3500	+12.416%	163	2,391	+440.299%
2026-07-07	3.2700	3.2700	2.9600	2.9800	-23.980%	706	2,540	+507.383%
2026-07-06	4.5500	4.5600	3.7500	3.9200	-19.175%	42	1,931	+361.735%
2026-07-02	5.1700	5.1700	4.8500	4.8500	-1.020%	21	1,940	+273.196%
2026-07-01	4.8100	4.9000	4.4000	4.9000	-10.092%	14	1,940	+269.388%
2026-06-30	6.8500	6.8500	5.4500	5.4500	-16.539%	12	1,941	+232.110%
2026-06-29	7.0500	7.0500	6.1800	6.5300	-12.349%	886	1,937	+177.182%
2026-06-26	8.1500	8.1500	7.1500	7.4500	-28.227%	26	1,173	+142.953%
2026-06-25	9.5000	10.6300	8.6000	10.3800	+13.443%	9	1,163	+74.374%
2026-06-24	10.0000	10.0000	9.1500	9.1500	+3.390%	5	1,158	+97.814%
2026-06-23	10.6200	10.6200	8.8500	8.8500	-32.184%	13	1,157	+104.520%
2026-06-22	12.6200	13.7000	12.6200	13.0500	+3.325%	26	1,156	+38.697%
2026-06-18	12.6400	13.8000	12.0000	12.6300	+46.860%	29	1,130	+43.310%
2026-06-17	8.7400	8.7900	8.1000	8.6000	+9.554%	27	1,130	+110.465%
2026-06-16	8.1000	8.1000	7.8500	7.8500	-10.795%	19	1,130	+130.573%
2026-06-15	8.6100	8.8000	8.3200	8.8000	+3.529%	3	1,124	+105.682%
2026-06-12	8.2000	9.3000	8.2000	8.5000	-5.028%	65	1,121	+112.941%
2026-06-11	8.5000	9.0500	8.5000	8.9500	+2.286%	18	1,117	+102.235%
2026-06-10	8.0500	8.7500	8.0500	8.7500	-3.315%	11	1,105	+106.857%
2026-06-09	7.1000	9.0500	7.0000	9.0500	+19.868%	12	1,099	+100.000%
2026-06-08	6.7500	7.5500	6.6400	7.5500	+0.667%	9	1,105	+139.735%
2026-06-05	6.9500	7.6500	6.3700	7.5000	+33.929%	26	1,102	+141.333%
2026-06-04	6.0000	6.0000	5.6000	5.6000	-8.197%	5	1,109	+223.214%
2026-06-03	5.5500	6.5500	5.2000	6.1000	+35.556%	119	1,109	+196.721%
2026-06-02	5.5100	5.5100	4.3700	4.5000	-25.000%	22	1,121	+302.222%
2026-06-01	4.9500	6.7000	4.9500	6.0000	-6.250%	51	1,123	+201.667%
2026-05-29	7.3400	8.1500	6.4000	6.4000	-39.048%	47	1,145	+182.813%
2026-05-28	10.0000	10.5400	9.4500	10.5000	-7.895%	39	1,142	+72.381%
2026-05-27	11.7000	12.2000	11.4000	11.4000	-14.862%	10	1,123	+58.772%
2026-05-26	12.6000	14.7000	12.6000	13.3900	+7.378%	154	1,123	+35.176%
2026-05-22	11.0400	12.4700	10.7500	12.4700	-3.333%	73	1,167	+45.148%
2026-05-21	18.6000	18.6000	12.9000	12.9000	-44.706%	24	1,118	+40.310%
2026-05-20	23.3300	23.3300	23.3300	23.3300	+13.528%	2	1,118	-22.417%
2026-05-19	20.5500	20.5500	20.5500	20.5500	-9.071%	1	1,115	-11.922%
2026-05-18	23.0500	23.0500	22.6000	22.6000	-9.054%	3	1,115	-19.912%
2026-05-15	24.8000	24.8500	24.8000	24.8500	+1.429%	3	1,115	-27.163%
2026-05-14	27.8000	27.8000	24.2000	24.5000	-9.694%	16	1,116	-26.122%
2026-05-13	27.1500	28.0300	27.1000	27.1300	+17.701%	27	1,125	-33.284%
2026-05-12	23.2200	23.5000	23.0500	23.0500	+9.762%	6	1,125	-21.475%
2026-05-11	19.8000	21.0000	19.8000	21.0000	+9.661%	5	1,125	-13.810%
2026-05-08	19.1500	19.1500	19.1500	19.1500	+0.262%	2	1,123	-5.483%
2026-05-07	19.1000	19.1000	19.1000	19.1000	-8.612%	2	1,125	-5.236%
2026-05-06	20.4000	20.9000	20.4000	20.9000	+6.633%	6	1,127	-13.397%
2026-05-05	20.3500	20.4500	19.6000	19.6000	-0.254%	7	1,130	-7.653%
2026-05-04	18.0000	19.6500	18.0000	19.6500	+5.759%	507	1,133	-7.888%
2026-05-01	17.9500	18.5800	17.9500	18.5800	-8.020%	5	713	-2.583%
2026-04-30	21.5500	21.7000	19.8000	20.2000	+0.248%	19	713	-10.396%
2026-04-29	20.1000	20.3000	19.8500	20.1500	+7.581%	10	716	-10.174%
2026-04-28	19.4500	19.4500	18.6200	18.7300	-11.651%	37	714	-3.364%
2026-04-27	20.7000	21.2000	20.7000	21.2000	+6.963%	3	697	-14.623%
2026-04-24	22.5600	22.5600	19.8200	19.8200	+0.660%	124	700	-8.678%
2026-04-23	22.5500	22.6000	19.5000	19.6900	+33.946%	24	611	-8.075%
2026-04-22	13.3500	15.1000	13.3500	14.7000	+19.028%	20	594	+23.129%
2026-04-21	13.7400	13.7400	12.3500	12.3500	-7.143%	13	599	+46.559%
2026-04-20	12.4500	13.3000	12.4500	13.3000	-1.115%	8	593	+36.090%
2026-04-17	13.7500	13.9000	13.3000	13.4500	-10.631%	32	592	+34.572%
2026-04-16	16.1000	16.1000	14.6000	15.0500	-8.622%	58	585	+20.266%
2026-04-15	17.4000	17.4000	16.4700	16.4700	-12.719%	37	559	+9.897%
2026-04-14	18.5500	18.9000	18.5500	18.8700	-5.885%	33	569	-4.081%
2026-04-13	21.8500	21.8500	20.0500	20.0500	-11.283%	10	557	-9.726%
2026-04-10	21.4000	22.6500	21.4000	22.6000	+9.179%	13	551	-19.912%
2026-04-09	20.6000	20.8500	20.2500	20.7000	+12.500%	14	547	-12.560%
2026-04-08	16.5000	18.5000	16.5000	18.4000	+0.822%	13	538	-1.630%
2026-04-07	18.2500	18.2500	18.2500	18.2500	+0.829%	1	538	-0.822%
2026-04-02	18.3500	18.3500	18.1000	18.1000	-3.723%	2	537	0.000%
2026-04-01	19.3000	19.3000	18.1500	18.8000	-7.389%	11	537	-3.723%
2026-03-31	20.9500	21.3000	20.0000	20.3000	-8.145%	9	530	-10.837%
2026-03-30	21.9500	22.1000	21.2000	22.1000	-1.427%	13	524	-18.100%
2026-03-27	22.5600	22.8000	21.6500	22.4200	+14.680%	22	519	-19.269%
2026-03-26	18.6500	19.5500	18.6000	19.5500	+1.034%	15	513	-7.417%
2026-03-25	19.1000	20.0500	19.0000	19.3500	-3.250%	11	504	-6.460%
2026-03-24	20.8500	20.8500	19.8300	20.0000	+11.111%	4	500	-9.500%
2026-03-23	17.1000	18.0000	16.9000	18.0000	-3.485%	15	498	+0.556%
2026-03-20	19.0500	19.0500	18.6500	18.6500	+9.064%	8	491	-2.949%
2026-03-19	17.5500	17.6000	16.9000	17.1000	+6.211%	109	490	+5.848%
2026-03-18	15.9000	16.1000	15.9000	16.1000	+4.886%	2	426	+12.422%
2026-03-17	16.6600	16.6600	15.3500	15.3500	-19.634%	81	424	+17.915%
2026-03-13	19.1000	19.2000	18.9000	19.1000	+4.658%	5	356	-5.236%
2026-03-10	18.1000	19.2000	18.1000	18.2500	+2.241%	8	351	-0.822%
2026-03-09	17.8000	17.8500	17.8000	17.8500	+3.779%	5	350	+1.401%
2026-03-06	17.4000	17.8000	17.1000	17.2000	-1.994%	64	346	+5.233%
2026-03-04	17.5500	17.5500	17.5500	17.5500	-24.190%	1	282	+3.134%
2026-03-02	23.1500	23.1500	23.1500	23.1500	+7.674%	1	281	-21.814%
2026-02-27	22.4000	22.5400	21.5000	21.5000	+13.576%	30	280	-15.814%
2026-02-26	18.9300	18.9300	18.9300	18.9300	-16.016%	2	271	-4.385%
2026-02-25	22.7500	22.7500	22.5400	22.5400	-11.642%	21	252	-19.698%
2026-02-24	26.7500	26.7500	23.3500	25.5100	-15.697%	14	252	-29.047%
2026-02-23	16.3300	30.2600	16.3300	30.2600	+113.852%	12	240	-40.185%
2026-02-20	14.4000	14.4500	14.1500	14.1500	-3.610%	6	242	+27.915%
2026-02-19	14.6800	14.6800	14.6800	14.6800	+0.617%	1	236	+23.297%
2026-02-17	14.5900	14.5900	14.5900	14.5900	+7.675%	1	236	+24.058%
2026-02-13	13.8600	13.8700	13.5500	13.5500	-7.823%	8	228	+33.579%
2026-02-12	12.3700	14.7500	12.3700	14.7000	+105.594%	24	228	+23.129%
2026-02-09	7.1500	7.1500	7.1500	7.1500	-0.694%	1	227	+153.147%
2026-02-06	7.7500	7.7500	7.2000	7.2000	-12.195%	11	228	+151.389%
2026-02-05	8.2000	8.2000	8.2000	8.2000	+3.797%	2	220	+120.732%
2026-02-03	8.1000	8.1000	7.9000	7.9000	+35.972%	2	220	+129.114%
2026-02-02	5.8100	5.8100	5.8100	5.8100	+4.685%	1	219	+211.532%
2026-01-29	4.8500	5.5500	4.8500	5.5500	-22.917%	2	218	+226.126%
2026-01-27	7.2000	7.2000	7.2000	7.2000	+1.408%	2	220	+151.389%
2026-01-22	7.1000	7.1000	7.1000	7.1000	-9.554%	4	220	+154.930%
2026-01-21	7.8500	7.8500	7.8500	7.8500	+14.599%	2	220	+130.573%
2026-01-20	6.8500	6.8500	6.8500	6.8500	+13.223%	10	220	+164.234%
2026-01-14	6.0500	6.0500	6.0500	6.0500	+9.009%	3	210	+199.174%
2026-01-12	5.8500	5.8500	5.5500	5.5500	-23.973%	32	213	+226.126%
2025-12-31	7.3000	7.3000	7.3000	7.3000	+11.963%	1	188	+147.945%
2025-12-10	6.5200	6.5200	6.5200	6.5200	-1.955%	1	188	+177.607%
2025-12-09	6.6500	6.6500	6.6500	6.6500	-17.391%	1	189	+172.180%
2025-12-01	8.0500	8.0500	8.0500	8.0500	-6.395%	1	189	+124.845%
2025-11-25	8.5000	8.6000	8.5000	8.6000	-14.428%	2	188	+110.465%
2025-11-21	10.0500	10.0500	10.0500	10.0500	+14.726%	1	186	+80.100%
2025-11-20	8.7600	8.7600	8.7600	8.7600	-14.951%	5	185	+106.621%
2025-11-19	10.3000	10.3000	10.3000	10.3000	+8.421%	1	181	+75.728%
2025-11-18	9.5000	9.5000	9.5000	9.5000	+26.667%	5	180	+90.526%
2025-11-17	7.5000	7.5000	7.5000	7.5000	+26.050%	5	180	+141.333%
2025-11-12	5.9500	5.9500	5.9500	5.9500	-10.928%	19	175	+204.202%
2025-11-10	6.6800	6.6800	6.6800	6.6800	-14.687%	2	177	+170.958%
2025-11-05	7.8300	7.8300	7.8300	7.8300	-3.214%	1	175	+131.162%
2025-11-04	8.0900	8.0900	8.0900	8.0900	+4.929%	2	176	+123.733%
2025-11-03	7.7100	7.7100	7.7100	7.7100	-3.019%	1	175	+134.760%
2025-10-31	7.9500	7.9500	7.9500	7.9500	+6.000%	1	175	+127.673%
2025-10-29	7.5000	7.5000	7.5000	7.5000	+2.041%	1	175	+141.333%
2025-10-27	7.2000	7.3500	7.2000	7.3500	-8.696%	9	183	+146.259%
2025-10-24	8.0500	8.0500	8.0500	8.0500	-22.372%	2	183	+124.845%
2025-10-23	11.4000	11.4000	10.3500	10.3700	-0.766%	28	181	+74.542%
2025-10-22	10.5000	10.5000	10.2400	10.4500	-11.814%	6	155	+73.206%
2025-10-17	11.8500	11.8500	11.8500	11.8500	+3.043%	1	155	+52.743%
2025-10-15	11.3000	11.5000	11.3000	11.5000	-0.433%	2	155	+57.391%
2025-10-10	11.2500	11.5500	11.2500	11.5500	+10.951%	4	155	+56.710%
2025-10-09	10.4000	10.4100	10.4000	10.4100	+0.096%	2	155	+73.871%
2025-10-08	10.3000	10.7500	10.0000	10.4000	+14.286%	27	154	+74.038%
2025-10-07	8.9500	9.1000	8.8500	9.1000	-10.784%	4	139	+98.901%
2025-10-03	9.9500	10.2000	9.9500	10.2000	-8.929%	2	139	+77.451%
2025-10-02	11.2000	11.2000	11.1000	11.2000	+1.357%	13	139	+61.607%
2025-10-01	11.2000	11.2000	11.0500	11.0500	-3.070%	9	134	+63.801%
2025-09-30	11.6200	11.6200	11.4000	11.4000	-1.724%	2	127	+58.772%
2025-09-29	11.6000	11.6000	11.6000	11.6000	+1.754%	1	127	+56.034%
2025-09-26	11.0400	11.4000	11.0400	11.4000	-9.667%	3	126	+58.772%
2025-09-25	12.6000	12.6200	12.6000	12.6200	-5.821%	4	124	+43.423%
2025-09-24	13.4000	13.4000	13.4000	13.4000	-0.741%	1	122	+35.075%
2025-09-23	13.5000	13.5000	13.3500	13.5000	+1.504%	11	126	+34.074%
2025-09-22	13.1500	13.3000	13.1500	13.3000	-7.252%	3	115	+36.090%
2025-09-19	14.6500	14.6500	14.3400	14.3400	-6.641%	15	114	+26.220%
2025-09-09	15.3600	15.3600	15.3600	15.3600	-18.298%	1	119	+17.839%
2025-09-05	18.3000	18.8000	18.3000	18.8000	-6.514%	15	119	-3.723%
2025-08-26	19.4600	20.1100	19.4600	20.1100	+0.802%	3	107	-9.995%
2025-08-22	20.3000	20.3000	19.9500	19.9500	-1.724%	2	106	-9.273%
2025-08-19	20.3000	20.3000	20.3000	20.3000	-4.019%	1	107	-10.837%
2025-08-18	21.1500	21.1500	21.1500	21.1500	+0.095%	2	107	-14.421%
2025-08-15	21.4500	21.5000	21.1300	21.1300	+2.573%	3	107	-14.340%
2025-08-13	22.3700	22.3700	20.6000	20.6000	-10.629%	16	107	-12.136%
2025-08-12	23.1000	23.2000	23.0500	23.0500	+5.734%	6	99	-21.475%
2025-08-11	21.8000	21.8000	21.8000	21.8000	+5.314%	1	97	-16.972%
2025-08-08	19.9200	20.7000	19.9200	20.7000	+11.290%	16	97	-12.560%
2025-08-06	18.6000	18.6000	18.6000	18.6000	+21.173%	3	104	-2.688%
2025-07-29	14.9000	15.3500	14.8500	15.3500	+0.987%	105	104	+17.915%
2025-07-28	15.2000	15.2000	15.2000	15.2000	-1.618%	5	59	+19.079%
2025-07-25	16.5500	16.6500	15.1000	15.4500	-4.630%	7	54	+17.152%
2025-07-24	14.6000	17.9000	14.6000	16.2000	+33.333%	16	47	+11.728%
2025-07-22	12.1500	12.1500	12.1500	12.1500	-10.662%	2	35	+48.971%
2025-07-17	13.4000	13.6000	13.4000	13.6000	+0.369%	11	34	+33.088%
2025-07-16	13.3500	13.5500	13.3500	13.5500	+11.066%	23	27	+33.579%
2025-07-11	12.2000	12.2000	12.2000	12.2000	-3.175%	1	4	+48.361%
2025-06-30	12.6000	12.6000	12.6000	12.6000	-9.287%	1	3	+43.651%
2025-06-23	13.8900	13.8900	13.8900	13.8900	-8.918%	2	2	+30.310%
2025-06-10	14.9300	15.2500	14.9300	15.2500	0.000%	2	0	+18.689%