Dark

IBM20260918P240
IBM Sep 18 2026 240.00 Put (IBM260918P00240000)
option OPRA

EOD

Jul 30, 2026

24.65+11.036%(+2.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	24.6500	24.6500	24.6500	24.6500	+11.036%	1	1,641	0.000%
2026-07-29	21.6200	22.5000	21.5000	22.2000	-1.857%	64	1,642	+11.036%
2026-07-28	28.7000	28.7000	22.6200	22.6200	-21.730%	29	1,658	+8.974%
2026-07-27	29.0600	29.0600	27.8300	28.9000	-5.401%	6	1,662	-14.706%
2026-07-24	33.5000	33.5000	30.5500	30.5500	-24.118%	7	1,662	-19.313%
2026-07-23	40.3500	40.4000	37.4000	40.2600	+2.053%	25	1,663	-38.773%
2026-07-22	34.6500	39.6500	34.6500	39.4500	+12.074%	40	1,664	-37.516%
2026-07-21	34.5500	35.8200	34.5500	35.2000	+10.345%	7	1,667	-29.972%
2026-07-20	34.5500	35.5800	31.9000	31.9000	-10.090%	10	1,666	-22.727%
2026-07-17	32.9000	36.4000	32.6000	35.4800	+17.483%	10	1,667	-30.524%
2026-07-16	40.2000	40.2000	30.1900	30.2000	-15.854%	17	1,672	-18.377%
2026-07-15	31.4500	35.8900	30.2000	35.8900	+12.614%	35	1,660	-31.318%
2026-07-14	28.2700	35.0100	28.2700	31.8700	+524.902%	104	1,643	-22.655%
2026-07-13	5.2500	5.2500	4.7500	5.1000	-12.069%	43	1,709	+383.333%
2026-07-10	5.3000	5.8000	5.3000	5.8000	+11.324%	37	1,693	+325.000%
2026-07-09	5.5500	5.5500	5.2000	5.2100	+8.768%	586	1,690	+373.129%
2026-07-08	5.5300	5.5300	4.7000	4.7900	+12.706%	18	1,298	+414.614%
2026-07-07	4.7500	4.7600	4.0000	4.2500	-19.048%	152	1,294	+480.000%
2026-07-06	6.0000	6.0000	5.2000	5.2500	-30.000%	40	1,301	+369.524%
2026-07-02	7.0700	7.5200	6.8000	7.5000	+14.504%	20	1,294	+228.667%
2026-07-01	7.4200	7.4200	6.3000	6.5500	-16.026%	26	1,294	+276.336%
2026-06-30	9.4000	9.4000	7.8000	7.8000	-8.343%	60	1,288	+216.026%
2026-06-29	9.1900	10.0600	8.3800	8.5100	-13.075%	18	1,240	+189.659%
2026-06-26	12.5000	12.5000	9.7900	9.7900	-26.940%	16	1,238	+151.788%
2026-06-25	13.0000	14.3500	12.1500	13.4000	+8.943%	110	1,245	+83.955%
2026-06-24	12.4800	12.4800	12.3000	12.3000	-1.992%	2	1,242	+100.407%
2026-06-23	13.8000	13.9500	11.6000	12.5500	-21.807%	194	1,241	+96.414%
2026-06-22	17.1300	18.2500	16.0500	16.0500	-4.464%	138	1,204	+53.583%
2026-06-18	16.5500	18.7500	16.0000	16.8000	+35.048%	30	1,085	+46.726%
2026-06-17	11.1000	12.4400	11.0500	12.4400	+17.137%	32	1,085	+98.151%
2026-06-16	10.4200	10.9500	10.3600	10.6200	-7.652%	69	1,085	+132.109%
2026-06-15	11.6500	12.6000	11.3500	11.5000	+1.322%	22	1,057	+114.348%
2026-06-12	10.6500	11.9000	10.6500	11.3500	+5.483%	9	1,038	+117.181%
2026-06-11	11.3500	12.1500	10.7600	10.7600	-9.198%	17	1,035	+129.089%
2026-06-10	10.7500	11.8500	10.7500	11.8500	+2.509%	20	1,031	+108.017%
2026-06-09	10.2200	12.0500	9.5500	11.5600	+11.691%	5	1,013	+113.235%
2026-06-08	10.1500	10.4000	10.1500	10.3500	+3.500%	487	1,014	+138.164%
2026-06-05	8.4000	10.2400	8.4000	10.0000	+33.333%	40	528	+146.500%
2026-06-04	7.9000	7.9000	7.5000	7.5000	-6.250%	9	520	+228.667%
2026-06-03	5.9500	8.5000	5.9500	8.0000	+18.519%	16	523	+208.125%
2026-06-02	7.8000	7.8000	6.6000	6.7500	-14.013%	33	521	+265.185%
2026-06-01	7.6000	8.5600	7.2100	7.8500	-7.864%	60	523	+214.013%
2026-05-29	10.1000	11.3800	8.4100	8.5200	-36.889%	74	549	+189.319%
2026-05-28	13.5200	13.7200	12.6000	13.5000	-10.299%	31	520	+82.593%
2026-05-27	15.5000	16.1000	15.0500	15.0500	-15.211%	30	517	+63.787%
2026-05-26	18.1000	19.1500	17.5000	17.7500	+8.232%	44	522	+38.873%
2026-05-22	12.9700	16.4000	12.9700	16.4000	-10.870%	33	530	+50.305%
2026-05-21	23.6000	23.6000	18.4000	18.4000	-38.047%	15	515	+33.967%
2026-05-20	29.5000	29.7000	29.5000	29.7000	+4.873%	2	515	-17.003%
2026-05-19	26.1000	28.3200	26.1000	28.3200	-1.701%	5	516	-12.959%
2026-05-18	31.3500	31.3500	28.7800	28.8100	-8.394%	15	516	-14.439%
2026-05-15	30.4000	31.4500	30.4000	31.4500	+0.479%	4	516	-21.622%
2026-05-14	31.4500	31.4500	31.1800	31.3000	-8.800%	3	521	-21.246%
2026-05-13	34.3200	34.3200	34.3200	34.3200	+14.668%	1	522	-28.176%
2026-05-12	29.5500	29.9300	29.3000	29.9300	+17.881%	5	522	-17.641%
2026-05-08	26.3000	26.3000	24.8500	25.3900	+1.398%	5	522	-2.915%
2026-05-07	25.6000	25.6000	25.0400	25.0400	-8.746%	3	523	-1.558%
2026-05-06	27.4400	27.4500	27.4400	27.4400	+7.608%	30	525	-10.168%
2026-05-05	26.1500	26.2000	25.5000	25.5000	+0.354%	13	555	-3.333%
2026-05-04	25.3500	25.4400	25.3500	25.4100	+6.989%	9	546	-2.991%
2026-05-01	24.0500	24.2200	23.7500	23.7500	-3.885%	24	553	+3.789%
2026-04-30	24.7100	24.7100	24.7100	24.7100	-7.280%	1	553	-0.243%
2026-04-29	25.3000	26.6500	25.3000	26.6500	+11.740%	3	553	-7.505%
2026-04-28	24.9500	25.0400	23.8500	23.8500	-10.338%	9	556	+3.354%
2026-04-27	26.6000	26.6000	26.6000	26.6000	-1.481%	6	556	-7.331%
2026-04-24	28.7500	28.7500	27.0000	27.0000	+5.058%	4	562	-8.704%
2026-04-23	25.6100	30.0000	25.6100	25.7000	+35.979%	35	560	-4.086%
2026-04-22	15.7000	18.9000	15.7000	18.9000	+16.667%	75	530	+30.423%
2026-04-21	16.2000	16.4000	15.5500	16.2000	-5.539%	69	496	+52.160%
2026-04-20	16.3000	17.1500	15.9000	17.1500	-2.833%	28	496	+43.732%
2026-04-17	17.6500	17.6600	17.6500	17.6500	-12.840%	4	497	+39.660%
2026-04-16	20.2000	20.2500	20.2000	20.2500	-3.709%	12	497	+21.728%
2026-04-15	21.0800	21.1200	21.0300	21.0300	-8.764%	15	497	+17.214%
2026-04-14	23.1000	23.1000	23.0000	23.0500	-5.339%	45	497	+6.941%
2026-04-13	27.0500	27.0500	24.3500	24.3500	-12.724%	22	497	+1.232%
2026-04-10	26.6500	27.9000	26.6500	27.9000	+9.412%	14	477	-11.649%
2026-04-09	25.5500	25.5500	24.9000	25.5000	+12.088%	3	472	-3.333%
2026-04-08	22.4600	23.1500	22.4600	22.7500	+0.887%	19	470	+8.352%
2026-04-07	22.5500	22.5500	22.5500	22.5500	+1.121%	2	470	+9.313%
2026-04-06	21.9500	22.3000	21.9500	22.3000	+0.225%	5	472	+10.538%
2026-04-02	23.4000	23.4000	22.2500	22.2500	-3.680%	15	451	+10.787%
2026-04-01	22.1500	23.1000	22.1500	23.1000	-6.364%	22	451	+6.710%
2026-03-31	25.7500	25.8000	24.6700	24.6700	-8.967%	12	450	-0.081%
2026-03-30	25.9000	27.1000	25.8500	27.1000	-1.812%	34	454	-9.041%
2026-03-27	27.7000	27.8000	27.2700	27.6000	+17.949%	14	429	-10.688%
2026-03-26	23.4500	23.4500	23.3500	23.4000	-5.032%	6	429	+5.342%
2026-03-25	23.8500	24.6400	23.8500	24.6400	+0.163%	97	435	+0.041%
2026-03-24	25.7000	25.7000	24.5500	24.6000	+16.588%	65	371	+0.203%
2026-03-23	20.8000	21.1000	20.8000	21.1000	-7.456%	5	396	+16.825%
2026-03-20	21.8500	22.9000	21.8000	22.8000	+4.110%	28	396	+8.114%
2026-03-19	21.9000	21.9000	21.9000	21.9000	+10.327%	1	384	+12.557%
2026-03-17	20.3600	20.3600	19.8500	19.8500	-12.362%	9	384	+24.181%
2026-03-16	22.6000	22.7300	22.4500	22.6500	-5.031%	8	381	+8.830%
2026-03-13	23.6000	23.8500	23.6000	23.8500	+1.923%	5	379	+3.354%
2026-03-12	23.1500	23.4000	22.7500	23.4000	+3.311%	14	374	+5.342%
2026-03-11	22.5500	23.2500	22.5000	22.6500	+1.798%	12	368	+8.830%
2026-03-10	22.4000	22.8500	22.2500	22.2500	+3.730%	7	357	+10.787%
2026-03-09	21.7000	21.7000	21.2000	21.4500	+7.250%	6	354	+14.918%
2026-03-06	20.6500	21.3000	20.0000	20.0000	-1.720%	92	356	+23.250%
2026-03-05	20.4000	20.5000	20.3500	20.3500	-7.500%	4	305	+21.130%
2026-03-04	22.7700	22.7700	22.0000	22.0000	-8.333%	24	301	+12.045%
2026-03-03	24.3000	24.3000	23.9000	24.0000	-9.944%	3	298	+2.708%
2026-03-02	26.6000	26.7500	26.6000	26.6500	+1.331%	5	295	-7.505%
2026-02-27	26.3000	26.3000	26.3000	26.3000	+12.201%	1	291	-6.274%
2026-02-26	23.4400	23.4400	23.4400	23.4400	-12.700%	1	290	+5.162%
2026-02-25	26.8500	26.8500	26.8500	26.8500	-11.823%	1	290	-8.194%
2026-02-24	29.0500	30.4500	29.0500	30.4500	-11.943%	17	290	-19.048%
2026-02-23	20.7200	34.5800	20.7200	34.5800	+91.579%	3	287	-28.716%
2026-02-17	18.0500	18.0500	18.0500	18.0500	+1.690%	1	286	+36.565%
2026-02-12	14.8000	18.2000	14.8000	17.7500	+47.917%	37	286	+38.873%
2026-02-11	12.0000	12.0000	12.0000	12.0000	+27.660%	9	289	+105.417%
2026-02-06	9.4000	9.4000	9.4000	9.4000	-8.738%	1	285	+162.234%
2026-02-05	11.0000	11.0000	10.3000	10.3000	+46.099%	29	285	+139.320%
2026-01-29	6.6100	7.0500	5.9000	7.0500	-23.370%	17	281	+249.645%
2026-01-28	9.2000	9.2000	9.2000	9.2000	-1.075%	3	282	+167.935%
2026-01-27	9.3400	9.3400	9.3000	9.3000	-10.577%	2	279	+165.054%
2026-01-23	10.0500	10.4000	9.6500	10.4000	+14.286%	46	277	+137.019%
2026-01-22	9.1000	9.1000	9.1000	9.1000	-11.479%	8	250	+170.879%
2026-01-21	10.1000	10.2800	10.1000	10.2800	+10.538%	7	242	+139.786%
2026-01-20	9.2500	9.3000	9.2500	9.3000	+6.286%	14	237	+165.054%
2026-01-16	8.8000	8.8000	8.7500	8.7500	+12.179%	8	236	+181.714%
2026-01-14	7.8000	7.8000	7.8000	7.8000	0.000%	2	236	+216.026%
2026-01-13	7.8000	7.8000	7.8000	7.8000	+4.000%	1	237	+216.026%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-10.714%	3	237	+228.667%
2026-01-09	8.4500	8.4500	8.3500	8.4000	-5.085%	6	237	+193.452%
2026-01-07	8.8500	8.8500	8.8500	8.8500	-5.348%	2	237	+178.531%
2026-01-06	9.2000	9.3500	9.2000	9.3500	-15.000%	38	237	+163.636%
2026-01-02	11.0500	11.1000	11.0000	11.0000	+30.952%	4	251	+124.091%
2025-12-26	8.4500	8.4500	8.4000	8.4000	-15.152%	2	250	+193.452%
2025-12-19	9.7000	9.9000	9.7000	9.9000	+16.471%	4	250	+148.990%
2025-12-12	8.5000	8.5000	8.5000	8.5000	+3.030%	15	250	+190.000%
2025-12-08	8.2500	8.2500	8.2500	8.2500	-20.673%	10	239	+198.788%
2025-11-26	10.4000	10.4000	10.4000	10.4000	-2.347%	1	238	+137.019%
2025-11-25	10.6500	10.6500	10.6500	10.6500	+0.948%	1	238	+131.455%
2025-11-24	10.5500	10.5500	10.5500	10.5500	-15.261%	1	236	+133.649%
2025-11-21	12.5500	12.5500	12.4500	12.4500	+14.220%	2	235	+97.992%
2025-11-20	11.1100	11.1100	10.9000	10.9000	-16.794%	6	233	+126.147%
2025-11-19	13.1500	13.1500	13.1000	13.1000	+32.591%	2	232	+88.168%
2025-11-14	10.0500	10.0500	9.8800	9.8800	+29.150%	2	230	+149.494%
2025-11-12	7.6000	7.6500	7.6000	7.6500	-8.383%	18	228	+222.222%
2025-11-10	9.1600	9.1600	8.3500	8.3500	-18.217%	4	228	+195.210%
2025-11-04	10.2100	10.2100	10.2100	10.2100	+13.068%	2	228	+141.430%
2025-11-03	9.0300	9.0300	9.0300	9.0300	+1.919%	1	228	+172.979%
2025-10-27	9.5000	9.5000	8.8600	8.8600	-8.660%	2	243	+178.217%
2025-10-24	12.7500	12.7500	9.7000	9.7000	-22.400%	24	243	+154.124%
2025-10-23	15.8300	15.8300	12.5000	12.5000	-6.015%	13	229	+97.200%
2025-10-22	13.3000	13.3000	13.3000	13.3000	-3.971%	3	229	+85.338%
2025-10-21	13.8500	13.8500	13.8500	13.8500	-0.717%	2	226	+77.978%
2025-10-20	13.9500	13.9500	13.9500	13.9500	-12.813%	2	224	+76.703%
2025-10-17	16.0500	16.0500	16.0000	16.0000	+7.744%	3	222	+54.063%
2025-10-16	14.8500	14.8500	14.8500	14.8500	+5.694%	2	219	+65.993%
2025-10-15	14.0500	14.0500	14.0500	14.0500	-11.356%	2	217	+75.445%
2025-10-14	15.8500	15.8500	15.8500	15.8500	+2.589%	1	215	+55.521%
2025-10-13	15.5000	15.5000	15.4500	15.4500	+24.096%	3	214	+59.547%
2025-10-08	12.8500	12.8500	12.4500	12.4500	+3.320%	10	211	+97.992%
2025-10-07	11.0500	12.0500	11.0500	12.0500	-4.365%	18	183	+104.564%
2025-10-06	12.6000	12.6000	12.6000	12.6000	-9.353%	1	183	+95.635%
2025-10-02	13.5600	13.9000	13.5600	13.9000	-1.068%	18	183	+77.338%
2025-10-01	14.3000	14.3000	14.0500	14.0500	0.000%	16	174	+75.445%
2025-09-30	14.2000	14.3100	14.0500	14.0500	-2.431%	5	169	+75.445%
2025-09-29	14.3000	14.4500	14.3000	14.4000	+10.176%	4	168	+71.181%
2025-09-26	13.7000	13.7000	13.0700	13.0700	-14.575%	3	167	+88.600%
2025-09-25	15.3000	15.3000	15.3000	15.3000	-10.264%	2	165	+61.111%
2025-09-24	17.0500	17.0500	17.0500	17.0500	-2.571%	1	165	+44.575%
2025-09-19	17.5000	17.5000	17.5000	17.5000	-3.368%	12	165	+40.857%
2025-09-18	18.1600	18.1600	18.1100	18.1100	-7.128%	12	176	+36.113%
2025-09-17	19.2300	19.5000	19.2300	19.5000	+4.390%	32	169	+26.410%
2025-09-09	18.6800	18.6800	18.6800	18.6800	-11.048%	1	164	+31.959%
2025-09-08	21.7500	21.7500	20.8500	21.0000	-5.618%	17	163	+17.381%
2025-09-05	23.2500	23.2500	22.2500	22.2500	-3.888%	13	179	+10.787%
2025-09-04	23.2200	23.2200	23.1500	23.1500	-5.510%	2	168	+6.479%
2025-09-03	24.6500	24.6500	24.5000	24.5000	-3.353%	2	167	+0.612%
2025-09-02	25.3500	25.3500	25.3500	25.3500	+5.187%	1	165	-2.761%
2025-08-29	23.5200	24.1500	23.5200	24.1000	+4.783%	3	162	+2.282%
2025-08-28	23.1700	23.1700	22.9000	23.0000	-1.288%	3	162	+7.174%
2025-08-27	23.2500	23.3000	23.2500	23.3000	-5.092%	2	161	+5.794%
2025-08-26	24.3300	24.5500	23.7300	24.5500	-0.928%	6	158	+0.407%
2025-08-25	24.7800	24.7800	24.7800	24.7800	-2.824%	1	158	-0.525%
2025-08-21	24.8500	25.5000	24.8500	25.5000	+2.410%	2	158	-3.333%
2025-08-20	25.0500	25.0500	24.9000	24.9000	-2.658%	2	158	-1.004%
2025-08-15	25.5800	25.5800	25.5800	25.5800	-3.653%	1	158	-3.636%
2025-08-14	26.5500	26.5500	26.5500	26.5500	-0.075%	1	157	-7.156%
2025-08-13	26.5700	26.5700	26.5700	26.5700	-5.713%	5	157	-7.226%
2025-08-12	28.1800	28.1800	28.1800	28.1800	+13.400%	1	152	-12.527%
2025-08-11	24.8500	24.8500	24.8500	24.8500	+2.263%	1	153	-0.805%
2025-08-08	23.1500	24.3000	23.1100	24.3000	+5.652%	5	152	+1.440%
2025-08-04	23.6400	23.6400	23.0000	23.0000	-4.007%	6	150	+7.174%
2025-08-01	22.1900	24.0000	22.1900	23.9600	+21.934%	4	147	+2.880%
2025-07-30	19.6500	19.6500	19.6500	19.6500	+4.521%	1	147	+25.445%
2025-07-29	18.2000	18.8000	17.9900	18.8000	+3.014%	15	147	+31.117%
2025-07-28	18.0500	18.4000	18.0500	18.2500	-4.948%	26	138	+35.068%
2025-07-25	19.1500	19.2000	19.1500	19.2000	-0.570%	8	134	+28.385%
2025-07-24	20.9500	21.9500	19.1000	19.3100	+18.466%	5	130	+27.654%
2025-07-17	16.3000	16.3000	16.3000	16.3000	+0.308%	14	127	+51.227%
2025-07-16	16.1500	16.2500	16.0500	16.2500	+3.175%	21	118	+51.692%
2025-07-14	15.7500	15.7500	15.7500	15.7500	+3.618%	1	98	+56.508%
2025-07-11	15.2000	15.2000	15.2000	15.2000	+3.683%	1	98	+62.171%
2025-07-08	14.6600	14.6600	14.6600	14.6600	-3.170%	1	97	+68.145%
2025-07-03	15.1400	15.1400	15.1400	15.1400	-1.046%	1	96	+62.814%
2025-07-02	15.4000	15.5000	15.3000	15.3000	+1.325%	41	96	+61.111%
2025-07-01	15.1000	15.1000	15.1000	15.1000	+1.003%	1	62	+63.245%
2025-06-26	14.9500	14.9500	14.9500	14.9500	-2.922%	1	61	+64.883%
2025-06-24	15.4000	15.4000	15.4000	15.4000	-5.231%	1	61	+60.065%
2025-06-23	16.2500	16.2500	16.2500	16.2500	-6.609%	1	60	+51.692%
2025-06-20	17.6800	18.0500	17.4000	17.4000	0.000%	120	60	+41.667%