Dark

IBM20260918P250
IBM Sep 18 2026 250.00 Put (IBM260918P00250000)
option OPRA

EOD

Jul 30, 2026

32.65+7.578%(+2.30)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	33.2300	34.0000	32.6500	32.6500	+7.578%	29	2,317	0.000%
2026-07-29	29.7500	30.5000	28.6300	30.3500	+3.442%	10	2,317	+7.578%
2026-07-28	33.1500	37.6000	28.7000	29.3400	-22.992%	18	2,323	+11.282%
2026-07-27	36.2000	38.1000	35.9000	38.1000	-2.880%	12	2,325	-14.304%
2026-07-24	41.8000	41.9000	38.7300	39.2300	-19.479%	17	2,324	-16.773%
2026-07-23	47.3000	48.7200	47.3000	48.7200	+1.184%	4	2,336	-32.984%
2026-07-22	46.3800	48.1500	43.4000	48.1500	+12.763%	6	2,338	-32.191%
2026-07-21	44.3600	44.3600	42.7000	42.7000	-3.372%	4	2,343	-23.536%
2026-07-20	44.2500	44.2500	44.0200	44.1900	+1.961%	29	2,343	-26.115%
2026-07-17	41.2000	43.9000	41.2000	43.3400	+14.808%	59	2,354	-24.665%
2026-07-16	46.4500	48.7500	37.7500	37.7500	-14.205%	12	2,332	-13.510%
2026-07-15	36.0000	44.0000	36.0000	44.0000	+7.632%	57	2,336	-25.795%
2026-07-14	35.0000	42.7000	35.0000	40.8800	+501.176%	96	2,318	-20.132%
2026-07-13	6.5500	6.8000	6.5500	6.8000	-14.465%	3	2,288	+380.147%
2026-07-10	7.2000	7.9500	7.2000	7.9500	+11.972%	23	2,291	+310.692%
2026-07-09	9.2500	9.2500	7.0500	7.1000	+10.938%	36	2,287	+359.859%
2026-07-08	6.8200	6.8200	6.3000	6.4000	+17.647%	94	2,272	+410.156%
2026-07-07	5.7500	5.7500	5.4400	5.4400	-23.380%	9	2,193	+500.184%
2026-07-06	8.3500	8.3500	7.1000	7.1000	-28.065%	52	2,197	+359.859%
2026-07-02	9.1500	10.1900	8.9400	9.8700	+8.581%	14	2,179	+230.800%
2026-07-01	9.5000	9.5000	8.3500	9.0900	-16.986%	474	2,179	+259.186%
2026-06-30	11.2000	11.9000	10.9000	10.9500	-2.232%	18	1,741	+198.174%
2026-06-29	12.5000	12.8000	11.2000	11.2000	-13.846%	25	1,740	+191.518%
2026-06-26	14.7000	14.7000	13.0000	13.0000	-27.978%	11	1,736	+151.154%
2026-06-25	15.2000	18.8000	15.2000	18.0500	+11.420%	51	1,731	+80.886%
2026-06-24	17.7500	17.8000	16.2000	16.2000	-2.410%	14	1,724	+101.543%
2026-06-23	17.4000	17.4000	15.5000	16.6000	-27.511%	42	1,723	+96.687%
2026-06-22	22.3700	23.6500	21.0000	22.9000	+7.009%	426	1,722	+42.576%
2026-06-18	21.0000	23.3800	20.5200	21.4000	+31.127%	122	1,317	+52.570%
2026-06-17	15.9000	16.5000	14.5000	16.3200	+15.336%	58	1,317	+100.061%
2026-06-16	13.4000	14.4500	13.4000	14.1500	-9.003%	380	1,317	+130.742%
2026-06-15	15.0000	15.5500	14.8500	15.5500	+4.855%	6	952	+109.968%
2026-06-12	14.6400	14.8500	14.6400	14.8300	+3.345%	15	951	+120.162%
2026-06-11	16.0000	16.3500	14.3500	14.3500	-4.967%	84	950	+127.526%
2026-06-10	14.0000	15.1500	13.9000	15.1000	-4.127%	20	963	+116.225%
2026-06-09	13.0500	15.7500	12.6500	15.7500	+14.964%	31	951	+107.302%
2026-06-08	11.9700	13.7000	11.9700	13.7000	+4.660%	12	929	+138.321%
2026-06-05	12.0000	13.4300	11.7000	13.0900	+35.507%	270	935	+149.427%
2026-06-04	10.2500	10.8000	9.5500	9.6600	-1.328%	177	903	+237.992%
2026-06-03	9.2000	11.1000	9.2000	9.7900	+26.649%	151	750	+233.504%
2026-06-02	9.2500	9.2500	7.7300	7.7300	-23.465%	70	644	+322.380%
2026-06-01	8.7300	10.9300	8.7300	10.1000	-10.856%	121	619	+223.267%
2026-05-29	13.4000	14.4000	10.6000	11.3300	-33.353%	67	588	+188.173%
2026-05-28	17.7000	17.7500	16.6000	17.0000	-13.486%	54	594	+92.059%
2026-05-27	20.1500	20.1500	19.1500	19.6500	-10.478%	69	636	+66.158%
2026-05-26	21.4900	24.9000	21.4900	21.9500	+7.598%	104	585	+48.747%
2026-05-22	17.2500	20.7500	15.9500	20.4000	+2.000%	53	626	+60.049%
2026-05-21	27.3100	27.3200	20.0000	20.0000	-39.668%	39	598	+63.250%
2026-05-19	33.1500	33.1500	33.1500	33.1500	-9.327%	1	598	-1.508%
2026-05-18	38.0200	38.2800	36.5600	36.5600	-3.840%	8	600	-10.695%
2026-05-14	38.0500	38.0500	38.0200	38.0200	-7.964%	5	600	-14.124%
2026-05-13	41.3100	41.3100	41.3100	41.3100	+17.625%	1	603	-20.963%
2026-05-11	31.0000	35.1200	31.0000	35.1200	+7.896%	53	603	-7.033%
2026-05-07	32.2100	32.5500	32.2100	32.5500	-2.428%	7	550	+0.307%
2026-05-06	33.3900	33.4000	33.3600	33.3600	+5.570%	5	543	-2.128%
2026-04-29	31.6000	31.6000	31.6000	31.6000	+1.771%	1	548	+3.323%
2026-04-28	31.0500	31.0500	31.0500	31.0500	-6.335%	1	548	+5.153%
2026-04-27	33.1500	33.1500	33.1500	33.1500	-4.301%	25	549	-1.508%
2026-04-24	33.8800	34.6400	33.8200	34.6400	+3.372%	8	549	-5.745%
2026-04-23	34.5400	34.5400	32.3000	33.5100	+43.943%	13	541	-2.566%
2026-04-22	23.0000	23.2800	23.0000	23.2800	+12.736%	13	541	+40.249%
2026-04-21	20.1500	20.6500	19.8500	20.6500	-4.398%	43	498	+58.111%
2026-04-20	20.5000	21.6000	20.5000	21.6000	-0.139%	6	498	+51.157%
2026-04-17	22.2500	22.2500	21.5500	21.6300	-6.807%	18	495	+50.948%
2026-04-16	25.0000	25.0000	23.0700	23.2100	-10.628%	6	493	+40.672%
2026-04-15	25.9700	25.9700	25.9700	25.9700	-8.621%	1	487	+25.722%
2026-04-14	28.4200	28.4200	28.4200	28.4200	-10.290%	2	488	+14.884%
2026-04-13	31.6800	31.6800	31.6800	31.6800	-2.971%	1	486	+3.062%
2026-04-10	32.6500	32.6500	32.6500	32.6500	+5.323%	1	485	0.000%
2026-04-09	30.3000	31.0000	30.3000	31.0000	+11.913%	2	485	+5.323%
2026-04-08	26.1500	27.7500	26.1500	27.7000	+3.320%	5	485	+17.870%
2026-04-06	26.8100	26.8100	26.8100	26.8100	-1.070%	1	484	+21.783%
2026-04-02	28.0000	28.0000	27.1000	27.1000	-3.387%	24	482	+20.480%
2026-04-01	28.0000	28.0500	28.0000	28.0500	-15.766%	2	482	+16.399%
2026-03-27	32.9500	33.3000	31.9000	33.3000	+16.230%	5	482	-1.952%
2026-03-26	28.1000	28.6500	28.0500	28.6500	-3.535%	4	484	+13.962%
2026-03-24	31.2000	31.2000	29.7000	29.7000	+10.000%	8	486	+9.933%
2026-03-23	25.1000	27.0000	25.1000	27.0000	-2.878%	5	486	+20.926%
2026-03-20	27.0500	27.8000	27.0000	27.8000	+6.923%	19	483	+17.446%
2026-03-19	25.6500	26.0000	25.2500	26.0000	+5.263%	7	487	+25.577%
2026-03-18	22.2500	24.7000	22.2500	24.7000	+6.054%	11	485	+32.186%
2026-03-17	23.2900	23.2900	23.2900	23.2900	-14.845%	1	482	+40.189%
2026-03-16	27.3500	27.3500	27.3500	27.3500	-1.619%	1	482	+19.378%
2026-03-13	27.8000	27.8000	27.8000	27.8000	-0.537%	3	482	+17.446%
2026-03-11	27.2400	27.9500	27.2300	27.9500	+7.294%	15	479	+16.816%
2026-03-10	27.3000	28.3000	26.0500	26.0500	+0.774%	11	464	+25.336%
2026-03-09	24.8000	25.8500	24.8000	25.8500	+8.386%	4	458	+26.306%
2026-03-05	24.8500	24.8500	23.8500	23.8500	-24.286%	4	456	+36.897%
2026-03-02	31.3500	31.5000	31.3500	31.5000	+0.159%	4	456	+3.651%
2026-02-27	32.7000	32.7000	31.4500	31.4500	+6.610%	9	455	+3.816%
2026-02-26	28.4500	29.5000	28.3500	29.5000	-7.233%	18	455	+10.678%
2026-02-25	32.3200	32.3200	31.8000	31.8000	-11.765%	4	446	+2.673%
2026-02-24	33.8000	36.0400	33.8000	36.0400	+1.779%	8	446	-9.406%
2026-02-23	25.1500	35.4100	25.1500	35.4100	+58.932%	2	438	-7.794%
2026-02-20	22.0000	22.2800	22.0000	22.2800	-0.624%	2	439	+46.544%
2026-02-19	20.9000	22.4200	20.9000	22.4200	+0.313%	4	439	+45.629%
2026-02-12	22.3000	22.3500	21.8000	22.3500	+45.888%	31	437	+46.085%
2026-02-11	15.3200	15.3200	15.3200	15.3200	+33.217%	1	418	+113.120%
2026-02-10	11.0000	11.5000	11.0000	11.5000	-0.777%	30	418	+183.913%
2026-02-09	11.5900	11.5900	11.5900	11.5900	-16.014%	10	424	+181.708%
2026-02-04	14.9500	15.2100	13.7500	13.8000	+45.263%	9	414	+136.594%
2026-02-03	9.5000	9.5000	9.5000	9.5000	+0.317%	1	414	+243.684%
2026-01-30	9.5500	9.8000	9.4700	9.4700	+9.227%	7	413	+244.773%
2026-01-29	9.0000	9.0000	8.6700	8.6700	-29.512%	5	413	+276.586%
2026-01-28	11.9000	12.3000	11.9000	12.3000	+4.326%	11	410	+165.447%
2026-01-27	11.7900	11.7900	11.7900	11.7900	+4.800%	1	405	+176.930%
2026-01-26	11.2500	11.2500	11.2500	11.2500	-9.274%	1	405	+190.222%
2026-01-23	12.4000	12.4000	12.4000	12.4000	+6.897%	17	404	+163.306%
2026-01-22	11.6000	11.6000	11.6000	11.6000	-7.937%	9	387	+181.466%
2026-01-21	12.6000	12.6000	12.6000	12.6000	+8.155%	7	378	+159.127%
2026-01-20	11.6500	11.6500	11.6500	11.6500	+10.952%	10	371	+180.258%
2026-01-16	10.6000	10.6000	10.5000	10.5000	+0.478%	12	363	+210.952%
2026-01-15	10.4500	10.4500	10.4500	10.4500	+5.556%	1	363	+212.440%
2026-01-14	9.9000	9.9000	9.9000	9.9000	+5.319%	4	363	+229.798%
2026-01-12	10.7000	10.7000	9.4000	9.4000	-4.762%	2	363	+247.340%
2026-01-09	9.8700	9.8700	9.8700	9.8700	-9.863%	1	364	+230.800%
2026-01-07	10.9500	10.9500	10.9500	10.9500	-5.195%	7	363	+198.174%
2026-01-06	11.6000	11.7000	11.5500	11.5500	-1.282%	1,269	363	+182.684%
2025-12-31	11.0000	11.7000	11.0000	11.7000	+7.834%	45	1,571	+179.060%
2025-12-30	10.8500	10.8500	10.8500	10.8500	+0.185%	3	1,571	+200.922%
2025-12-29	10.8300	10.8300	10.8300	10.8300	-1.991%	1	1,568	+201.477%
2025-12-24	11.0500	11.0500	11.0500	11.0500	-1.778%	1	1,568	+195.475%
2025-12-22	11.2500	11.2500	11.2500	11.2500	-8.163%	2	1,568	+190.222%
2025-12-19	12.0500	12.2500	12.0500	12.2500	-0.407%	2	1,566	+166.531%
2025-12-18	12.2000	12.3000	12.2000	12.3000	+12.844%	91	1,566	+165.447%
2025-12-17	10.9000	10.9000	10.9000	10.9000	-0.909%	2	1,476	+199.541%
2025-12-16	11.3600	11.3600	11.0000	11.0000	+2.804%	3	1,474	+196.818%
2025-12-15	10.7000	10.7000	10.7000	10.7000	+1.905%	2	1,471	+205.140%
2025-12-11	10.5000	10.5000	10.5000	10.5000	+5.000%	1	1,469	+210.952%
2025-12-10	10.2200	10.2200	10.0000	10.0000	-9.091%	6	1,468	+226.500%
2025-12-08	11.0000	11.0000	11.0000	11.0000	-1.345%	5	1,464	+196.818%
2025-12-05	11.2500	11.4500	10.9500	11.1500	-7.083%	186	1,463	+192.825%
2025-12-04	12.0000	12.0000	12.0000	12.0000	-9.091%	5	1,361	+172.083%
2025-11-25	13.2000	13.2000	13.2000	13.2000	-15.113%	2	1,361	+147.348%
2025-11-21	15.3500	15.5500	15.3500	15.5500	0.000%	2	1,360	+109.968%
2025-11-20	13.8000	15.5500	13.8000	15.5500	-3.115%	6	1,359	+109.968%
2025-11-19	16.0500	16.0500	16.0500	16.0500	+39.565%	1	1,353	+103.427%
2025-11-14	11.5000	11.5000	11.5000	11.5000	+4.545%	5	1,352	+183.913%
2025-11-13	11.0000	11.0000	11.0000	11.0000	+14.823%	5	1,352	+196.818%
2025-11-12	9.5900	9.5900	9.5800	9.5800	-3.525%	2	1,352	+240.814%
2025-11-11	10.7200	10.7200	9.9300	9.9300	-13.047%	4	1,350	+228.802%
2025-11-10	11.4200	11.4200	11.4200	11.4200	-10.361%	2	1,350	+185.902%
2025-11-07	12.7400	12.7400	12.7400	12.7400	-3.849%	1	1,350	+156.279%
2025-11-04	13.6600	13.6600	13.2500	13.2500	+8.964%	11	1,349	+146.415%
2025-11-03	12.0000	12.1600	11.8000	12.1600	-4.101%	1,252	108	+168.503%
2025-10-31	12.6800	12.6800	12.6800	12.6800	+18.063%	1	108	+157.492%
2025-10-29	11.5500	11.5500	10.7400	10.7400	-2.364%	6	108	+204.004%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-1.345%	1	104	+196.818%
2025-10-27	11.1500	11.1500	11.1500	11.1500	-7.083%	1	105	+192.825%
2025-10-24	13.5500	13.5500	12.0000	12.0000	-25.234%	3	105	+172.083%
2025-10-23	18.9000	18.9000	16.0000	16.0500	+2.819%	5	105	+103.427%
2025-10-22	15.6100	15.6100	15.6100	15.6100	-15.393%	1	106	+109.161%
2025-10-17	18.4500	18.4500	18.4500	18.4500	+5.429%	1	105	+76.965%
2025-10-10	16.2000	17.5000	16.2000	17.5000	+4.167%	3	105	+86.571%
2025-10-09	16.8000	16.8000	16.8000	16.8000	+9.091%	2	102	+94.345%
2025-10-08	15.7000	15.7000	15.4000	15.4000	+6.207%	4	100	+112.013%
2025-10-07	13.8500	14.5000	13.8500	14.5000	-8.517%	5	99	+125.172%
2025-10-06	15.9000	15.9000	15.8500	15.8500	+6.020%	4	99	+105.994%
2025-10-03	15.4500	15.4500	14.9500	14.9500	-11.643%	3	97	+118.395%
2025-10-02	16.7500	17.1000	16.7500	16.9200	-1.341%	4	98	+92.967%
2025-09-30	17.1500	17.1500	17.1500	17.1500	-3.652%	1	96	+90.379%
2025-09-29	17.6500	17.8000	17.6500	17.8000	-3.261%	2	96	+83.427%
2025-09-25	18.8000	18.8000	18.4000	18.4000	-6.883%	6	97	+77.446%
2025-09-23	19.7600	19.7600	19.7600	19.7600	-2.420%	1	98	+65.233%
2025-09-22	20.0000	20.2500	20.0000	20.2500	-3.571%	2	99	+61.235%
2025-09-19	21.0000	21.0000	21.0000	21.0000	-6.334%	1	99	+55.476%
2025-09-18	22.1000	22.4200	22.1000	22.4200	-9.047%	2	99	+45.629%
2025-09-16	24.6500	24.6500	24.6500	24.6500	+1.274%	1	99	+32.454%
2025-09-15	24.3400	24.3400	24.3400	24.3400	-3.028%	1	98	+34.141%
2025-09-12	24.0600	25.1000	24.0600	25.1000	+4.802%	7	99	+30.080%
2025-09-11	23.9500	23.9500	23.9500	23.9500	-2.245%	1	96	+36.326%
2025-09-10	24.7000	24.7000	24.5000	24.5000	+8.889%	2	95	+33.265%
2025-09-09	24.0000	24.0000	22.5000	22.5000	-6.445%	3	95	+45.111%
2025-09-08	24.0500	24.0500	24.0500	24.0500	-13.799%	1	96	+35.759%
2025-08-28	28.0000	28.0000	27.9000	27.9000	+0.904%	3	96	+17.025%
2025-08-27	27.8000	27.8000	27.6500	27.6500	-6.112%	2	95	+18.083%
2025-08-26	29.4500	29.4500	29.4500	29.4500	-4.754%	2	95	+10.866%
2025-08-15	31.2000	31.2000	30.9200	30.9200	+14.731%	2	95	+5.595%
2025-08-06	27.2000	27.2000	26.9500	26.9500	-2.355%	6	95	+21.150%
2025-08-05	27.6000	27.6000	27.6000	27.6000	+0.364%	4	95	+18.297%
2025-08-04	27.6000	27.6000	27.5000	27.5000	-3.441%	2	96	+18.727%
2025-08-01	28.6500	29.0700	28.4800	28.4800	+14.011%	15	96	+14.642%
2025-07-31	24.9800	24.9800	24.9800	24.9800	+7.672%	10	102	+30.705%
2025-07-30	23.2000	23.2000	23.2000	23.2000	+5.936%	1	94	+40.733%
2025-07-29	21.1700	21.9000	21.1700	21.9000	-1.794%	11	93	+49.087%
2025-07-28	22.9000	22.9000	22.0000	22.3000	-1.978%	31	82	+46.413%
2025-07-25	23.8500	23.8500	22.7500	22.7500	-3.887%	10	64	+43.516%
2025-07-24	25.5500	25.9500	22.7900	23.6700	+29.344%	13	66	+37.938%
2025-07-14	18.3000	18.3000	18.3000	18.3000	+0.826%	4	55	+78.415%
2025-07-11	17.0000	18.1500	17.0000	18.1500	+5.523%	15	51	+79.890%
2025-07-08	16.5000	17.2000	16.5000	17.2000	-4.125%	26	39	+89.826%
2025-07-03	17.9400	17.9400	17.9400	17.9400	+1.070%	1	38	+81.996%
2025-07-01	17.5900	17.7500	17.5900	17.7500	+1.140%	33	38	+83.944%
2025-06-30	17.9000	17.9000	17.5500	17.5500	-5.135%	2	5	+86.040%
2025-06-27	18.5000	18.5000	18.5000	18.5000	+1.093%	1	3	+76.486%
2025-06-25	18.3000	18.3000	18.3000	18.3000	+3.390%	1	2	+78.415%
2025-06-24	17.7000	17.7000	17.7000	17.7000	0.000%	1	1	+84.463%