Dark

IBM20260918P260
IBM Sep 18 2026 260.00 Put (IBM260918P00260000)
option OPRA

EOD

Jul 30, 2026

40.88+9.451%(+3.53)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	42.4000	42.4500	40.8800	40.8800	+9.451%	15	822	0.000%
2026-07-29	37.3500	37.3500	37.3500	37.3500	-6.014%	1	823	+9.451%
2026-07-28	46.8500	46.8500	39.7400	39.7400	-15.176%	11	823	+2.869%
2026-07-27	45.0000	46.8500	44.5000	46.8500	-1.493%	4	817	-12.743%
2026-07-24	50.9000	50.9000	47.2400	47.5600	-14.152%	13	817	-14.045%
2026-07-23	61.9800	61.9800	55.4000	55.4000	-3.231%	5	825	-26.209%
2026-07-22	53.0700	57.3500	53.0700	57.2500	+8.531%	25	826	-28.594%
2026-07-21	52.7500	52.7500	52.7500	52.7500	+5.080%	3	833	-22.502%
2026-07-17	50.0000	50.2000	50.0000	50.2000	+9.036%	2	836	-18.566%
2026-07-16	58.3600	58.3600	46.0400	46.0400	-11.274%	30	836	-11.208%
2026-07-15	45.6500	51.8900	45.6500	51.8900	+12.755%	32	842	-21.218%
2026-07-14	42.4000	50.9000	41.6100	46.0200	+357.910%	220	822	-11.169%
2026-07-13	9.0000	10.0500	9.0000	10.0500	-6.944%	26	886	+306.766%
2026-07-10	9.3500	10.8000	9.3500	10.8000	+7.356%	6	887	+278.519%
2026-07-09	12.4100	12.4100	9.8700	10.0600	+14.318%	16	884	+306.362%
2026-07-08	9.9400	10.4000	8.6000	8.8000	+18.919%	27	883	+364.545%
2026-07-07	8.6600	8.8000	7.3000	7.4000	-22.187%	47	900	+452.432%
2026-07-06	11.0800	11.0800	9.5100	9.5100	-25.992%	36	904	+329.863%
2026-07-02	12.7000	12.8500	12.7000	12.8500	+16.712%	4	911	+218.132%
2026-07-01	11.4900	11.6700	11.0000	11.0100	-21.357%	38	911	+271.299%
2026-06-30	15.8000	15.8000	14.0000	14.0000	-10.828%	17	890	+192.000%
2026-06-29	15.7000	15.7000	15.0000	15.7000	-11.748%	60	886	+160.382%
2026-06-26	19.8000	19.8000	17.0000	17.7900	-21.974%	27	855	+129.792%
2026-06-25	23.4700	24.0000	20.4500	22.8000	+3.872%	29	873	+79.298%
2026-06-24	21.9000	21.9500	21.9000	21.9500	+2.666%	4	846	+86.241%
2026-06-23	24.4400	24.4400	20.5300	21.3800	-26.403%	16	849	+91.207%
2026-06-22	28.0000	29.7000	28.0000	29.0500	+5.139%	6	843	+40.723%
2026-06-18	26.3500	29.9700	26.0400	27.6300	+34.780%	52	787	+47.955%
2026-06-17	19.9000	20.8900	18.8000	20.5000	+11.717%	36	787	+99.415%
2026-06-16	17.3300	18.9500	17.3300	18.3500	-8.250%	58	787	+122.779%
2026-06-15	19.6200	21.2200	19.4500	20.0000	+2.302%	26	748	+104.400%
2026-06-12	19.5500	19.5500	19.5500	19.5500	+5.962%	1	741	+109.105%
2026-06-11	18.9500	20.6100	18.4500	18.4500	-4.651%	142	741	+121.572%
2026-06-10	19.8200	19.8200	18.0500	19.3500	+8.221%	31	650	+111.266%
2026-06-09	17.4500	20.2000	16.2500	17.8800	+3.353%	73	667	+128.635%
2026-06-08	15.7000	17.3000	15.7000	17.3000	+1.765%	5	618	+136.301%
2026-06-05	15.0000	17.0800	15.0000	17.0000	+34.921%	76	618	+140.471%
2026-06-04	13.4900	13.7000	12.6000	12.6000	-3.670%	22	645	+224.444%
2026-06-03	12.6400	14.0000	12.6400	13.0800	+33.469%	112	644	+212.538%
2026-06-02	12.9500	12.9500	9.8000	9.8000	-23.438%	42	544	+317.143%
2026-06-01	11.1600	13.6700	11.1600	12.8000	-9.413%	93	559	+219.375%
2026-05-29	17.5500	18.6500	14.1300	14.1300	-37.588%	200	551	+189.314%
2026-05-28	21.0000	23.5000	20.9400	22.6400	-9.980%	173	521	+80.565%
2026-05-27	25.1500	25.1500	25.1500	25.1500	-10.689%	1	384	+62.545%
2026-05-26	28.1600	28.1600	28.1600	28.1600	+11.525%	1	385	+45.170%
2026-05-22	23.4000	25.9300	21.5500	25.2500	-4.537%	18	385	+61.901%
2026-05-21	32.5500	32.5500	26.4500	26.4500	-33.207%	11	395	+54.556%
2026-05-19	39.6000	39.6000	39.6000	39.6000	-20.721%	1	395	+3.232%
2026-05-13	49.9500	49.9500	49.9500	49.9500	+25.345%	1	392	-18.158%
2026-05-11	39.8500	39.8500	39.8500	39.8500	+1.014%	1	391	+2.585%
2026-05-05	39.4500	39.4500	39.4500	39.4500	+7.640%	1	392	+3.625%
2026-05-04	36.6500	36.6500	36.6500	36.6500	-9.951%	1	393	+11.542%
2026-04-29	39.1000	40.7000	39.1000	40.7000	+7.958%	8	392	+0.442%
2026-04-28	38.3200	38.3200	37.7000	37.7000	-3.160%	4	386	+8.435%
2026-04-23	40.2000	43.2800	38.6000	38.9300	+35.976%	13	390	+5.009%
2026-04-22	26.3500	28.6300	26.3500	28.6300	+10.754%	9	387	+42.787%
2026-04-21	25.8500	25.8500	25.8500	25.8500	-2.453%	1	381	+58.143%
2026-04-20	26.3500	26.5000	26.1000	26.5000	-11.667%	5	381	+54.264%
2026-04-16	29.4500	30.0000	29.4500	30.0000	-0.033%	4	380	+36.267%
2026-04-08	30.0100	30.0100	29.9900	30.0100	-9.608%	5	376	+36.221%
2026-04-07	33.2000	33.2000	33.2000	33.2000	-2.525%	1	381	+23.133%
2026-04-02	34.0600	34.0600	34.0600	34.0600	+1.976%	1	383	+20.023%
2026-04-01	33.4000	33.4000	33.4000	33.4000	-9.362%	1	383	+22.395%
2026-03-31	37.0000	37.0000	36.4000	36.8500	-4.534%	13	383	+10.936%
2026-03-27	38.6000	38.6000	38.6000	38.6000	+12.865%	1	383	+5.907%
2026-03-26	34.0500	34.2000	33.6500	34.2000	+10.145%	11	384	+19.532%
2026-03-23	30.3500	31.0500	30.2000	31.0500	-3.271%	14	394	+31.659%
2026-03-20	32.1000	32.1000	32.1000	32.1000	+1.422%	1	399	+27.352%
2026-03-19	31.6500	31.6500	31.6500	31.6500	+10.587%	3	398	+29.163%
2026-03-18	29.0800	29.2300	28.6200	28.6200	-1.310%	5	398	+42.837%
2026-03-17	29.0000	29.0000	28.5000	29.0000	-10.632%	11	395	+40.966%
2026-03-16	32.4500	32.4500	32.4500	32.4500	-1.964%	1	399	+25.978%
2026-03-13	33.1000	33.1500	33.1000	33.1000	-1.634%	5	398	+23.505%
2026-03-12	33.1000	34.7000	33.1000	33.6500	+4.927%	5	393	+21.486%
2026-03-11	32.0700	32.0700	32.0700	32.0700	+2.395%	3	392	+27.471%
2026-03-10	33.5500	33.5500	31.3200	31.3200	+3.366%	7	389	+30.524%
2026-03-09	30.4000	30.4000	30.3000	30.3000	-1.942%	3	389	+34.917%
2026-03-06	29.3000	31.2000	29.3000	30.9000	+7.666%	6	387	+32.298%
2026-03-05	29.3500	29.8000	28.7000	28.7000	-11.420%	8	386	+42.439%
2026-03-04	32.6000	32.6000	32.4000	32.4000	-6.897%	3	385	+26.173%
2026-03-03	34.8000	34.8000	34.8000	34.8000	-10.769%	1	382	+17.471%
2026-02-27	39.0000	39.0000	39.0000	39.0000	+12.230%	1	382	+4.821%
2026-02-26	34.7500	34.7500	34.7500	34.7500	-8.721%	3	381	+17.640%
2026-02-25	38.5300	38.5300	37.9500	38.0700	-12.523%	3	380	+7.381%
2026-02-24	40.4800	43.5200	40.4800	43.5200	-0.138%	25	380	-6.066%
2026-02-23	29.0500	43.5800	29.0500	43.5800	+60.752%	15	374	-6.196%
2026-02-19	27.1100	27.1100	27.1100	27.1100	+2.418%	1	386	+50.793%
2026-02-17	25.7500	27.5100	25.7500	26.4700	+4.707%	8	387	+54.439%
2026-02-13	26.2400	26.6600	25.0000	25.2800	-5.318%	31	361	+61.709%
2026-02-12	23.0700	27.2800	22.9800	26.7000	+30.244%	67	361	+53.109%
2026-02-11	20.5000	20.5000	20.5000	20.5000	+43.860%	1	327	+99.415%
2026-02-06	14.3500	14.3500	14.1500	14.2500	+43.216%	5	326	+186.877%
2026-02-02	9.9500	9.9500	9.9500	9.9500	-16.387%	6	326	+310.854%
2026-01-30	11.9000	11.9000	11.9000	11.9000	+11.215%	1	320	+243.529%
2026-01-29	10.8400	10.8400	10.7000	10.7000	-28.428%	11	319	+282.056%
2026-01-28	14.9500	14.9500	14.9500	14.9500	+1.356%	9	310	+173.445%
2026-01-26	14.7500	14.7500	14.7500	14.7500	-8.669%	1	301	+177.153%
2026-01-23	16.1000	16.1500	16.1000	16.1500	+11.765%	25	300	+153.127%
2026-01-22	14.4500	14.4500	14.4500	14.4500	-9.404%	7	285	+182.907%
2026-01-21	15.9500	15.9500	15.9500	15.9500	+7.047%	6	278	+156.301%
2026-01-20	15.4000	15.4000	14.9000	14.9000	+12.030%	9	272	+174.362%
2026-01-16	13.0000	13.4000	13.0000	13.3000	+6.827%	40	272	+207.368%
2026-01-14	12.6000	12.6000	12.4500	12.4500	-8.456%	2	272	+228.353%
2026-01-08	13.7000	13.7000	13.5500	13.6000	-0.730%	13	274	+200.588%
2026-01-07	13.7000	13.7000	13.7000	13.7000	-0.364%	24	261	+198.394%
2026-01-06	13.7500	13.7500	13.7500	13.7500	-8.211%	15	239	+197.309%
2026-01-05	15.0100	15.0700	14.9800	14.9800	+6.091%	19	224	+172.897%
2025-12-08	13.8500	14.1600	13.8500	14.1200	-7.105%	196	224	+189.518%
2025-12-01	15.2000	15.2000	15.2000	15.2000	-5.000%	1	146	+168.947%
2025-11-25	16.0500	16.0500	16.0000	16.0000	-15.119%	2	146	+155.500%
2025-11-21	18.8500	18.8500	18.8500	18.8500	-3.085%	1	146	+116.870%
2025-11-19	19.4500	19.4500	19.4500	19.4500	+62.762%	1	146	+110.180%
2025-11-12	11.0500	12.0200	11.0500	11.9500	-2.049%	5	146	+242.092%
2025-11-11	12.7800	12.7800	12.2000	12.2000	-11.594%	7	147	+235.082%
2025-11-10	13.8500	13.8500	13.8000	13.8000	-7.383%	3	144	+196.232%
2025-11-07	14.9000	14.9000	14.9000	14.9000	+2.759%	1	141	+174.362%
2025-11-06	14.5000	14.5000	14.5000	14.5000	-10.494%	2	141	+181.931%
2025-11-05	16.2000	16.2000	16.2000	16.2000	0.000%	2	140	+152.346%
2025-11-04	16.2000	16.2000	16.2000	16.2000	+14.894%	2	140	+152.346%
2025-11-03	14.1500	14.1500	14.1000	14.1000	+2.174%	3	140	+189.929%
2025-10-27	14.3500	14.3500	13.8000	13.8000	-4.893%	9	143	+196.232%
2025-10-24	15.3500	15.3500	14.5100	14.5100	-28.168%	2	143	+181.737%
2025-10-23	19.1200	20.2000	19.1000	20.2000	+2.278%	6	142	+102.376%
2025-10-22	19.7500	19.7500	19.7500	19.7500	-7.925%	1	147	+106.987%
2025-10-10	19.7000	21.4500	19.7000	21.4500	+7.250%	46	149	+90.583%
2025-10-08	20.0000	20.0000	20.0000	20.0000	-1.478%	1	120	+104.400%
2025-10-02	20.2100	20.3000	20.2100	20.3000	+3.571%	2	120	+101.379%
2025-09-26	20.2300	20.2300	19.5700	19.6000	-13.846%	3	120	+108.571%
2025-09-25	22.7500	22.7500	22.7500	22.7500	-5.405%	1	123	+79.692%
2025-09-22	24.0500	24.0500	24.0500	24.0500	-6.602%	1	123	+69.979%
2025-09-19	26.4500	26.4500	25.7500	25.7500	-2.647%	5	123	+58.757%
2025-09-18	26.4500	26.4500	26.4500	26.4500	-5.299%	1	119	+54.556%
2025-09-17	27.9300	27.9300	27.9300	27.9300	-7.055%	1	118	+46.366%
2025-09-12	30.0500	30.0500	30.0500	30.0500	+6.674%	5	117	+36.040%
2025-09-11	28.1700	28.1700	28.1700	28.1700	+2.698%	1	117	+45.119%
2025-09-09	27.4300	27.4300	27.4300	27.4300	-4.091%	3	118	+49.034%
2025-09-08	28.6000	28.6000	28.6000	28.6000	-18.634%	1	121	+42.937%
2025-08-26	35.1500	35.1500	35.1500	35.1500	-4.949%	1	119	+16.302%
2025-08-15	36.9800	36.9800	36.9800	36.9800	-2.169%	1	119	+10.546%
2025-08-14	37.3000	37.8000	37.3000	37.8000	-2.527%	5	118	+8.148%
2025-08-11	38.7800	38.7800	38.7800	38.7800	+12.634%	1	113	+5.415%
2025-08-08	34.8000	34.8000	34.4300	34.4300	+6.265%	3	112	+18.734%
2025-08-06	32.4000	32.4000	32.4000	32.4000	+3.349%	3	114	+26.173%
2025-08-05	31.3500	31.3500	31.3500	31.3500	-7.522%	1	111	+30.399%
2025-08-01	33.9000	33.9000	33.9000	33.9000	+21.288%	14	110	+20.590%
2025-07-30	27.9800	27.9800	27.7500	27.9500	+2.947%	7	96	+46.261%
2025-07-29	26.2000	27.1500	26.2000	27.1500	+3.824%	8	89	+50.571%
2025-07-28	26.0500	26.1500	26.0500	26.1500	-6.940%	3	84	+56.329%
2025-07-24	27.4500	30.8100	27.4500	28.1000	+27.727%	14	82	+45.480%
2025-07-02	22.0000	22.0000	22.0000	22.0000	+4.414%	50	70	+85.818%
2025-06-26	21.0700	21.0700	21.0700	21.0700	-2.000%	1	20	+94.020%
2025-06-24	21.5000	21.5000	21.5000	21.5000	-4.444%	1	21	+90.140%
2025-06-23	22.5000	22.5000	22.5000	22.5000	-5.183%	1	20	+81.689%
2025-06-17	23.8500	23.8800	23.7300	23.7300	+2.065%	18	19	+72.271%
2025-06-16	23.2500	23.2500	23.2500	23.2500	0.000%	1	1	+75.828%