Dark

IBM20260918P270
IBM Sep 18 2026 270.00 Put (IBM260918P00270000)
option OPRA

EOD

Jul 29, 2026

45.75+0.749%(+0.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	45.2000	45.7500	44.8500	45.7500	+0.749%	4	722	0.000%
2026-07-28	56.8100	56.8100	45.4000	45.4100	-17.899%	6	722	+0.749%
2026-07-27	54.8500	55.3100	54.8500	55.3100	-4.884%	5	724	-17.284%
2026-07-24	58.1500	58.1500	58.1500	58.1500	-12.556%	2	724	-21.324%
2026-07-23	71.0900	71.0900	66.5000	66.5000	-0.360%	39	724	-31.203%
2026-07-22	60.8000	66.7400	60.8000	66.7400	+8.874%	4	690	-31.450%
2026-07-21	61.0000	63.2500	61.0000	61.3000	-1.001%	9	691	-25.367%
2026-07-20	60.4000	61.9200	60.4000	61.9200	+4.772%	5	699	-26.114%
2026-07-17	59.1500	61.5000	57.9200	59.1000	+9.242%	27	699	-22.589%
2026-07-16	66.6000	66.6000	54.1000	54.1000	-7.711%	56	702	-15.434%
2026-07-15	52.5500	58.6200	52.5500	58.6200	+5.622%	3	677	-21.955%
2026-07-14	53.2100	59.0600	52.3400	55.5000	+306.593%	75	676	-17.568%
2026-07-13	12.6500	13.7000	12.2500	13.6500	-5.208%	25	724	+235.165%
2026-07-10	12.5000	14.4000	12.4000	14.4000	+5.495%	33	727	+217.708%
2026-07-09	13.8500	14.2000	13.0000	13.6500	+17.470%	18	704	+235.165%
2026-07-08	11.6600	11.6600	11.5000	11.6200	+7.394%	5	701	+293.718%
2026-07-07	11.0000	11.9100	9.7000	10.8200	-12.530%	97	696	+322.828%
2026-07-06	13.6000	13.6000	12.2900	12.3700	-23.453%	17	693	+269.846%
2026-07-02	16.0000	17.1800	15.9000	16.1600	+13.643%	52	667	+183.106%
2026-07-01	15.0000	15.1000	14.2200	14.2200	-23.135%	13	667	+221.730%
2026-06-30	19.8000	19.8000	18.5000	18.5000	-6.566%	20	658	+147.297%
2026-06-29	21.3500	22.0000	19.6800	19.8000	-13.801%	43	646	+131.061%
2026-06-26	25.1500	25.1500	22.3000	22.9700	-23.433%	55	606	+99.173%
2026-06-25	28.1500	30.0000	27.8500	30.0000	+11.111%	5	581	+52.500%
2026-06-24	29.1600	29.1600	27.0000	27.0000	+2.896%	7	581	+69.444%
2026-06-23	27.0000	27.0000	26.2400	26.2400	-27.050%	3	581	+74.352%
2026-06-22	36.4500	36.5000	34.6500	35.9700	+7.213%	201	580	+27.189%
2026-06-18	36.7200	36.7200	32.5500	33.5500	+38.636%	65	436	+36.364%
2026-06-17	26.0000	26.0000	24.2000	24.2000	+1.681%	68	436	+89.050%
2026-06-16	22.2500	23.9300	22.2500	23.8000	-4.032%	32	436	+92.227%
2026-06-15	25.6400	26.1000	24.5000	24.8000	+3.119%	46	418	+84.476%
2026-06-12	24.7500	24.7500	24.0500	24.0500	-2.632%	61	399	+90.229%
2026-06-11	23.5800	24.9000	23.5800	24.7000	+2.277%	53	400	+85.223%
2026-06-10	24.6800	24.6800	22.2500	24.1500	+6.154%	14	373	+89.441%
2026-06-09	21.8000	24.9000	20.6000	22.7500	+3.175%	87	368	+101.099%
2026-06-08	20.2000	22.0500	20.2000	22.0500	+5.251%	44	305	+107.483%
2026-06-05	17.9900	22.5500	17.9900	20.9500	+28.135%	35	286	+118.377%
2026-06-04	16.6200	17.1300	15.9500	16.3500	-4.776%	76	276	+179.817%
2026-06-03	15.0000	17.5500	15.0000	17.1700	+35.197%	32	259	+166.453%
2026-06-02	13.7000	14.0000	12.7000	12.7000	-20.872%	21	241	+260.236%
2026-06-01	14.5000	17.7000	14.5000	16.0500	-8.910%	126	235	+185.047%
2026-05-29	21.8500	22.1200	17.6200	17.6200	-33.635%	124	264	+159.648%
2026-05-28	28.4000	28.4000	26.5500	26.5500	-14.630%	12	219	+72.316%
2026-05-27	31.9800	31.9800	31.1000	31.1000	-11.648%	11	218	+47.106%
2026-05-26	35.3000	35.3000	35.2000	35.2000	+10.000%	7	218	+29.972%
2026-05-22	32.0000	32.0000	32.0000	32.0000	-11.991%	9	211	+42.969%
2026-05-21	37.6700	37.6700	36.3600	36.3600	-37.973%	15	221	+25.825%
2026-05-13	58.6200	58.6200	58.6200	58.6200	+9.919%	5	221	-21.955%
2026-05-12	52.2200	53.3300	52.2200	53.3300	+12.868%	2	216	-14.213%
2026-05-06	47.3500	47.3500	47.2500	47.2500	+2.317%	10	216	-3.175%
2026-04-24	50.2100	50.2100	46.1800	46.1800	-0.688%	4	207	-0.931%
2026-04-23	49.1000	51.0000	46.5000	46.5000	+44.186%	8	203	-1.613%
2026-04-20	31.1000	32.2500	31.1000	32.2500	-3.961%	17	202	+41.860%
2026-04-17	33.5800	33.5800	33.5800	33.5800	-5.462%	1	210	+36.242%
2026-04-16	35.5200	35.5200	35.5200	35.5200	-24.602%	1	211	+28.801%
2026-04-10	47.1100	47.1100	47.1100	47.1100	+7.680%	3	212	-2.887%
2026-04-09	43.7500	43.7500	43.7500	43.7500	+9.075%	2	209	+4.571%
2026-04-08	40.1100	40.1100	40.1100	40.1100	-12.424%	4	209	+14.061%
2026-03-27	45.8000	45.8000	45.8000	45.8000	+33.333%	1	207	-0.109%
2026-03-17	34.3500	34.3500	34.3500	34.3500	-4.371%	1	206	+33.188%
2026-03-09	35.9200	35.9200	35.9200	35.9200	+6.272%	1	206	+27.366%
2026-03-05	33.8000	33.8000	33.8000	33.8000	-11.053%	1	205	+35.355%
2026-03-04	38.0000	38.0000	38.0000	38.0000	-6.748%	2	205	+20.395%
2026-03-03	45.5200	45.5200	40.7500	40.7500	-8.159%	3	207	+12.270%
2026-02-27	44.3700	44.3700	44.3700	44.3700	+10.511%	2	208	+3.110%
2026-02-26	40.1500	40.1500	40.1500	40.1500	-15.206%	1	208	+13.948%
2026-02-24	48.9000	48.9000	47.3500	47.3500	-6.423%	42	208	-3.379%
2026-02-23	50.6000	50.6000	50.6000	50.6000	+58.125%	1	208	-9.585%
2026-02-12	28.4700	32.0000	28.4700	32.0000	+55.869%	12	207	+42.969%
2026-02-11	20.3700	20.5300	20.3700	20.5300	+16.317%	2	197	+122.845%
2026-02-10	17.6500	17.6500	17.6500	17.6500	-13.054%	1	198	+159.207%
2026-02-04	20.3000	20.3000	20.3000	20.3000	-4.019%	3	198	+125.369%
2026-02-03	16.2400	21.1500	16.0000	21.1500	+44.369%	6	195	+116.312%
2026-01-30	14.6500	14.6500	14.6500	14.6500	-21.448%	6	192	+212.287%
2026-01-28	18.9000	18.9000	18.6000	18.6500	+2.024%	18	192	+145.308%
2026-01-26	18.1500	18.2800	18.1500	18.2800	-8.141%	2	175	+150.274%
2026-01-23	19.5000	19.9000	19.5000	19.9000	+10.864%	4	174	+129.899%
2026-01-22	17.9500	17.9500	17.9500	17.9500	-6.995%	4	174	+154.875%
2026-01-21	19.3000	19.3000	19.3000	19.3000	+6.044%	4	170	+137.047%
2026-01-20	18.9000	18.9000	18.2000	18.2000	+10.638%	7	170	+151.374%
2026-01-16	17.0000	17.0000	16.4500	16.4500	-4.082%	13	175	+178.116%
2026-01-15	17.1500	17.1500	17.1500	17.1500	+9.936%	1	175	+166.764%
2026-01-14	15.6000	15.6000	15.6000	15.6000	+9.859%	2	175	+193.269%
2026-01-12	14.2000	14.2000	14.2000	14.2000	-13.415%	1	175	+222.183%
2026-01-09	16.2500	16.4000	16.2500	16.4000	-3.245%	4	175	+178.963%
2026-01-07	17.0000	17.0500	16.9500	16.9500	-2.023%	9	175	+169.912%
2026-01-06	18.0000	18.0500	17.2500	17.3000	-15.610%	16	167	+164.451%
2026-01-02	20.5500	20.7000	20.5000	20.5000	+12.329%	6	158	+123.171%
2025-12-31	18.2500	18.2500	18.2500	18.2500	+15.873%	1	153	+150.685%
2025-12-29	15.7500	15.7500	15.7500	15.7500	-3.374%	1	153	+190.476%
2025-12-26	16.3000	16.3000	16.3000	16.3000	-10.929%	2	153	+180.675%
2025-12-19	18.1000	18.3000	18.1000	18.3000	+1.950%	2	155	+150.000%
2025-12-16	18.5500	18.5500	17.7500	17.9500	-2.446%	15	154	+154.875%
2025-11-26	19.2000	19.2000	18.4000	18.4000	-4.910%	3	146	+148.641%
2025-11-25	19.3500	19.3500	19.3500	19.3500	-14.381%	2	146	+136.434%
2025-11-21	22.4500	22.6000	22.4500	22.6000	-3.212%	2	146	+102.434%
2025-11-19	23.0000	23.3500	23.0000	23.3500	+31.180%	2	144	+95.931%
2025-11-13	16.0500	17.8000	16.0500	17.8000	+20.108%	3	143	+157.022%
2025-11-12	13.6500	14.8200	13.6500	14.8200	-17.667%	3	144	+208.704%
2025-11-07	17.9000	18.0000	17.9000	18.0000	-6.005%	3	142	+154.167%
2025-10-31	19.1500	19.1500	19.1500	19.1500	+10.375%	2	142	+138.903%
2025-10-30	17.3500	17.3500	17.3500	17.3500	+1.462%	2	140	+163.689%
2025-10-29	16.9000	17.1000	16.6900	17.1000	+6.079%	13	141	+167.544%
2025-10-28	16.3500	16.3500	16.1200	16.1200	-6.551%	7	139	+183.809%
2025-10-27	17.2700	17.2700	17.2500	17.2500	-9.780%	3	139	+165.217%
2025-10-24	19.1200	19.1200	19.1200	19.1200	-18.256%	5	139	+139.278%
2025-10-23	28.1100	28.5200	23.3900	23.3900	-5.112%	7	139	+95.596%
2025-10-20	24.6500	24.6500	24.6500	24.6500	-12.433%	1	137	+85.598%
2025-10-17	28.1500	28.1500	28.1500	28.1500	+12.600%	2	137	+62.522%
2025-10-15	25.0000	25.0000	25.0000	25.0000	-10.714%	1	137	+83.000%
2025-10-14	28.0000	28.0000	28.0000	28.0000	+3.321%	1	137	+63.393%
2025-10-13	27.1000	27.1000	27.1000	27.1000	+4.311%	2	137	+68.819%
2025-10-10	25.9800	25.9800	25.9800	25.9800	+3.300%	3	135	+76.097%
2025-10-01	25.2000	25.2000	25.1500	25.1500	+0.802%	6	135	+81.909%
2025-09-30	24.9500	24.9500	24.9500	24.9500	+4.832%	1	129	+83.367%
2025-09-26	24.0000	24.0000	23.8000	23.8000	-8.285%	20	129	+92.227%
2025-09-25	26.0500	26.0500	25.9500	25.9500	-9.739%	9	129	+76.301%
2025-09-24	28.8000	28.8500	28.7000	28.7500	+0.877%	58	120	+59.130%
2025-09-23	28.5000	28.5000	28.5000	28.5000	-17.749%	1	65	+60.526%
2025-09-16	34.7000	34.7000	34.6000	34.6500	+5.479%	12	64	+32.035%
2025-09-09	32.8500	32.8500	32.8500	32.8500	-8.496%	1	52	+39.269%
2025-09-08	36.4000	36.4000	35.5000	35.9000	+8.459%	17	51	+27.437%
2025-07-30	32.3500	33.1000	32.3500	33.1000	+6.090%	4	42	+38.218%
2025-07-29	31.2000	31.2000	31.2000	31.2000	-7.253%	1	38	+46.635%
2025-07-24	33.6400	33.6400	33.6400	33.6400	+24.593%	5	38	+35.999%
2025-07-17	27.1500	27.1500	27.0000	27.0000	-0.552%	10	33	+69.444%
2025-07-16	27.2000	27.2000	27.1500	27.1500	+2.260%	5	23	+68.508%
2025-07-15	26.5500	26.5500	26.5500	26.5500	+0.378%	5	18	+72.316%
2025-07-14	25.8500	26.4500	25.8500	26.4500	+6.439%	5	13	+72.968%
2025-07-10	24.8500	24.8500	24.8500	24.8500	-13.081%	1	10	+84.105%
2025-06-20	28.5900	28.5900	28.5900	28.5900	-8.159%	2	10	+60.021%
2025-06-06	31.1300	31.1300	31.1300	31.1300	-4.685%	20	9	+46.964%
2025-06-04	32.6600	32.6600	32.6600	32.6600	0.000%	10	10	+40.080%