Dark

IBM20260918P280
IBM Sep 18 2026 280.00 Put (IBM260918P00280000)
option OPRA

EOD

Jul 29, 2026

54.30-0.349%(-0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	54.3000	54.3000	54.3000	54.3000	-0.349%	3	4,903	0.000%
2026-07-28	54.4800	54.4900	54.4800	54.4900	-17.427%	2	4,900	-0.349%
2026-07-27	65.9900	65.9900	65.9900	65.9900	-10.764%	1	4,900	-17.715%
2026-07-22	73.9500	73.9500	73.9500	73.9500	+3.282%	2	4,900	-26.572%
2026-07-21	70.8500	71.6000	70.7000	71.6000	+0.845%	30	4,902	-24.162%
2026-07-17	70.5900	71.0000	70.5900	71.0000	+0.567%	2	4,909	-23.521%
2026-07-15	63.3000	70.6000	63.3000	70.6000	+7.425%	9	4,910	-23.088%
2026-07-14	60.7400	69.3500	60.7400	65.7200	+286.588%	23	4,905	-17.377%
2026-07-13	17.7000	17.7500	16.2800	17.0000	-8.058%	9	4,916	+219.412%
2026-07-10	16.5800	18.7500	16.5800	18.4900	+8.765%	7	4,916	+193.672%
2026-07-09	17.0000	17.0000	17.0000	17.0000	+9.325%	1	4,915	+219.412%
2026-07-08	16.3500	16.3500	15.1000	15.5500	+19.248%	12	4,914	+249.196%
2026-07-07	14.5800	15.0000	12.6900	13.0400	-18.855%	22	4,913	+316.411%
2026-07-06	19.1800	19.1800	15.9900	16.0700	-26.013%	57	4,909	+237.897%
2026-07-02	19.7500	21.9700	19.7500	21.7200	+10.366%	33	4,912	+150.000%
2026-07-01	20.0000	20.0000	18.9400	19.6800	-15.609%	404	4,912	+175.915%
2026-06-30	24.8000	25.5000	23.3200	23.3200	-15.200%	18	4,543	+132.847%
2026-06-29	27.5000	27.5000	27.5000	27.5000	-1.434%	1	4,537	+97.455%
2026-06-26	29.6000	29.7000	27.9000	27.9000	-19.712%	3	4,537	+94.624%
2026-06-25	34.3000	34.7500	34.3000	34.7500	+5.784%	4	4,536	+56.259%
2026-06-24	33.6000	33.9500	32.7500	32.8500	-2.086%	35	4,536	+65.297%
2026-06-23	33.5500	33.5500	33.5500	33.5500	-16.230%	1	4,534	+61.848%
2026-06-22	40.0500	40.0500	40.0500	40.0500	-0.817%	1	4,534	+35.581%
2026-06-18	44.4500	44.4500	40.3800	40.3800	+42.434%	19	4,538	+34.473%
2026-06-16	29.7200	29.7200	28.3500	28.3500	-9.742%	5	4,538	+91.534%
2026-06-15	31.9000	32.6000	31.0000	31.4100	+6.837%	107	4,538	+72.875%
2026-06-12	30.1000	30.1000	29.4000	29.4000	+4.071%	4	4,517	+84.694%
2026-06-11	29.9600	29.9600	28.2500	28.2500	-3.087%	8	4,516	+92.212%
2026-06-10	27.9000	29.3500	27.9000	29.1500	+3.737%	7	4,513	+86.278%
2026-06-09	26.5500	29.9000	26.5500	28.1000	+4.306%	52	4,513	+93.238%
2026-06-08	24.7500	26.9400	24.7500	26.9400	+0.899%	25	4,487	+101.559%
2026-06-05	25.0000	27.2100	24.5900	26.7000	+32.836%	21	4,480	+103.371%
2026-06-04	20.4300	21.2000	20.1000	20.1000	-1.567%	37	4,466	+170.149%
2026-06-03	18.6000	21.4500	18.6000	20.4200	+26.049%	78	4,467	+165.916%
2026-06-02	21.0000	21.0000	16.2000	16.2000	-15.888%	19	4,429	+235.185%
2026-06-01	20.4900	20.5800	18.2000	19.2600	-13.438%	48	4,434	+181.931%
2026-05-29	25.5500	26.4000	22.1700	22.2500	-34.846%	18	4,422	+144.045%
2026-05-28	33.2300	34.1500	33.2300	34.1500	-14.710%	4	4,416	+59.004%
2026-05-27	40.0000	40.0400	40.0000	40.0400	-9.800%	2	4,414	+35.614%
2026-05-26	44.3900	44.3900	44.3900	44.3900	-34.634%	1	4,412	+22.325%
2026-05-13	67.9100	67.9100	67.9100	67.9100	+22.537%	1	4,413	-20.041%
2026-05-07	55.4200	55.4200	55.4200	55.4200	+5.421%	2	4,413	-2.021%
2026-05-01	52.5700	52.5700	52.5700	52.5700	-4.174%	1	4,412	+3.291%
2026-04-29	54.8600	54.8600	54.8600	54.8600	+2.504%	1	4,412	-1.021%
2026-04-28	53.5200	53.5200	53.5200	53.5200	-4.514%	1	4,411	+1.457%
2026-04-27	55.7400	56.0500	55.7400	56.0500	+53.562%	2	4,410	-3.122%
2026-04-22	36.5000	36.5000	36.5000	36.5000	+0.137%	5	4,408	+48.767%
2026-04-21	36.6000	36.6000	36.4000	36.4500	-12.590%	6	4,408	+48.971%
2026-04-16	41.7000	41.7000	41.7000	41.7000	-10.457%	6	4,408	+30.216%
2026-04-07	46.5700	46.5700	46.5700	46.5700	+3.031%	1	4,411	+16.599%
2026-04-06	45.2000	45.2000	45.2000	45.2000	+0.133%	1	4,411	+20.133%
2026-03-11	45.0800	45.1400	45.0600	45.1400	+10.909%	5	4,411	+20.292%
2026-03-06	40.7000	40.7000	40.7000	40.7000	+3.038%	8	4,416	+33.415%
2026-03-05	41.5900	41.6800	39.4000	39.5000	-12.514%	15	4,418	+37.468%
2026-03-04	44.7000	45.1500	44.7000	45.1500	-6.522%	10	4,417	+20.266%
2026-03-03	48.3000	48.3000	48.3000	48.3000	+3.470%	6	4,427	+12.422%
2026-02-26	47.0200	47.0200	46.6800	46.6800	-16.043%	5	4,433	+16.324%
2026-02-24	55.2500	55.6000	54.3700	55.6000	-0.856%	6	4,438	-2.338%
2026-02-23	44.1200	56.0800	44.1200	56.0800	+45.928%	2	4,440	-3.174%
2026-02-18	38.4300	38.4300	38.4300	38.4300	+0.866%	2	4,440	+41.296%
2026-02-17	38.1000	38.1000	38.1000	38.1000	+0.422%	5	4,438	+42.520%
2026-02-12	37.9400	37.9400	37.9400	37.9400	+25.421%	10	4,433	+43.121%
2026-02-11	22.4200	30.2500	22.4200	30.2500	+37.500%	73	4,428	+79.504%
2026-02-10	20.4500	22.0000	20.4500	22.0000	+5.769%	22	4,414	+146.818%
2026-02-09	21.3000	21.4500	20.8000	20.8000	+1.463%	4	4,397	+161.058%
2026-02-06	21.1000	21.1000	20.4500	20.5000	-12.206%	50	4,393	+164.878%
2026-02-05	23.3500	23.3500	23.3500	23.3500	-8.789%	1	4,440	+132.548%
2026-02-04	25.4500	25.6000	25.4500	25.6000	+68.421%	20	4,439	+112.109%
2026-02-02	15.2000	15.2000	15.2000	15.2000	-17.481%	120	4,436	+257.237%
2026-01-30	18.0000	18.4200	18.0000	18.4200	+17.474%	6	4,428	+194.788%
2026-01-29	15.6800	15.6800	15.6800	15.6800	-30.773%	1	4,422	+246.301%
2026-01-28	23.1400	23.1400	22.6500	22.6500	+0.801%	4	4,423	+139.735%
2026-01-26	22.4700	22.4700	22.4700	22.4700	+3.073%	2	4,423	+141.656%
2026-01-22	21.8000	21.8000	21.8000	21.8000	-5.628%	15	4,425	+149.083%
2026-01-21	23.4500	23.6000	23.1000	23.1000	+3.820%	19	4,410	+135.065%
2026-01-20	20.5900	22.2500	20.5900	22.2500	+12.658%	46	4,394	+144.045%
2026-01-16	19.9000	19.9000	19.7500	19.7500	+5.559%	8	4,360	+174.937%
2026-01-15	18.7100	18.7100	18.7100	18.7100	-1.785%	1	4,360	+190.219%
2026-01-14	19.1000	19.1000	19.0500	19.0500	+11.144%	3	4,360	+185.039%
2026-01-12	18.3600	18.3600	17.1400	17.1400	-16.594%	5	4,360	+216.803%
2026-01-07	20.7500	20.8000	20.5500	20.5500	-6.591%	28	4,358	+164.234%
2026-01-05	22.0000	22.0000	22.0000	22.0000	-11.219%	2	4,335	+146.818%
2026-01-02	24.7800	24.7800	24.7800	24.7800	+11.121%	3	4,335	+119.128%
2025-12-31	22.2000	22.3000	22.2000	22.3000	+16.632%	2	4,331	+143.498%
2025-12-29	19.1200	19.1200	19.1200	19.1200	-5.347%	1	4,331	+183.996%
2025-12-26	20.2000	20.2000	20.2000	20.2000	-0.591%	1	4,330	+168.812%
2025-12-24	20.3200	20.3200	20.3200	20.3200	-3.970%	1	4,329	+167.224%
2025-12-22	21.5800	21.5800	21.1600	21.1600	-3.423%	1,001	4,329	+156.616%
2025-12-19	21.9100	21.9100	21.9100	21.9100	+7.666%	1	3,329	+147.832%
2025-12-12	20.2500	20.3500	20.2500	20.3500	+6.824%	4	3,329	+166.830%
2025-12-11	18.9000	19.0500	18.9000	19.0500	-3.201%	10	3,327	+185.039%
2025-12-10	19.6800	19.6800	19.6800	19.6800	-2.574%	1,000	3,327	+175.915%
2025-12-05	20.4000	20.4000	20.2000	20.2000	-8.473%	2	2,327	+168.812%
2025-12-03	21.9900	22.0700	21.9900	22.0700	-4.665%	1,501	2,327	+146.035%
2025-11-25	23.1500	23.1500	23.1500	23.1500	-13.296%	1	826	+134.557%
2025-11-21	26.7000	26.7000	26.7000	26.7000	+2.692%	1	826	+103.371%
2025-11-20	26.0000	26.0000	26.0000	26.0000	-5.797%	2	826	+108.846%
2025-11-19	27.6000	27.6000	27.6000	27.6000	+37.313%	1	826	+96.739%
2025-11-10	20.1500	20.1500	20.1000	20.1000	-11.258%	2	825	+170.149%
2025-11-07	22.6500	22.6500	22.6500	22.6500	+14.163%	1	825	+139.735%
2025-11-06	19.8400	19.8400	19.8400	19.8400	-15.105%	1	824	+173.690%
2025-11-04	23.3700	23.3700	23.3700	23.3700	+3.179%	2	823	+132.349%
2025-10-31	22.6500	22.6500	22.6500	22.6500	+12.129%	1	821	+139.735%
2025-10-30	20.2000	20.3500	20.2000	20.2000	-10.222%	502	820	+168.812%
2025-10-24	24.2500	24.2500	22.5000	22.5000	-26.948%	2	320	+141.333%
2025-10-23	31.1000	31.6500	30.1500	30.8000	+5.048%	18	320	+76.299%
2025-10-22	28.5500	29.3200	28.4500	29.3200	+1.103%	11	308	+85.198%
2025-10-21	29.6500	29.6500	28.9000	29.0000	-4.290%	13	315	+87.241%
2025-10-17	30.3000	32.1800	30.3000	30.3000	-4.717%	420	304	+79.208%
2025-10-13	31.3500	31.8000	31.3500	31.8000	+12.766%	3	164	+70.755%
2025-10-10	28.3000	28.3000	28.2000	28.2000	+1.768%	2	161	+92.553%
2025-10-09	29.3500	29.3500	27.7100	27.7100	+2.706%	3	160	+95.958%
2025-10-06	27.5000	27.5000	26.9800	26.9800	+2.664%	10	157	+101.260%
2025-10-03	25.9500	26.2800	25.8000	26.2800	-8.432%	13	166	+106.621%
2025-10-02	28.7000	28.7000	28.7000	28.7000	-4.809%	1	158	+89.199%
2025-09-29	30.0000	30.1500	30.0000	30.1500	+5.604%	2	158	+80.100%
2025-09-26	28.5500	28.5500	28.5500	28.5500	-10.837%	1	156	+90.193%
2025-09-25	30.2000	32.0200	30.1000	32.0200	-9.163%	47	156	+69.582%
2025-09-24	33.9500	35.2500	33.8500	35.2500	-1.947%	63	123	+54.043%
2025-09-19	35.7500	35.9500	35.4500	35.9500	-9.900%	21	94	+51.043%
2025-09-10	39.5500	39.9000	39.5500	39.9000	+0.377%	29	73	+36.090%
2025-09-08	39.7500	39.7500	39.7500	39.7500	-25.422%	1	45	+36.604%
2025-08-12	53.1500	53.3000	53.1500	53.3000	+47.034%	4	45	+1.876%
2025-07-28	37.0000	37.0000	36.2000	36.2500	-9.736%	10	43	+49.793%
2025-07-25	40.1600	40.1600	40.1600	40.1600	+36.320%	1	42	+35.209%
2025-07-23	29.6000	29.6000	29.1500	29.4600	-6.029%	9	41	+84.318%
2025-07-17	31.3500	31.3500	31.3500	31.3500	-0.159%	3	34	+73.206%
2025-07-16	31.4000	31.4000	31.4000	31.4000	+0.641%	5	31	+72.930%
2025-07-15	31.2500	31.2500	31.2000	31.2000	+8.749%	5	26	+74.038%
2025-07-07	28.1000	28.6900	28.1000	28.6900	-2.249%	21	21	+89.265%
2025-07-02	29.3500	29.3500	29.3500	29.3500	+1.804%	3	21	+85.009%
2025-07-01	29.2200	29.2200	28.8300	28.8300	0.000%	23	21	+88.345%