Dark

IBM20260918P290
IBM Sep 18 2026 290.00 Put (IBM260918P00290000)
option OPRA

EOD

Jul 29, 2026

65.77-10.273%(-7.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	65.7700	65.7700	65.7700	65.7700	-10.273%	1	1,829	0.000%
2026-07-27	73.3000	73.3000	73.3000	73.3000	-5.663%	1	1,830	-10.273%
2026-07-24	79.9700	79.9700	77.7000	77.7000	-10.535%	3	1,830	-15.354%
2026-07-23	86.8500	86.8500	86.8500	86.8500	+1.271%	10	1,832	-24.272%
2026-07-22	87.3500	87.3500	85.7600	85.7600	+6.667%	2	1,842	-23.309%
2026-07-20	82.3000	82.3000	80.4000	80.4000	+8.094%	30	1,843	-18.197%
2026-07-16	86.4000	86.4000	74.3800	74.3800	+3.234%	14	1,873	-11.576%
2026-07-15	72.0500	72.0500	72.0500	72.0500	-3.638%	5	1,875	-8.716%
2026-07-14	73.1700	75.0900	73.0400	74.7700	+237.562%	128	1,872	-12.037%
2026-07-13	21.4000	22.8200	21.2000	22.1500	-5.745%	11	1,762	+196.930%
2026-07-10	21.0900	23.5000	21.0900	23.5000	+8.096%	19	1,754	+179.872%
2026-07-09	26.2600	26.2600	21.7400	21.7400	+10.918%	4	1,745	+202.530%
2026-07-08	19.8400	19.8400	18.7700	19.6000	+12.000%	39	1,746	+235.561%
2026-07-07	18.0300	18.0300	16.5800	17.5000	-15.459%	28	1,725	+275.829%
2026-07-06	21.5500	22.0000	20.4500	20.7000	-21.293%	9	1,728	+217.729%
2026-07-02	24.7300	27.1800	24.7300	26.3000	+6.048%	102	1,710	+150.076%
2026-07-01	26.9600	26.9600	22.4800	24.8000	-28.838%	47	1,710	+165.202%
2026-06-26	36.6000	36.6500	34.8500	34.8500	-17.554%	3	1,694	+88.723%
2026-06-25	37.6300	42.2700	36.1500	42.2700	+17.286%	32	1,697	+55.595%
2026-06-16	32.6800	36.0400	32.6800	36.0400	-2.516%	33	1,698	+82.492%
2026-06-15	37.5000	37.5200	36.8800	36.9700	+8.099%	38	1,683	+77.901%
2026-06-11	36.3100	36.3100	34.2000	34.2000	-3.662%	20	1,655	+92.310%
2026-06-10	35.5000	35.5000	35.5000	35.5000	-2.606%	5	1,657	+85.268%
2026-06-09	33.2200	36.6500	33.2200	36.4500	+18.344%	4	1,657	+80.439%
2026-06-08	31.0900	31.0900	30.8000	30.8000	-4.791%	2	1,654	+113.539%
2026-06-05	28.8000	32.9000	28.8000	32.3500	+28.628%	52	1,654	+103.308%
2026-06-04	24.8500	25.7000	24.3600	25.1500	-2.330%	123	1,648	+161.511%
2026-06-03	22.5500	26.5000	22.5500	25.7500	+39.189%	53	1,632	+155.417%
2026-06-02	21.8000	21.9000	18.2100	18.5000	-21.377%	59	1,674	+255.514%
2026-06-01	25.0000	25.0000	21.5000	23.5300	-12.852%	41	1,630	+179.516%
2026-05-29	31.7500	32.5000	26.7500	27.0000	-56.903%	246	1,639	+143.593%
2026-05-07	62.6500	62.6500	62.6500	62.6500	-3.318%	2	1,418	+4.980%
2026-04-27	64.8000	64.8000	64.8000	64.8000	-0.062%	5	1,416	+1.497%
2026-04-23	64.8400	64.8400	64.8400	64.8400	+31.950%	1	1,411	+1.434%
2026-04-22	49.1700	49.1700	49.1100	49.1400	+14.146%	7	1,410	+33.842%
2026-04-21	43.1000	43.1000	43.0500	43.0500	-22.572%	2	1,415	+52.776%
2026-03-03	55.6000	55.6000	55.6000	55.6000	-10.855%	1	1,416	+18.291%
2026-02-25	62.3700	62.3700	62.3700	62.3700	-11.469%	1	1,416	+5.451%
2026-02-24	70.4500	70.4500	70.4500	70.4500	+4.201%	1	1,416	-6.643%
2026-02-23	67.6100	67.6100	67.6100	67.6100	+92.292%	5	1,416	-2.721%
2026-02-11	34.9500	35.1600	34.9000	35.1600	+35.491%	58	1,411	+87.059%
2026-02-10	25.9500	25.9500	25.9500	25.9500	+6.135%	1	1,416	+153.449%
2026-02-06	25.3000	25.4000	24.4500	24.4500	-15.251%	14	1,416	+168.998%
2026-02-05	28.9500	28.9500	28.8500	28.8500	-5.255%	5	1,413	+127.972%
2026-02-04	30.7900	30.7900	30.4500	30.4500	+63.271%	2	1,411	+115.993%
2026-02-02	18.6500	18.6500	18.6500	18.6500	-31.685%	22	1,410	+252.654%
2026-01-28	27.5500	27.5500	27.3000	27.3000	+1.828%	9	1,423	+140.916%
2026-01-26	26.8100	26.8100	26.8100	26.8100	-6.910%	2	1,415	+145.319%
2026-01-23	28.4000	28.8000	28.4000	28.8000	+2.674%	4	1,417	+128.368%
2026-01-21	28.2000	28.2000	28.0500	28.0500	-3.276%	3	1,417	+134.474%
2026-01-20	29.0000	29.0000	29.0000	29.0000	+20.833%	2	1,415	+126.793%
2026-01-16	24.1500	24.1500	24.0000	24.0000	+3.896%	7	1,416	+174.042%
2026-01-14	23.1000	23.1000	23.1000	23.1000	+1.538%	2	1,416	+184.719%
2026-01-13	22.4500	22.7500	22.4500	22.7500	+10.330%	7	1,416	+189.099%
2026-01-12	20.6200	20.6200	20.6200	20.6200	-16.179%	1	1,410	+218.962%
2026-01-06	26.0500	26.2500	24.6000	24.6000	+0.408%	31	1,410	+167.358%
2025-12-26	24.1000	24.5000	24.1000	24.5000	+2.725%	5	1,383	+168.449%
2025-12-24	23.7000	24.4500	23.7000	23.8500	-9.143%	1,007	501	+175.765%
2025-12-23	26.2500	26.2500	26.2500	26.2500	+9.375%	300	501	+150.552%
2025-12-08	24.0000	24.0000	24.0000	24.0000	-7.049%	1	205	+174.042%
2025-12-01	25.8200	25.8200	25.8200	25.8200	-10.503%	1	205	+154.725%
2025-11-21	28.9500	28.9500	28.8500	28.8500	-8.121%	3	205	+127.972%
2025-11-20	31.4000	31.4000	31.4000	31.4000	-3.385%	1	206	+109.459%
2025-11-19	32.5000	32.5000	32.5000	32.5000	+20.148%	3	207	+102.369%
2025-11-17	27.0500	27.0500	27.0500	27.0500	-3.908%	3	210	+143.142%
2025-11-14	28.1500	28.1500	28.1500	28.1500	0.000%	3	207	+133.641%
2025-11-05	28.0500	28.1500	28.0500	28.1500	+6.629%	2	207	+133.641%
2025-10-24	28.0500	28.0500	26.4000	26.4000	-30.159%	4	207	+149.129%
2025-10-17	37.8000	37.8000	37.8000	37.8000	+15.773%	1	206	+73.995%
2025-10-08	32.1500	32.9000	32.1500	32.6500	+2.351%	16	206	+101.440%
2025-10-03	30.9500	31.9000	30.8000	31.9000	-7.267%	18	197	+106.176%
2025-09-29	34.5500	34.5500	34.4000	34.4000	+3.614%	5	186	+91.192%
2025-09-26	33.2000	33.2000	33.2000	33.2000	-6.479%	2	184	+98.102%
2025-09-25	35.7000	35.7000	35.2000	35.5000	-23.160%	62	182	+85.268%
2025-09-10	46.3000	46.3000	46.2000	46.2000	-20.276%	3	146	+42.359%
2025-08-11	57.7000	57.9500	57.7000	57.9500	+18.750%	4	144	+13.494%
2025-07-24	44.6500	48.8000	44.6500	48.8000	+42.648%	471	140	+34.775%
2025-07-23	34.5000	34.5000	34.2100	34.2100	+0.618%	6	13	+92.254%
2025-07-21	34.0000	34.0000	34.0000	34.0000	-1.163%	1	9	+93.441%
2025-07-18	34.4000	34.4000	34.4000	34.4000	-5.624%	5	8	+91.192%
2025-07-17	36.4500	36.4500	36.4500	36.4500	+4.143%	2	3	+80.439%
2025-07-10	35.0000	35.0000	35.0000	35.0000	-5.914%	1	2	+87.914%
2025-06-16	37.2000	37.2000	37.2000	37.2000	0.000%	1	1	+76.801%