Dark

IBM20260918P300
IBM Sep 18 2026 300.00 Put (IBM260918P00300000)
option OPRA

EOD

Jul 30, 2026

80.70+9.871%(+7.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	80.7000	80.7000	80.7000	80.7000	+9.871%	1	1,845	0.000%
2026-07-29	73.5500	73.5500	73.4500	73.4500	-1.713%	2	1,845	+9.871%
2026-07-28	85.3000	85.3000	74.7300	74.7300	-16.549%	11	1,845	+7.989%
2026-07-24	89.5500	89.5500	89.5500	89.5500	-8.154%	1	1,845	-9.883%
2026-07-23	97.8500	97.8500	97.5000	97.5000	+1.785%	12	1,845	-17.231%
2026-07-22	89.6500	95.7900	89.6500	95.7900	+6.445%	7	1,855	-15.753%
2026-07-21	90.0000	90.0000	89.9900	89.9900	-0.892%	2	1,856	-10.323%
2026-07-20	90.8000	90.8000	90.8000	90.8000	+1.339%	10	1,857	-11.123%
2026-07-17	89.6000	89.6000	89.6000	89.6000	+8.082%	3	1,847	-9.933%
2026-07-16	97.3500	97.3500	82.9000	82.9000	-6.802%	6	1,850	-2.654%
2026-07-15	82.9100	88.9900	81.5500	88.9500	+5.466%	198	1,855	-9.275%
2026-07-14	80.0000	86.1500	80.0000	84.3400	+201.322%	34	1,878	-4.316%
2026-07-13	26.9400	27.9900	26.4500	27.9900	-5.567%	22	1,888	+188.317%
2026-07-10	28.6000	29.8000	28.2500	29.6400	+10.186%	55	1,889	+172.267%
2026-07-09	32.3000	32.9000	26.7500	26.9000	+8.468%	280	1,887	+200.000%
2026-07-08	24.3700	24.8000	23.0400	24.8000	+10.616%	184	1,926	+225.403%
2026-07-07	22.5300	22.5300	20.9500	22.4200	-13.436%	692	1,942	+259.946%
2026-07-06	28.9000	28.9000	25.2500	25.9000	-19.440%	12	1,875	+211.583%
2026-07-02	30.3000	32.5500	30.3000	32.1500	+6.988%	41	1,897	+151.011%
2026-07-01	30.5000	30.6000	30.0500	30.0500	-16.874%	10	1,897	+168.552%
2026-06-30	35.9700	36.1500	35.9700	36.1500	-21.719%	5	1,895	+123.237%
2026-06-26	46.1800	46.1800	46.1800	46.1800	-9.451%	1	1,896	+74.751%
2026-06-25	51.0000	51.0000	51.0000	51.0000	+0.870%	1	1,895	+58.235%
2026-06-23	51.9900	52.0900	50.3700	50.5600	-12.828%	16	1,896	+59.612%
2026-06-22	58.0000	58.0000	58.0000	58.0000	+1.257%	1	1,882	+39.138%
2026-06-18	60.8000	60.8000	55.6600	57.2800	+25.339%	5	1,886	+40.887%
2026-06-17	46.1000	46.1000	45.7000	45.7000	+5.665%	4	1,886	+76.586%
2026-06-16	43.2500	43.2500	43.2500	43.2500	-2.634%	1	1,886	+86.590%
2026-06-15	44.1100	44.4200	44.1100	44.4200	+4.641%	5	1,887	+81.675%
2026-06-12	45.0000	45.0000	41.1500	42.4500	+1.555%	8	1,889	+90.106%
2026-06-11	41.8000	41.8000	41.8000	41.8000	-3.129%	1	1,890	+93.062%
2026-06-09	39.7000	43.1500	39.7000	43.1500	+10.954%	4	1,889	+87.022%
2026-06-08	34.7300	38.8900	34.7300	38.8900	+0.856%	3	1,889	+107.508%
2026-06-05	35.9000	39.2500	35.3000	38.5600	+27.682%	10	1,889	+109.284%
2026-06-04	29.0000	31.4800	29.0000	30.2000	+4.138%	60	1,885	+167.219%
2026-06-03	26.6100	31.5000	26.6100	29.0000	+26.582%	652	1,848	+178.276%
2026-06-02	30.0000	30.0000	22.9100	22.9100	-19.189%	141	1,764	+252.248%
2026-06-01	27.6000	30.8100	25.9000	28.3500	-14.350%	51	1,777	+184.656%
2026-05-29	36.2000	37.9500	33.1000	33.1000	-42.334%	14	1,764	+143.807%
2026-05-26	57.9000	57.9000	57.4000	57.4000	-23.467%	20	1,761	+40.592%
2026-05-19	75.0000	75.0000	75.0000	75.0000	-13.245%	3	1,748	+7.600%
2026-05-13	86.4500	86.4500	86.4500	86.4500	+23.113%	1	1,751	-6.651%
2026-05-01	70.2300	70.3000	70.2200	70.2200	-3.212%	21	1,750	+14.925%
2026-04-29	72.5500	72.5500	72.5500	72.5500	+0.764%	1	1,750	+11.234%
2026-04-28	72.0000	72.0000	72.0000	72.0000	-2.333%	1	1,749	+12.083%
2026-04-24	73.7200	73.7200	73.7200	73.7200	-0.446%	40	1,750	+9.468%
2026-04-23	74.0500	74.0500	74.0500	74.0500	+22.195%	2	1,710	+8.980%
2026-04-15	60.6000	60.6000	60.6000	60.6000	-13.835%	3	1,710	+33.168%
2026-04-10	70.3300	70.3300	70.3300	70.3300	+8.786%	1	1,707	+14.745%
2026-04-09	64.6500	64.6500	64.6500	64.6500	+4.781%	1	1,706	+24.826%
2026-04-07	62.0400	62.0400	61.7000	61.7000	+1.849%	2	1,707	+30.794%
2026-04-06	60.5800	60.5800	60.5800	60.5800	+10.346%	1	1,707	+33.212%
2026-03-18	54.9000	54.9000	54.9000	54.9000	-9.256%	1	1,708	+46.995%
2026-03-10	60.5000	60.5000	60.5000	60.5000	+10.826%	20	1,709	+33.388%
2026-03-06	53.9500	54.5900	53.9500	54.5900	+2.228%	4	1,709	+47.829%
2026-03-05	53.4000	53.4000	53.4000	53.4000	-9.106%	1	1,710	+51.124%
2026-03-04	58.7500	58.7500	58.7500	58.7500	-6.449%	1	1,710	+37.362%
2026-03-03	62.8000	62.8000	62.8000	62.8000	-6.436%	1	1,710	+28.503%
2026-03-02	67.1200	67.1200	67.1200	67.1200	-5.796%	1	1,710	+20.232%
2026-02-24	71.2500	71.2500	71.2500	71.2500	-6.410%	1	1,710	+13.263%
2026-02-23	76.1300	76.1300	76.1300	76.1300	+45.564%	5	1,709	+6.003%
2026-02-20	52.3000	52.3000	52.3000	52.3000	-1.507%	1	1,709	+54.302%
2026-02-19	52.9500	53.1000	52.9500	53.1000	+4.118%	405	1,710	+51.977%
2026-02-17	51.2000	51.2000	51.0000	51.0000	+23.397%	3	1,310	+58.235%
2026-02-11	41.3300	41.3300	41.3300	41.3300	+35.731%	2	1,310	+95.258%
2026-02-10	30.4500	30.4500	30.4500	30.4500	-0.814%	1	1,310	+165.025%
2026-02-06	30.7000	30.7000	30.7000	30.7000	-9.706%	5	1,309	+162.866%
2026-02-05	34.0000	34.0000	34.0000	34.0000	-8.356%	1	1,309	+137.353%
2026-02-04	37.1000	37.1000	37.1000	37.1000	+2.628%	11	1,309	+117.520%
2026-02-03	36.1500	36.1500	36.1500	36.1500	+60.382%	14	1,298	+123.237%
2026-02-02	22.7500	22.7500	22.5400	22.5400	-7.243%	43	1,284	+258.030%
2026-01-29	22.9700	24.3000	22.9700	24.3000	-25.346%	2	1,282	+232.099%
2026-01-28	33.0000	33.5800	32.3500	32.5500	+1.087%	24	1,284	+147.926%
2026-01-27	31.5000	32.2000	31.2000	32.2000	+1.899%	7	1,265	+150.621%
2026-01-26	31.6000	31.7200	31.6000	31.6000	-6.370%	1,005	1,258	+155.380%
2026-01-23	33.6000	33.7500	33.6000	33.7500	+7.827%	13	253	+139.111%
2026-01-22	31.3000	31.3000	31.3000	31.3000	-6.428%	1	253	+157.827%
2026-01-21	33.1500	33.5000	33.1500	33.4500	-0.742%	9	252	+141.256%
2026-01-20	33.7000	33.7000	33.7000	33.7000	+19.081%	1	251	+139.466%
2026-01-16	28.6000	28.6000	28.3000	28.3000	-4.874%	3	250	+185.159%
2026-01-15	29.7500	29.7500	29.7500	29.7500	+7.595%	4	250	+171.261%
2026-01-14	27.6500	27.6500	27.6500	27.6500	+8.431%	2	251	+191.863%
2026-01-12	26.5000	26.5000	25.5000	25.5000	-11.150%	2	251	+216.471%
2026-01-09	28.7000	28.7000	28.5000	28.7000	-7.865%	53	255	+181.185%
2026-01-07	30.1000	31.1500	29.7000	31.1500	-8.597%	22	248	+159.069%
2026-01-02	34.0800	34.0800	34.0800	34.0800	+7.035%	1	226	+136.796%
2025-12-31	30.8000	32.0500	30.8000	31.8400	+14.327%	5	223	+153.455%
2025-12-29	27.8500	27.8500	27.8500	27.8500	-6.071%	3	223	+189.767%
2025-12-22	30.7500	30.7500	29.5000	29.6500	-3.890%	24	223	+172.175%
2025-12-19	30.5000	30.8500	30.5000	30.8500	+3.942%	3	220	+161.588%
2025-12-18	30.7700	30.7700	29.6800	29.6800	-7.250%	2	220	+171.900%
2025-11-25	32.0000	32.0000	32.0000	32.0000	-11.111%	1	218	+152.188%
2025-11-21	36.0000	36.0000	36.0000	36.0000	-4.051%	1	218	+124.167%
2025-11-19	37.5200	37.5200	37.5200	37.5200	+3.589%	5	218	+115.085%
2025-11-18	35.6500	36.2200	35.6500	36.2200	+17.597%	10	218	+122.805%
2025-11-14	31.2500	31.2500	30.4200	30.8000	-0.837%	8	218	+162.013%
2025-11-13	31.0000	31.0600	31.0000	31.0600	+26.776%	2	218	+159.820%
2025-11-12	24.3500	24.5000	24.3500	24.5000	-10.420%	2	218	+229.388%
2025-11-11	27.3500	27.3500	27.2300	27.3500	-5.852%	50	218	+195.064%
2025-11-10	29.1000	30.2500	29.0500	29.0500	-5.528%	12	196	+177.797%
2025-11-07	30.7500	30.7500	30.7500	30.7500	+9.081%	1	191	+162.439%
2025-11-06	29.3000	29.3000	28.1900	28.1900	-14.186%	4	191	+186.272%
2025-11-04	34.0700	34.0700	32.8500	32.8500	+13.668%	6	188	+145.662%
2025-11-03	28.9000	28.9000	28.9000	28.9000	-10.388%	1	188	+179.239%
2025-10-31	32.2500	32.2500	32.2500	32.2500	+9.322%	1	188	+150.233%
2025-10-30	29.4000	29.5000	29.4000	29.5000	-1.830%	10	188	+173.559%
2025-10-27	29.7000	30.0500	29.7000	30.0500	-2.117%	10	181	+168.552%
2025-10-24	30.7000	30.7000	30.7000	30.7000	-34.681%	1	181	+162.866%
2025-10-23	47.0000	47.0000	47.0000	47.0000	+22.715%	1	182	+71.702%
2025-10-22	38.0000	38.3000	38.0000	38.3000	-9.882%	2	182	+110.705%
2025-10-10	41.1000	42.5000	41.0500	42.5000	+18.881%	140	181	+89.882%
2025-10-07	33.8200	35.7500	33.8200	35.7500	-4.027%	26	82	+125.734%
2025-10-03	36.6000	37.2500	35.7500	37.2500	-5.696%	26	82	+116.644%
2025-09-30	39.5000	39.5000	39.5000	39.5000	-5.162%	1	73	+104.304%
2025-09-29	40.1500	41.6500	40.1500	41.6500	+5.443%	5	73	+93.758%
2025-09-26	39.5000	39.5000	39.5000	39.5000	-3.893%	1	73	+104.304%
2025-09-25	41.1000	41.1000	41.1000	41.1000	-11.613%	1	74	+96.350%
2025-09-23	45.9000	46.5000	45.9000	46.5000	+2.762%	13	74	+73.548%
2025-09-22	46.0000	46.0000	45.2500	45.2500	-6.759%	3	62	+78.343%
2025-09-19	48.5300	48.5300	48.5300	48.5300	-17.564%	1	60	+66.289%
2025-09-04	58.8700	58.8700	58.8700	58.8700	-6.556%	1	59	+37.082%
2025-08-19	64.2200	64.2200	63.0000	63.0000	-2.492%	20	60	+28.095%
2025-08-15	64.6100	64.6100	64.6100	64.6100	+66.521%	1	60	+24.903%
2025-07-21	38.8000	38.8000	38.8000	38.8000	+6.593%	1	59	+107.990%
2025-07-08	36.4000	36.4000	36.4000	36.4000	-4.712%	1	58	+121.703%
2025-07-03	38.2000	38.2000	38.2000	38.2000	+3.383%	2	55	+111.257%
2025-07-01	36.9900	36.9900	36.9500	36.9500	-3.018%	10	55	+118.403%
2025-06-26	38.1000	38.1000	38.1000	38.1000	-10.458%	44	45	+111.811%
2025-06-16	42.5500	42.5500	42.5500	42.5500	0.000%	1	1	+89.659%