Dark

IBM20260116P160
IBM Jan 16 2026 160.00 Put (IBM260116P00160000)
option OPRA

EOD

Jul 15, 2025

0.8300+16.901%(+0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-15	0.83	0.83	0.83	0.83	+16.901%	1	531	0.000%
2025-07-09	0.71	0.71	0.71	0.71	-16.471%	1	532	+16.901%
2025-07-08	0.85	0.85	0.85	0.85	-53.804%	2	532	-2.353%
2025-07-01	1.84	1.84	1.84	1.84	+93.684%	10	530	-54.891%
2025-06-30	0.97	0.97	0.95	0.95	0.000%	10	530	-12.632%
2025-06-24	0.95	0.95	0.95	0.95	-12.037%	10	530	-12.632%
2025-06-23	0.95	1.08	0.95	1.08	+4.854%	3	531	-23.148%
2025-06-16	1.03	1.03	1.03	1.03	-5.505%	1	530	-19.417%
2025-06-11	1.02	1.09	1.02	1.09	-2.679%	2	531	-23.853%
2025-06-09	1.11	1.17	1.11	1.12	-11.111%	12	532	-25.893%
2025-06-06	1.21	1.29	1.17	1.26	-25.444%	30	532	-34.127%
2025-05-29	1.61	1.69	1.61	1.69	-7.143%	2	535	-50.888%
2025-05-23	1.78	1.82	1.78	1.82	+18.182%	4	536	-54.396%
2025-05-20	1.45	1.54	1.45	1.54	+14.925%	2	536	-46.104%
2025-05-19	1.45	1.45	1.32	1.34	-10.667%	11	536	-38.060%
2025-05-16	1.50	1.50	1.50	1.50	-3.846%	10	536	-44.667%
2025-05-15	1.56	1.56	1.56	1.56	-6.024%	5	531	-46.795%
2025-05-13	1.48	1.66	1.48	1.66	-15.306%	15	531	-50.000%
2025-05-09	1.82	1.96	1.82	1.96	-7.109%	6	531	-57.653%
2025-05-08	1.78	2.11	1.78	2.11	+5.500%	16	532	-60.664%
2025-05-07	2.07	2.18	1.93	2.00	-6.977%	4	535	-58.500%
2025-05-06	2.03	2.15	2.03	2.15	+7.500%	2	534	-61.395%
2025-05-05	2.04	2.17	2.00	2.00	-12.664%	22	535	-58.500%
2025-05-02	2.13	2.29	2.13	2.29	-8.400%	4	535	-63.755%
2025-05-01	2.55	2.55	2.47	2.50	-11.661%	11	535	-66.800%
2025-04-30	2.75	2.88	2.65	2.83	+3.285%	10	535	-70.671%
2025-04-29	3.02	3.02	2.59	2.74	-8.667%	28	530	-69.708%
2025-04-28	2.80	3.10	2.80	3.00	-6.250%	24	521	-72.333%
2025-04-25	3.42	3.55	3.05	3.20	-13.978%	20	507	-74.063%
2025-04-24	4.15	4.15	3.35	3.72	+27.397%	11	507	-77.688%
2025-04-23	2.87	2.92	2.87	2.92	-24.156%	2	506	-71.575%
2025-04-22	3.54	3.85	3.54	3.85	-6.098%	4	507	-78.442%
2025-04-21	3.95	4.10	3.95	4.10	+6.494%	2	507	-79.756%
2025-04-17	4.00	4.00	3.73	3.85	-34.746%	11	504	-78.442%
2025-04-10	4.25	5.90	4.25	5.90	+8.257%	36	504	-85.932%
2025-04-09	5.45	5.45	5.45	5.45	+14.979%	1	540	-84.771%
2025-04-08	4.40	4.74	4.40	4.74	-21.000%	3	540	-82.489%
2025-04-07	6.93	6.93	6.00	6.00	+29.032%	9	540	-86.167%
2025-04-04	4.57	4.65	4.57	4.65	+74.812%	8	545	-82.151%
2025-04-03	2.64	2.81	2.60	2.66	+9.917%	40	548	-68.797%
2025-04-02	2.91	2.91	2.06	2.42	-3.200%	19	562	-65.702%
2025-03-31	2.32	2.50	2.32	2.50	+9.170%	2	566	-66.800%
2025-03-27	2.29	2.29	2.29	2.29	+1.778%	1	565	-63.755%
2025-03-26	2.08	2.25	2.08	2.25	-14.122%	2	564	-63.111%
2025-03-20	2.47	2.62	2.47	2.62	+23.005%	2	564	-68.321%
2025-03-19	2.12	2.13	2.12	2.13	-24.735%	2	563	-61.033%
2025-03-18	2.51	2.83	2.51	2.83	+18.908%	4	563	-70.671%
2025-03-17	2.20	2.38	2.20	2.38	-19.322%	6	563	-65.126%
2025-03-13	2.90	2.95	2.65	2.95	+12.595%	5	558	-71.864%
2025-03-12	2.85	2.94	2.62	2.62	-1.132%	5	558	-68.321%
2025-03-11	2.59	2.70	2.59	2.65	+39.474%	8	555	-68.679%
2025-03-05	2.19	2.21	1.90	1.90	-3.061%	16	555	-56.316%
2025-03-03	1.85	2.08	1.80	1.96	-2.000%	76	540	-57.653%
2025-02-28	1.80	2.00	1.75	2.00	+24.224%	114	482	-58.500%
2025-02-27	1.61	1.61	1.61	1.61	-6.395%	1	426	-48.447%
2025-02-26	1.72	1.72	1.72	1.72	+2.994%	4	426	-51.744%
2025-02-25	1.56	1.74	1.56	1.67	+12.838%	8	426	-50.299%
2025-02-18	1.48	1.51	1.46	1.48	-11.905%	163	424	-43.919%
2025-02-13	1.55	1.68	1.55	1.68	-7.692%	3	496	-50.595%
2025-02-10	1.82	1.82	1.82	1.82	-3.704%	2	496	-54.396%
2025-02-07	1.82	1.89	1.82	1.89	+18.125%	4	494	-56.085%
2025-02-06	1.60	1.60	1.60	1.60	-3.030%	10	493	-48.125%
2025-02-05	1.65	1.65	1.65	1.65	+10.000%	1	483	-49.697%
2025-02-04	1.47	1.50	1.47	1.50	+2.740%	157	483	-44.667%
2025-02-03	1.46	1.46	1.46	1.46	-8.750%	5	535	-43.151%
2025-01-30	1.55	1.85	1.55	1.60	-44.056%	86	618	-48.125%
2025-01-29	2.86	3.00	2.86	2.86	-13.333%	58	618	-70.979%
2025-01-28	3.30	3.30	3.30	3.30	+8.197%	1	561	-74.848%
2025-01-27	3.05	3.05	3.05	3.05	+7.018%	7	560	-72.787%
2025-01-24	2.74	2.85	2.74	2.85	-6.557%	4	560	-70.877%
2025-01-23	3.05	3.05	3.05	3.05	-1.613%	152	560	-72.787%
2025-01-22	3.10	3.10	3.00	3.10	-13.649%	28	616	-73.226%
2025-01-21	3.59	3.59	3.59	3.59	-13.494%	1	605	-76.880%
2025-01-14	4.30	4.30	4.15	4.15	+9.499%	5	604	-80.000%
2025-01-08	3.85	3.85	3.79	3.79	+8.286%	3	603	-78.100%
2025-01-07	3.50	3.50	3.50	3.50	-2.778%	1	603	-76.286%
2024-12-26	3.60	3.60	3.60	3.60	-6.977%	8	602	-76.944%
2024-12-24	3.87	3.87	3.87	3.87	-4.444%	1	603	-78.553%
2024-12-23	3.50	4.05	3.50	4.05	+15.714%	6	603	-79.506%
2024-12-18	3.50	3.50	3.50	3.50	+13.269%	22	599	-76.286%
2024-12-16	3.09	3.09	3.09	3.09	-6.364%	1	581	-73.139%
2024-12-13	3.30	3.30	3.30	3.30	+20.438%	20	581	-74.848%
2024-12-09	2.74	2.74	2.74	2.74	+5.385%	1	591	-69.708%
2024-12-06	2.60	2.60	2.60	2.60	-5.455%	2	591	-68.077%
2024-12-05	2.75	2.75	2.75	2.75	-3.509%	1	591	-69.818%
2024-12-04	2.85	2.85	2.85	2.85	-10.938%	12	592	-70.877%
2024-11-27	2.75	3.20	2.75	3.20	-2.439%	12	593	-74.063%
2024-11-25	3.28	3.28	3.28	3.28	-8.889%	1	593	-74.695%
2024-11-22	3.60	3.60	3.60	3.60	-29.412%	160	593	-76.944%
2024-11-20	4.45	5.10	4.45	5.10	+10.870%	21	513	-83.725%
2024-11-19	4.75	4.75	4.60	4.60	+5.747%	8	526	-81.957%
2024-11-12	4.35	4.35	4.25	4.35	+7.407%	5	522	-80.920%
2024-11-08	4.35	4.35	4.05	4.05	-6.467%	14	522	-79.506%
2024-11-07	4.33	4.33	4.33	4.33	-17.524%	4	528	-80.831%
2024-11-05	5.25	5.25	5.25	5.25	-4.545%	4	528	-84.190%
2024-11-01	5.39	5.50	5.20	5.50	0.000%	70	528	-84.909%
2024-10-31	5.50	5.50	5.50	5.50	+4.364%	11	536	-84.909%
2024-10-29	5.27	5.27	5.27	5.27	+21.149%	1	536	-84.250%
2024-10-24	4.52	4.52	4.25	4.35	+16.622%	7	537	-80.920%
2024-10-10	3.73	3.73	3.73	3.73	+5.070%	1	533	-77.748%
2024-10-09	3.55	3.55	3.55	3.55	-15.476%	152	532	-76.620%
2024-10-07	4.30	4.30	4.20	4.20	-12.500%	2	381	-80.238%
2024-10-02	4.80	4.80	4.80	4.80	0.000%	1	382	-82.708%
2024-09-27	4.65	4.80	4.65	4.80	+6.667%	4	382	-82.708%
2024-09-26	4.50	4.50	4.50	4.50	-12.109%	1	382	-81.556%
2024-09-23	5.12	5.12	5.12	5.12	-3.396%	10	383	-83.789%
2024-09-17	5.30	5.37	5.30	5.30	+0.952%	15	383	-84.340%
2024-09-16	5.25	5.25	5.25	5.25	-4.545%	10	396	-84.190%
2024-09-13	5.50	5.50	5.50	5.50	0.000%	20	396	-84.909%
2024-09-12	5.50	5.50	5.50	5.50	-16.413%	4	402	-84.909%
2024-09-05	6.33	6.58	6.33	6.58	-0.303%	4	402	-87.386%
2024-08-30	6.60	6.60	6.60	6.60	+1.538%	42	403	-87.424%
2024-08-29	6.55	6.55	6.50	6.50	-5.109%	23	403	-87.231%
2024-08-26	6.85	6.85	6.85	6.85	-3.521%	1	410	-87.883%
2024-08-23	7.10	7.10	7.10	7.10	-1.389%	6	410	-88.310%
2024-08-21	6.60	7.30	6.60	7.20	+2.857%	6	407	-88.472%
2024-08-19	7.00	7.00	7.00	7.00	-26.548%	2	405	-88.143%
2024-08-07	9.53	9.53	9.53	9.53	-4.125%	1	403	-91.291%
2024-08-06	9.94	9.94	9.94	9.94	+4.632%	1	403	-91.650%
2024-08-02	9.31	9.50	9.31	9.50	+15.854%	32	403	-91.263%
2024-08-01	8.20	8.20	8.20	8.20	+1.235%	3	413	-89.878%
2024-07-25	8.10	8.10	8.10	8.10	-24.651%	4	413	-89.753%
2024-07-19	10.70	10.75	10.70	10.75	+14.362%	26	413	-92.279%
2024-07-18	9.40	9.40	9.40	9.40	-5.051%	5	413	-91.170%
2024-07-17	9.60	9.90	9.60	9.90	+1.020%	12	413	-91.616%
2024-07-16	9.80	9.80	9.80	9.80	-16.239%	10	413	-91.531%
2024-07-10	12.20	12.20	11.70	11.70	-2.092%	2	413	-92.906%
2024-07-09	11.95	11.95	11.95	11.95	+0.420%	11	415	-93.054%
2024-07-08	11.90	11.90	11.90	11.90	-0.502%	153	415	-93.025%
2024-07-02	11.70	11.96	11.70	11.96	-23.822%	2	262	-93.060%
2024-05-31	15.59	15.80	15.59	15.70	+10.175%	14	261	-94.713%
2024-05-29	14.78	14.78	14.25	14.25	+9.615%	3	254	-94.175%
2024-05-24	13.00	13.00	13.00	13.00	-3.704%	4	254	-93.615%
2024-05-23	12.50	13.50	12.50	13.50	+9.312%	5	253	-93.852%
2024-05-22	12.35	12.35	12.35	12.35	-5.000%	1	253	-93.279%
2024-05-21	13.00	13.00	12.85	13.00	-5.797%	18	253	-93.615%
2024-05-20	13.80	13.80	13.80	13.80	-3.833%	2	248	-93.986%
2024-05-17	14.35	14.35	14.35	14.35	-1.034%	20	248	-94.216%
2024-05-16	14.20	14.50	14.20	14.50	-2.357%	4	238	-94.276%
2024-05-15	14.85	14.85	14.85	14.85	+0.338%	3	237	-94.411%
2024-05-14	15.80	15.80	14.80	14.80	-0.604%	7	234	-94.392%
2024-05-07	15.35	15.35	14.81	14.89	-3.123%	6	234	-94.426%
2024-05-06	15.46	15.46	15.37	15.37	-12.171%	10	231	-94.600%
2024-05-02	17.50	17.50	17.50	17.50	+8.292%	10	231	-95.257%
2024-05-01	16.16	16.16	16.16	16.16	-0.615%	1	231	-94.864%
2024-04-29	16.26	16.26	16.26	16.26	-0.245%	2	231	-94.895%
2024-04-26	15.45	16.30	15.45	16.30	+1.242%	6	231	-94.908%
2024-04-25	15.50	16.50	15.29	16.10	+21.970%	9	230	-94.845%
2024-04-18	13.20	13.20	13.20	13.20	+7.317%	1	230	-93.712%
2024-04-15	12.30	12.30	12.30	12.30	-6.464%	1	230	-93.252%
2024-04-12	12.30	13.15	12.30	13.15	+16.372%	62	230	-93.688%
2024-04-09	11.30	11.30	11.30	11.30	+5.607%	3	232	-92.655%
2024-04-03	10.70	10.70	10.70	10.70	-3.342%	4	229	-92.243%
2024-04-01	10.74	11.37	10.74	11.07	+11.931%	5	225	-92.502%
2024-03-19	10.65	10.65	9.89	9.89	+4.105%	3	225	-91.608%
2024-03-11	9.50	9.50	9.50	9.50	0.000%	10	223	-91.263%
2024-03-07	9.50	9.50	9.50	9.50	-3.943%	20	223	-91.263%
2024-03-04	9.92	9.92	9.89	9.89	-11.061%	10	212	-91.608%
2024-03-01	11.12	11.12	11.12	11.12	+3.925%	12	208	-92.536%
2024-02-29	10.95	10.95	10.70	10.70	-6.140%	5	205	-92.243%
2024-02-27	11.40	11.40	11.40	11.40	+5.850%	1	202	-92.719%
2024-02-23	11.11	11.11	10.77	10.77	-7.949%	34	201	-92.293%
2024-02-22	11.70	11.70	11.70	11.70	+2.632%	1	208	-92.906%
2024-02-21	11.65	11.65	11.40	11.40	+5.069%	4	207	-92.719%
2024-02-15	10.85	10.85	10.85	10.85	-1.810%	3	207	-92.350%
2024-02-14	10.95	11.05	10.95	11.05	+3.271%	11	210	-92.489%
2024-02-13	10.65	10.70	10.65	10.70	+4.902%	69	201	-92.243%
2024-02-09	10.30	10.30	10.20	10.20	-9.253%	13	141	-91.863%
2024-02-07	11.24	11.24	11.24	11.24	+3.119%	10	138	-92.616%
2024-02-05	10.90	11.00	10.90	10.90	+0.368%	3	128	-92.385%
2024-01-31	10.90	10.90	10.86	10.86	+3.134%	8	119	-92.357%
2024-01-29	10.53	10.53	10.53	10.53	+4.257%	2	119	-92.118%
2024-01-26	9.71	10.10	9.71	10.10	+8.021%	6	117	-91.782%
2024-01-25	10.00	10.00	8.32	9.35	-25.794%	12	117	-91.123%
2024-01-24	12.71	12.71	12.60	12.60	-3.077%	11	115	-93.413%
2024-01-22	12.61	13.18	12.61	13.00	-3.775%	15	105	-93.615%
2024-01-19	13.51	13.51	13.51	13.51	-10.943%	7	92	-93.856%
2024-01-17	14.90	15.17	14.56	15.17	+1.133%	12	85	-94.529%
2024-01-16	15.00	15.00	15.00	15.00	-12.791%	1	74	-94.467%
2024-01-09	17.14	17.32	17.01	17.20	+0.292%	11	74	-95.174%
2024-01-08	17.52	18.89	17.15	17.15	+2.205%	7	80	-95.160%
2024-01-02	16.47	16.78	16.46	16.78	+3.708%	13	81	-95.054%
2023-12-29	16.18	16.18	16.18	16.18	-0.123%	2	66	-94.870%
2023-12-28	16.20	16.20	16.20	16.20	-0.978%	2	66	-94.877%
2023-12-27	16.36	16.36	16.36	16.36	-2.328%	1	65	-94.927%
2023-12-21	16.75	16.75	16.75	16.75	+2.761%	5	65	-95.045%
2023-12-20	16.30	16.30	16.30	16.30	+1.875%	11	60	-94.908%
2023-12-18	15.64	16.00	15.64	16.00	0.000%	2	54	-94.813%
2023-12-14	15.47	16.00	15.47	16.00	+7.744%	2	54	-94.813%
2023-12-12	15.00	15.30	14.39	14.85	-3.883%	9	55	-94.411%
2023-12-11	15.45	15.45	15.45	15.45	-2.769%	5	53	-94.628%
2023-12-08	15.89	15.89	15.89	15.89	+0.570%	2	48	-94.777%
2023-12-05	15.16	15.80	15.16	15.80	-2.769%	2	48	-94.747%
2023-12-01	16.15	16.58	16.15	16.25	-4.412%	24	46	-94.892%
2023-11-30	16.76	17.00	15.65	17.00	+3.976%	17	34	-95.118%
2023-11-29	16.35	16.35	16.35	16.35	-9.167%	2	17	-94.924%
2023-11-22	18.00	18.00	18.00	18.00	-6.445%	5	10	-95.389%
2023-11-16	19.24	19.24	19.24	19.24	+2.888%	2	10	-95.686%
2023-11-15	18.70	18.70	18.70	18.70	-12.983%	5	10	-95.561%
2023-09-21	21.35	21.49	21.35	21.49	0.000%	5	5	-96.138%