Dark

IBM20270115P105
IBM Jan 15 2027 105.00 Put (IBM270115P00105000)
option OPRA

EOD

Sep 23, 2026

0.0600-14.286%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1500	0.1500	0.0600	0.0600	-14.286%	3	745	0.000%
2026-09-22	0.1200	0.1200	0.0700	0.0700	-12.500%	3	745	-14.286%
2026-09-21	0.1700	0.1700	0.0800	0.0800	-20.000%	6	745	-25.000%
2026-09-18	0.1200	0.1200	0.1000	0.1000	+11.111%	2	746	-40.000%
2026-09-17	0.1400	0.1700	0.0900	0.0900	-10.000%	8	746	-33.333%
2026-09-16	0.1200	0.2000	0.1000	0.1000	+11.111%	4	745	-40.000%
2026-09-15	0.1000	0.1600	0.0900	0.0900	-10.000%	4	744	-33.333%
2026-09-14	0.0800	0.1200	0.0800	0.1000	0.000%	3	747	-40.000%
2026-09-11	0.2400	0.2400	0.1000	0.1000	-28.571%	5	746	-40.000%
2026-09-10	0.2300	0.2300	0.1400	0.1400	+27.273%	15	747	-57.143%
2026-09-09	0.2400	0.2400	0.1100	0.1100	-15.385%	4	756	-45.455%
2026-09-04	0.1700	0.1700	0.1300	0.1300	+8.333%	5	756	-53.846%
2026-09-03	0.1800	0.1800	0.1200	0.1200	+20.000%	3	756	-50.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	-9.091%	10	755	-40.000%
2026-08-31	0.1400	0.1400	0.0700	0.1100	-21.429%	13	765	-45.455%
2026-08-28	0.1400	0.1400	0.1400	0.1400	-30.000%	1	762	-57.143%
2026-08-27	0.2600	0.2600	0.0800	0.2000	+53.846%	10	762	-70.000%
2026-08-26	0.1200	0.2200	0.1200	0.1300	-27.778%	38	763	-53.846%
2026-08-25	0.1500	0.2400	0.1400	0.1800	+20.000%	156	763	-66.667%
2026-08-24	0.1600	0.2400	0.1500	0.1500	+15.385%	139	771	-60.000%
2026-08-20	0.1800	0.1800	0.1200	0.1300	-13.333%	4	779	-53.846%
2026-08-19	0.1900	0.1900	0.1500	0.1500	+66.667%	21	779	-60.000%
2026-08-18	0.1700	0.1700	0.0900	0.0900	-55.000%	4	799	-33.333%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-42.857%	1	801	-70.000%
2026-08-14	0.3500	0.3500	0.3500	0.3500	+84.211%	1	802	-82.857%
2026-08-13	0.1500	0.1900	0.1300	0.1900	-24.000%	8	802	-68.421%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-7.407%	1	804	-76.000%
2026-08-05	0.2700	0.2700	0.2700	0.2700	-46.000%	6	804	-77.778%
2026-08-03	0.5000	0.5000	0.5000	0.5000	+16.279%	8	810	-88.000%
2026-07-31	0.4200	0.4300	0.4200	0.4300	+22.857%	17	818	-86.047%
2026-07-30	0.4200	0.4200	0.3500	0.3500	-31.373%	2	829	-82.857%
2026-07-29	0.1500	0.5100	0.1500	0.5100	+2.000%	35	830	-88.235%
2026-07-28	0.6600	0.6600	0.4000	0.5000	+11.111%	3	825	-88.000%
2026-07-27	0.4100	0.5000	0.4100	0.4500	-13.462%	5	825	-86.667%
2026-07-24	0.5400	0.5400	0.5200	0.5200	-23.529%	6	821	-88.462%
2026-07-23	0.5200	0.6800	0.5200	0.6800	-6.849%	3	815	-91.176%
2026-07-22	0.6000	0.7300	0.6000	0.7300	+4.286%	5	813	-91.781%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+6.061%	30	810	-91.429%
2026-07-20	0.8000	0.8000	0.6600	0.6600	-5.714%	15	780	-90.909%
2026-07-17	0.7400	0.7400	0.6600	0.7000	-7.895%	15	770	-91.429%
2026-07-16	0.8700	0.8800	0.6700	0.7600	-20.000%	14	769	-92.105%
2026-07-15	0.6400	0.9500	0.5500	0.9500	+31.944%	29	764	-93.684%
2026-07-14	1.0000	1.2500	0.6800	0.7200	+80.000%	341	742	-91.667%
2026-07-09	0.4300	0.4300	0.4000	0.4000	+2.564%	5	481	-85.000%
2026-06-29	0.3900	0.3900	0.3900	0.3900	-2.500%	10	476	-84.615%
2026-06-18	0.4000	0.4000	0.4000	0.4000	0.000%	1	466	-85.000%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-6.977%	2	466	-85.000%
2026-06-16	0.4300	0.4300	0.4300	0.4300	-10.417%	2	466	-86.047%
2026-06-15	0.4000	0.5300	0.4000	0.4800	-25.000%	29	464	-87.500%
2026-06-12	0.6700	0.6700	0.6400	0.6400	+60.000%	2	451	-90.625%
2026-06-04	0.4000	0.4000	0.4000	0.4000	+21.212%	20	450	-85.000%
2026-06-03	0.4200	0.4200	0.3300	0.3300	-17.500%	21	430	-81.818%
2026-06-01	0.3600	0.4000	0.3600	0.4000	-6.977%	2	410	-85.000%
2026-05-28	0.4300	0.4300	0.4300	0.4300	-18.868%	5	410	-86.047%
2026-05-26	0.5300	0.5300	0.5300	0.5300	+3.922%	10	405	-88.679%
2026-05-21	0.4400	0.5100	0.4400	0.5100	-7.273%	15	400	-88.235%
2026-05-20	0.5500	0.5500	0.5500	0.5500	-15.385%	1	400	-89.091%
2026-05-19	0.6500	0.6500	0.6500	0.6500	-7.143%	2	412	-90.769%
2026-05-13	0.7000	0.7000	0.7000	0.7000	0.000%	1	412	-91.429%
2026-05-12	0.7000	0.7000	0.7000	0.7000	0.000%	60	412	-91.429%
2026-05-11	0.7000	0.7000	0.7000	0.7000	0.000%	7	412	-91.429%
2026-05-06	0.7000	0.7000	0.7000	0.7000	0.000%	5	462	-91.429%
2026-05-05	0.7000	0.7000	0.7000	0.7000	-10.256%	4	457	-91.429%
2026-04-24	0.8000	0.9100	0.6900	0.7800	-7.143%	20	453	-92.308%
2026-04-23	0.9500	1.0100	0.7500	0.8400	+3.704%	98	453	-92.857%
2026-04-22	0.7700	0.8100	0.7700	0.8100	-1.220%	2	387	-92.593%
2026-04-20	0.7900	0.8200	0.7900	0.8200	-4.651%	2	387	-92.683%
2026-04-16	0.8600	0.8600	0.8600	0.8600	-14.000%	1	387	-93.023%
2026-04-14	0.9500	1.0000	0.9500	1.0000	0.000%	40	387	-94.000%
2026-04-13	1.0000	1.0000	1.0000	1.0000	+11.111%	4	388	-94.000%
2026-04-10	0.8500	0.9000	0.8500	0.9000	-36.170%	2	384	-93.333%
2026-04-09	1.4100	1.4100	1.4100	1.4100	+28.182%	1	384	-95.745%
2026-04-02	1.1000	1.1000	1.1000	1.1000	-14.729%	20	384	-94.545%
2026-03-31	1.2400	1.2900	1.2400	1.2900	-4.444%	12	384	-95.349%
2026-03-30	1.3500	1.3500	1.3500	1.3500	+3.053%	1	387	-95.556%
2026-03-27	1.3300	1.3400	1.3100	1.3100	+13.913%	70	386	-95.420%
2026-03-25	1.1400	1.2100	1.0700	1.1500	+15.000%	152	391	-94.783%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-2.913%	5	379	-94.000%
2026-03-16	1.0300	1.0300	1.0300	1.0300	-17.600%	1	374	-94.175%
2026-03-12	1.2100	1.2500	1.1900	1.2500	+13.636%	21	373	-95.200%
2026-03-10	1.0500	1.2000	1.0500	1.1000	+0.917%	40	364	-94.545%
2026-03-09	1.0500	1.2000	1.0500	1.0900	-0.909%	6	334	-94.495%
2026-03-06	1.1000	1.1000	1.1000	1.1000	0.000%	40	334	-94.545%
2026-03-02	1.1000	1.1000	1.1000	1.1000	0.000%	5	334	-94.545%
2026-02-27	1.1000	1.1000	1.1000	1.1000	+10.000%	2	329	-94.545%
2026-02-26	1.1000	1.1000	1.0000	1.0000	-18.033%	8	329	-94.000%
2026-02-25	1.0900	1.2200	1.0900	1.2200	-3.175%	13	342	-95.082%
2026-02-24	1.3200	1.3900	1.1400	1.2600	-25.882%	11	342	-95.238%
2026-02-23	0.7500	1.7000	0.3500	1.7000	+129.730%	24	339	-96.471%
2026-02-20	0.7100	0.7400	0.7100	0.7400	+8.824%	60	328	-91.892%
2026-02-17	0.6800	0.6800	0.6800	0.6800	+4.615%	5	269	-91.176%
2026-02-12	0.6500	0.6500	0.6500	0.6500	+10.169%	2	267	-90.769%
2026-02-11	0.5900	0.5900	0.5900	0.5900	+96.667%	3	265	-89.831%
2026-02-02	0.3000	0.3000	0.3000	0.3000	-63.415%	4	265	-80.000%
2026-01-29	0.8200	0.8200	0.8200	0.8200	+110.256%	2	264	-92.683%
2026-01-14	0.4600	0.5700	0.3900	0.3900	+11.429%	4	262	-84.615%
2026-01-13	0.3300	0.4800	0.3300	0.3500	-10.256%	4	262	-82.857%
2025-12-30	0.4700	0.4700	0.3700	0.3900	-18.750%	3	262	-84.615%
2025-12-26	0.4800	0.4800	0.4800	0.4800	+2.128%	5	261	-87.500%
2025-12-19	0.5300	0.5300	0.4700	0.4700	+46.875%	3	256	-87.234%
2025-12-16	0.3200	0.3200	0.3200	0.3200	-36.000%	4	257	-81.250%
2025-12-08	0.4000	0.5000	0.4000	0.5000	+28.205%	5	253	-88.000%
2025-11-10	0.3000	0.3900	0.3000	0.3900	+11.429%	11	251	-84.615%
2025-11-07	0.5900	0.5900	0.3500	0.3500	-30.000%	3	252	-82.857%
2025-10-27	0.5000	0.5000	0.5000	0.5000	-1.961%	100	202	-88.000%
2025-10-23	0.6200	0.6200	0.5100	0.5100	0.000%	2	202	-88.235%
2025-10-22	0.5100	0.5100	0.5100	0.5100	-21.538%	4	202	-88.235%
2025-10-21	0.6400	0.6500	0.6400	0.6500	0.000%	2	201	-90.769%
2025-10-08	0.6500	0.6500	0.6500	0.6500	+8.333%	1	199	-90.769%
2025-10-07	0.6000	0.6000	0.6000	0.6000	+20.000%	1	198	-90.000%
2025-10-03	0.5600	0.5600	0.5000	0.5000	-53.704%	2	198	-88.000%
2025-09-25	0.7700	1.0800	0.7700	1.0800	+4.854%	4	198	-94.444%
2025-09-22	1.0300	1.0300	1.0300	1.0300	+21.176%	1	198	-94.175%
2025-09-12	0.8500	0.8500	0.8500	0.8500	+10.390%	1	198	-92.941%
2025-09-09	0.8200	0.9200	0.7700	0.7700	-14.444%	12	199	-92.208%
2025-09-05	0.7000	0.9000	0.7000	0.9000	-18.182%	4	189	-93.333%
2025-09-02	1.1000	1.1000	1.1000	1.1000	-17.293%	1	193	-94.545%
2025-08-18	1.3300	1.3300	1.3300	1.3300	+2.308%	1	192	-95.489%
2025-08-11	1.3000	1.3000	1.3000	1.3000	+30.000%	1	191	-95.385%
2025-08-08	1.2500	1.2500	1.0000	1.0000	-9.091%	4	190	-94.000%
2025-07-29	1.0000	1.1000	1.0000	1.1000	+17.021%	4	193	-94.545%
2025-07-24	0.6800	0.9400	0.6800	0.9400	+2.174%	2	190	-93.617%
2025-07-23	1.0000	1.0000	0.9200	0.9200	+4.545%	3	189	-93.478%
2025-07-22	1.0000	1.0000	0.8800	0.8800	-29.600%	12	189	-93.182%
2025-07-16	1.2500	1.2500	1.2500	1.2500	-7.407%	1	185	-95.200%
2025-07-09	1.3500	1.3500	1.3500	1.3500	-10.596%	1	185	-95.556%
2025-07-01	1.5100	1.5100	1.5100	1.5100	+18.898%	1	186	-96.026%
2025-06-27	1.2700	1.2700	1.2700	1.2700	+3.252%	1	186	-95.276%
2025-06-26	1.2300	1.2300	1.2300	1.2300	-5.385%	1	185	-95.122%
2025-06-24	1.3000	1.3000	1.3000	1.3000	-16.129%	1	184	-95.385%
2025-06-20	1.5500	1.5500	1.5500	1.5500	-9.357%	2	183	-96.129%
2025-06-06	1.7100	1.7100	1.7100	1.7100	+14.000%	10	182	-96.491%
2025-06-04	1.5000	1.5000	1.5000	1.5000	+9.489%	1	182	-96.000%
2025-06-03	1.4800	1.5100	1.3600	1.3700	+7.874%	60	182	-95.620%
2025-05-20	1.2700	1.2700	1.2700	1.2700	+10.435%	1	123	-95.276%
2025-05-13	1.1500	1.1500	1.1500	1.1500	-33.140%	1	124	-94.783%
2025-05-12	1.7200	1.7200	1.7200	1.7200	+38.710%	1	125	-96.512%
2025-05-09	1.2400	1.2400	1.2400	1.2400	-22.981%	2	124	-95.161%
2025-05-06	1.6100	1.6100	1.6100	1.6100	-10.056%	10	125	-96.273%
2025-05-01	1.7900	1.7900	1.7900	1.7900	-3.763%	1	135	-96.648%
2025-04-29	1.8600	1.8600	1.8600	1.8600	-13.488%	1	134	-96.774%
2025-04-25	1.7300	2.1500	1.7300	2.1500	+4.369%	20	135	-97.209%
2025-04-24	2.2100	2.2100	2.0600	2.0600	-8.444%	22	127	-97.087%
2025-04-23	1.8100	2.2500	1.8100	2.2500	+3.211%	2	107	-97.333%
2025-04-22	2.1800	2.1800	2.1800	2.1800	+14.737%	1	106	-97.248%
2025-04-21	2.3000	2.3000	1.9000	1.9000	-28.571%	5	107	-96.842%
2025-04-15	2.6600	2.6600	2.6600	2.6600	+47.778%	1	105	-97.744%
2025-04-09	1.8000	1.8000	1.8000	1.8000	+80.000%	10	104	-96.667%
2025-03-20	1.0000	1.0000	1.0000	1.0000	-35.484%	3	101	-94.000%
2025-03-11	1.5500	1.5500	1.5500	1.5500	+55.000%	1	101	-96.129%
2025-02-26	1.0000	1.0000	1.0000	1.0000	-9.091%	1	100	-94.000%
2025-02-19	1.1000	1.1000	1.1000	1.1000	-8.333%	10	100	-94.545%
2025-02-18	1.2000	1.2000	1.2000	1.2000	-11.111%	1	90	-95.000%
2025-02-13	1.3500	1.3500	1.3500	1.3500	+25.000%	50	78	-95.556%
2025-02-10	1.0800	1.0800	1.0800	1.0800	-10.744%	10	78	-94.444%
2025-02-07	1.2100	1.2100	1.2100	1.2100	+12.037%	40	68	-95.041%
2025-02-06	0.9300	1.0800	0.9300	1.0800	+6.931%	15	48	-94.444%
2025-02-05	0.8800	1.1000	0.8800	1.0100	-15.833%	10	33	-94.059%
2025-02-04	1.2000	1.2000	0.8800	1.2000	+2.564%	18	23	-95.000%
2025-01-30	1.1700	1.1700	1.1700	1.1700	-22.000%	1	11	-94.872%
2025-01-27	1.5000	1.5000	1.5000	1.5000	+11.111%	1	11	-96.000%
2025-01-23	1.3500	1.3500	1.3500	1.3500	-22.857%	10	10	-95.556%
2024-11-13	1.7500	1.7500	1.7500	1.7500	-17.062%	1	3	-96.571%
2024-11-05	2.1100	2.1100	2.1100	2.1100	+6.566%	1	2	-97.156%
2024-11-01	1.9800	1.9800	1.9800	1.9800	0.000%	2	1	-96.970%