Dark

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

EOD

Jul 30, 2026

0.3500-31.373%(-0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4200	0.4200	0.3500	0.3500	-31.373%	2	829	0.000%
2026-07-29	0.1500	0.5100	0.1500	0.5100	+2.000%	35	830	-31.373%
2026-07-28	0.6600	0.6600	0.4000	0.5000	+11.111%	3	825	-30.000%
2026-07-27	0.4100	0.5000	0.4100	0.4500	-13.462%	5	825	-22.222%
2026-07-24	0.5400	0.5400	0.5200	0.5200	-23.529%	6	821	-32.692%
2026-07-23	0.5200	0.6800	0.5200	0.6800	-6.849%	3	815	-48.529%
2026-07-22	0.6000	0.7300	0.6000	0.7300	+4.286%	5	813	-52.055%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+6.061%	30	810	-50.000%
2026-07-20	0.8000	0.8000	0.6600	0.6600	-5.714%	15	780	-46.970%
2026-07-17	0.7400	0.7400	0.6600	0.7000	-7.895%	15	770	-50.000%
2026-07-16	0.8700	0.8800	0.6700	0.7600	-20.000%	14	769	-53.947%
2026-07-15	0.6400	0.9500	0.5500	0.9500	+31.944%	29	764	-63.158%
2026-07-14	1.0000	1.2500	0.6800	0.7200	+80.000%	341	742	-51.389%
2026-07-09	0.4300	0.4300	0.4000	0.4000	+2.564%	5	481	-12.500%
2026-06-29	0.3900	0.3900	0.3900	0.3900	-2.500%	10	476	-10.256%
2026-06-18	0.4000	0.4000	0.4000	0.4000	0.000%	1	466	-12.500%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-6.977%	2	466	-12.500%
2026-06-16	0.4300	0.4300	0.4300	0.4300	-10.417%	2	466	-18.605%
2026-06-15	0.4000	0.5300	0.4000	0.4800	-25.000%	29	464	-27.083%
2026-06-12	0.6700	0.6700	0.6400	0.6400	+60.000%	2	451	-45.313%
2026-06-04	0.4000	0.4000	0.4000	0.4000	+21.212%	20	450	-12.500%
2026-06-03	0.4200	0.4200	0.3300	0.3300	-17.500%	21	430	+6.061%
2026-06-01	0.3600	0.4000	0.3600	0.4000	-6.977%	2	410	-12.500%
2026-05-28	0.4300	0.4300	0.4300	0.4300	-18.868%	5	410	-18.605%
2026-05-26	0.5300	0.5300	0.5300	0.5300	+3.922%	10	405	-33.962%
2026-05-21	0.4400	0.5100	0.4400	0.5100	-7.273%	15	400	-31.373%
2026-05-20	0.5500	0.5500	0.5500	0.5500	-15.385%	1	400	-36.364%
2026-05-19	0.6500	0.6500	0.6500	0.6500	-7.143%	2	412	-46.154%
2026-05-13	0.7000	0.7000	0.7000	0.7000	0.000%	1	412	-50.000%
2026-05-12	0.7000	0.7000	0.7000	0.7000	0.000%	60	412	-50.000%
2026-05-11	0.7000	0.7000	0.7000	0.7000	0.000%	7	412	-50.000%
2026-05-06	0.7000	0.7000	0.7000	0.7000	0.000%	5	462	-50.000%
2026-05-05	0.7000	0.7000	0.7000	0.7000	-10.256%	4	457	-50.000%
2026-04-24	0.8000	0.9100	0.6900	0.7800	-7.143%	20	453	-55.128%
2026-04-23	0.9500	1.0100	0.7500	0.8400	+3.704%	98	453	-58.333%
2026-04-22	0.7700	0.8100	0.7700	0.8100	-1.220%	2	387	-56.790%
2026-04-20	0.7900	0.8200	0.7900	0.8200	-4.651%	2	387	-57.317%
2026-04-16	0.8600	0.8600	0.8600	0.8600	-14.000%	1	387	-59.302%
2026-04-14	0.9500	1.0000	0.9500	1.0000	0.000%	40	387	-65.000%
2026-04-13	1.0000	1.0000	1.0000	1.0000	+11.111%	4	388	-65.000%
2026-04-10	0.8500	0.9000	0.8500	0.9000	-36.170%	2	384	-61.111%
2026-04-09	1.4100	1.4100	1.4100	1.4100	+28.182%	1	384	-75.177%
2026-04-02	1.1000	1.1000	1.1000	1.1000	-14.729%	20	384	-68.182%
2026-03-31	1.2400	1.2900	1.2400	1.2900	-4.444%	12	384	-72.868%
2026-03-30	1.3500	1.3500	1.3500	1.3500	+3.053%	1	387	-74.074%
2026-03-27	1.3300	1.3400	1.3100	1.3100	+13.913%	70	386	-73.282%
2026-03-25	1.1400	1.2100	1.0700	1.1500	+15.000%	152	391	-69.565%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-2.913%	5	379	-65.000%
2026-03-16	1.0300	1.0300	1.0300	1.0300	-17.600%	1	374	-66.019%
2026-03-12	1.2100	1.2500	1.1900	1.2500	+13.636%	21	373	-72.000%
2026-03-10	1.0500	1.2000	1.0500	1.1000	+0.917%	40	364	-68.182%
2026-03-09	1.0500	1.2000	1.0500	1.0900	-0.909%	6	334	-67.890%
2026-03-06	1.1000	1.1000	1.1000	1.1000	0.000%	40	334	-68.182%
2026-03-02	1.1000	1.1000	1.1000	1.1000	0.000%	5	334	-68.182%
2026-02-27	1.1000	1.1000	1.1000	1.1000	+10.000%	2	329	-68.182%
2026-02-26	1.1000	1.1000	1.0000	1.0000	-18.033%	8	329	-65.000%
2026-02-25	1.0900	1.2200	1.0900	1.2200	-3.175%	13	342	-71.311%
2026-02-24	1.3200	1.3900	1.1400	1.2600	-25.882%	11	342	-72.222%
2026-02-23	0.7500	1.7000	0.3500	1.7000	+129.730%	24	339	-79.412%
2026-02-20	0.7100	0.7400	0.7100	0.7400	+8.824%	60	328	-52.703%
2026-02-17	0.6800	0.6800	0.6800	0.6800	+4.615%	5	269	-48.529%
2026-02-12	0.6500	0.6500	0.6500	0.6500	+10.169%	2	267	-46.154%
2026-02-11	0.5900	0.5900	0.5900	0.5900	+96.667%	3	265	-40.678%
2026-02-02	0.3000	0.3000	0.3000	0.3000	-63.415%	4	265	+16.667%
2026-01-29	0.8200	0.8200	0.8200	0.8200	+110.256%	2	264	-57.317%
2026-01-14	0.4600	0.5700	0.3900	0.3900	+11.429%	4	262	-10.256%
2026-01-13	0.3300	0.4800	0.3300	0.3500	-10.256%	4	262	0.000%
2025-12-30	0.4700	0.4700	0.3700	0.3900	-18.750%	3	262	-10.256%
2025-12-26	0.4800	0.4800	0.4800	0.4800	+2.128%	5	261	-27.083%
2025-12-19	0.5300	0.5300	0.4700	0.4700	+46.875%	3	256	-25.532%
2025-12-16	0.3200	0.3200	0.3200	0.3200	-36.000%	4	257	+9.375%
2025-12-08	0.4000	0.5000	0.4000	0.5000	+28.205%	5	253	-30.000%
2025-11-10	0.3000	0.3900	0.3000	0.3900	+11.429%	11	251	-10.256%
2025-11-07	0.5900	0.5900	0.3500	0.3500	-30.000%	3	252	0.000%
2025-10-27	0.5000	0.5000	0.5000	0.5000	-1.961%	100	202	-30.000%
2025-10-23	0.6200	0.6200	0.5100	0.5100	0.000%	2	202	-31.373%
2025-10-22	0.5100	0.5100	0.5100	0.5100	-21.538%	4	202	-31.373%
2025-10-21	0.6400	0.6500	0.6400	0.6500	0.000%	2	201	-46.154%
2025-10-08	0.6500	0.6500	0.6500	0.6500	+8.333%	1	199	-46.154%
2025-10-07	0.6000	0.6000	0.6000	0.6000	+20.000%	1	198	-41.667%
2025-10-03	0.5600	0.5600	0.5000	0.5000	-53.704%	2	198	-30.000%
2025-09-25	0.7700	1.0800	0.7700	1.0800	+4.854%	4	198	-67.593%
2025-09-22	1.0300	1.0300	1.0300	1.0300	+21.176%	1	198	-66.019%
2025-09-12	0.8500	0.8500	0.8500	0.8500	+10.390%	1	198	-58.824%
2025-09-09	0.8200	0.9200	0.7700	0.7700	-14.444%	12	199	-54.545%
2025-09-05	0.7000	0.9000	0.7000	0.9000	-18.182%	4	189	-61.111%
2025-09-02	1.1000	1.1000	1.1000	1.1000	-17.293%	1	193	-68.182%
2025-08-18	1.3300	1.3300	1.3300	1.3300	+2.308%	1	192	-73.684%
2025-08-11	1.3000	1.3000	1.3000	1.3000	+30.000%	1	191	-73.077%
2025-08-08	1.2500	1.2500	1.0000	1.0000	-9.091%	4	190	-65.000%
2025-07-29	1.0000	1.1000	1.0000	1.1000	+17.021%	4	193	-68.182%
2025-07-24	0.6800	0.9400	0.6800	0.9400	+2.174%	2	190	-62.766%
2025-07-23	1.0000	1.0000	0.9200	0.9200	+4.545%	3	189	-61.957%
2025-07-22	1.0000	1.0000	0.8800	0.8800	-29.600%	12	189	-60.227%
2025-07-16	1.2500	1.2500	1.2500	1.2500	-7.407%	1	185	-72.000%
2025-07-09	1.3500	1.3500	1.3500	1.3500	-10.596%	1	185	-74.074%
2025-07-01	1.5100	1.5100	1.5100	1.5100	+18.898%	1	186	-76.821%
2025-06-27	1.2700	1.2700	1.2700	1.2700	+3.252%	1	186	-72.441%
2025-06-26	1.2300	1.2300	1.2300	1.2300	-5.385%	1	185	-71.545%
2025-06-24	1.3000	1.3000	1.3000	1.3000	-16.129%	1	184	-73.077%
2025-06-20	1.5500	1.5500	1.5500	1.5500	-9.357%	2	183	-77.419%
2025-06-06	1.7100	1.7100	1.7100	1.7100	+14.000%	10	182	-79.532%
2025-06-04	1.5000	1.5000	1.5000	1.5000	+9.489%	1	182	-76.667%
2025-06-03	1.4800	1.5100	1.3600	1.3700	+7.874%	60	182	-74.453%
2025-05-20	1.2700	1.2700	1.2700	1.2700	+10.435%	1	123	-72.441%
2025-05-13	1.1500	1.1500	1.1500	1.1500	-33.140%	1	124	-69.565%
2025-05-12	1.7200	1.7200	1.7200	1.7200	+38.710%	1	125	-79.651%
2025-05-09	1.2400	1.2400	1.2400	1.2400	-22.981%	2	124	-71.774%
2025-05-06	1.6100	1.6100	1.6100	1.6100	-10.056%	10	125	-78.261%
2025-05-01	1.7900	1.7900	1.7900	1.7900	-3.763%	1	135	-80.447%
2025-04-29	1.8600	1.8600	1.8600	1.8600	-13.488%	1	134	-81.183%
2025-04-25	1.7300	2.1500	1.7300	2.1500	+4.369%	20	135	-83.721%
2025-04-24	2.2100	2.2100	2.0600	2.0600	-8.444%	22	127	-83.010%
2025-04-23	1.8100	2.2500	1.8100	2.2500	+3.211%	2	107	-84.444%
2025-04-22	2.1800	2.1800	2.1800	2.1800	+14.737%	1	106	-83.945%
2025-04-21	2.3000	2.3000	1.9000	1.9000	-28.571%	5	107	-81.579%
2025-04-15	2.6600	2.6600	2.6600	2.6600	+47.778%	1	105	-86.842%
2025-04-09	1.8000	1.8000	1.8000	1.8000	+80.000%	10	104	-80.556%
2025-03-20	1.0000	1.0000	1.0000	1.0000	-35.484%	3	101	-65.000%
2025-03-11	1.5500	1.5500	1.5500	1.5500	+55.000%	1	101	-77.419%
2025-02-26	1.0000	1.0000	1.0000	1.0000	-9.091%	1	100	-65.000%
2025-02-19	1.1000	1.1000	1.1000	1.1000	-8.333%	10	100	-68.182%
2025-02-18	1.2000	1.2000	1.2000	1.2000	-11.111%	1	90	-70.833%
2025-02-13	1.3500	1.3500	1.3500	1.3500	+25.000%	50	78	-74.074%
2025-02-10	1.0800	1.0800	1.0800	1.0800	-10.744%	10	78	-67.593%
2025-02-07	1.2100	1.2100	1.2100	1.2100	+12.037%	40	68	-71.074%
2025-02-06	0.9300	1.0800	0.9300	1.0800	+6.931%	15	48	-67.593%
2025-02-05	0.8800	1.1000	0.8800	1.0100	-15.833%	10	33	-65.347%
2025-02-04	1.2000	1.2000	0.8800	1.2000	+2.564%	18	23	-70.833%
2025-01-30	1.1700	1.1700	1.1700	1.1700	-22.000%	1	11	-70.085%
2025-01-27	1.5000	1.5000	1.5000	1.5000	+11.111%	1	11	-76.667%
2025-01-23	1.3500	1.3500	1.3500	1.3500	-22.857%	10	10	-74.074%
2024-11-13	1.7500	1.7500	1.7500	1.7500	-17.062%	1	3	-80.000%
2024-11-05	2.1100	2.1100	2.1100	2.1100	+6.566%	1	2	-83.412%
2024-11-01	1.9800	1.9800	1.9800	1.9800	0.000%	2	1	-82.323%