Dark

IBM20270115P110
IBM Jan 15 2027 110.00 Put (IBM270115P00110000)
option OPRA

EOD

Jul 30, 2026

0.5300+8.163%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5300	0.5300	0.5300	0.5300	+8.163%	1	408	0.000%
2026-07-29	0.5500	0.5500	0.4500	0.4900	+28.947%	31	408	+8.163%
2026-07-28	0.3600	0.6100	0.3600	0.3800	-26.923%	20	389	+39.474%
2026-07-27	0.5700	0.5700	0.5200	0.5200	-11.864%	2	401	+1.923%
2026-07-24	0.6100	0.6100	0.5500	0.5900	-15.714%	22	402	-10.169%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-25.532%	1	387	-24.286%
2026-07-22	0.9400	0.9400	0.9400	0.9400	+3.297%	5	386	-43.617%
2026-07-17	0.9900	0.9900	0.8900	0.9100	+7.059%	16	386	-41.758%
2026-07-16	1.1000	1.1000	0.8100	0.8500	-5.556%	22	401	-37.647%
2026-07-15	0.8600	0.9000	0.8500	0.9000	+1.124%	30	384	-41.111%
2026-07-14	1.2500	1.5000	0.8900	0.8900	+18.667%	243	404	-40.449%
2026-06-11	0.5000	0.7500	0.5000	0.7500	-11.765%	6	221	-29.333%
2026-05-12	0.8500	0.8500	0.8500	0.8500	-5.556%	31	223	-37.647%
2026-05-06	0.9000	0.9000	0.9000	0.9000	+5.882%	1	229	-41.111%
2026-05-01	0.8500	0.8500	0.8500	0.8500	-10.526%	5	229	-37.647%
2026-04-29	0.8500	0.9500	0.8500	0.9500	-1.042%	5	229	-44.211%
2026-04-27	0.9000	0.9600	0.9000	0.9600	-8.571%	8	225	-44.792%
2026-04-24	1.0500	1.0500	1.0500	1.0500	+8.247%	1	221	-49.524%
2026-04-16	1.0600	1.0600	0.9700	0.9700	-5.825%	3	221	-45.361%
2026-04-15	1.0300	1.0300	1.0300	1.0300	-37.952%	2	221	-48.544%
2026-04-09	1.6600	1.6600	1.6600	1.6600	+7.097%	1	223	-68.072%
2026-03-31	1.5600	1.5600	1.5500	1.5500	+13.139%	9	223	-65.806%
2026-03-25	1.3000	1.3700	1.2700	1.3700	+16.102%	145	226	-61.314%
2026-03-17	1.1800	1.1800	1.1800	1.1800	-16.312%	10	225	-55.085%
2026-03-12	1.4100	1.4100	1.4100	1.4100	+0.714%	14	225	-62.411%
2026-03-11	1.4000	1.4000	1.4000	1.4000	+18.644%	10	211	-62.143%
2026-03-05	1.1700	1.1800	1.1700	1.1800	-10.606%	4	211	-55.085%
2026-02-26	1.2900	1.3300	1.2900	1.3200	-7.042%	9	213	-59.848%
2026-02-25	1.6500	1.6500	1.4000	1.4200	-4.698%	27	184	-62.676%
2026-02-24	1.7000	1.7900	1.4900	1.4900	+10.370%	17	184	-64.430%
2026-02-23	1.3500	1.3500	1.3500	1.3500	+145.455%	1	174	-60.741%
2026-02-09	0.5500	0.5500	0.5500	0.5500	-15.385%	3	174	-3.636%
2026-02-03	0.6500	0.6500	0.6500	0.6500	+12.069%	1	171	-18.462%
2026-01-30	0.5100	0.6300	0.4400	0.5800	+13.725%	24	170	-8.621%
2026-01-16	0.5100	0.5100	0.5100	0.5100	-1.923%	3	171	+3.922%
2025-12-30	0.5700	0.5700	0.5200	0.5200	+52.941%	2	171	+1.923%
2025-12-12	0.3400	0.3400	0.3400	0.3400	-20.930%	4	171	+55.882%
2025-11-10	0.4300	0.4300	0.4300	0.4300	-28.333%	1	167	+23.256%
2025-11-07	0.6000	0.6000	0.6000	0.6000	+15.385%	1	168	-11.667%
2025-11-06	0.5200	0.5200	0.5200	0.5200	+30.000%	1	167	+1.923%
2025-11-05	0.5000	0.5000	0.4000	0.4000	-42.029%	3	167	+32.500%
2025-10-23	0.6200	0.7000	0.6200	0.6900	-4.167%	22	167	-23.188%
2025-10-09	0.7200	0.7200	0.7200	0.7200	+26.316%	1	166	-26.389%
2025-10-08	0.5700	0.5700	0.5700	0.5700	-41.237%	2	166	-7.018%
2025-09-08	0.9700	0.9700	0.9700	0.9700	-4.902%	10	164	-45.361%
2025-09-05	1.0200	1.0200	1.0200	1.0200	-13.559%	2	164	-48.039%
2025-09-04	1.1900	1.1900	1.1800	1.1800	-11.940%	5	164	-55.085%
2025-09-02	1.3400	1.3400	1.3400	1.3400	+3.077%	1	165	-60.448%
2025-08-25	1.3000	1.3000	1.3000	1.3000	+8.333%	1	165	-59.231%
2025-07-25	1.2000	1.2000	1.2000	1.2000	-7.692%	1	165	-55.833%
2025-07-24	1.3000	1.3000	1.3000	1.3000	+30.000%	1	165	-59.231%
2025-07-23	1.2200	1.2200	1.0000	1.0000	-31.034%	2	165	-47.000%
2025-07-09	1.4500	1.4500	1.4500	1.4500	-4.605%	1	165	-63.448%
2025-07-01	1.1500	1.5200	1.1500	1.5200	-10.588%	2	167	-65.132%
2025-06-20	1.7000	1.7000	1.7000	1.7000	+10.390%	2	165	-68.824%
2025-06-17	1.5400	1.5400	1.5400	1.5400	-22.222%	1	164	-65.584%
2025-06-09	1.9800	1.9800	1.9800	1.9800	+13.143%	3	163	-73.232%
2025-06-06	1.7400	1.7500	1.7400	1.7500	+25.000%	8	160	-69.714%
2025-05-27	1.4000	1.4000	1.4000	1.4000	-0.709%	1	160	-62.143%
2025-05-20	1.4100	1.4100	1.4100	1.4100	-4.082%	1	160	-62.411%
2025-05-16	1.4700	1.4700	1.4700	1.4700	-10.366%	2	160	-63.946%
2025-05-12	1.6400	1.6400	1.6400	1.6400	+10.811%	1	159	-67.683%
2025-05-09	1.4800	1.4800	1.4800	1.4800	-12.426%	2	159	-64.189%
2025-05-01	1.6900	1.6900	1.6900	1.6900	-14.213%	1	159	-68.639%
2025-04-29	1.9700	1.9700	1.9700	1.9700	-16.525%	1	159	-73.096%
2025-04-25	2.3600	2.3600	2.3600	2.3600	-10.606%	2	159	-77.542%
2025-04-24	2.6400	2.6400	2.6400	2.6400	+5.600%	1	159	-79.924%
2025-04-23	2.5000	2.5000	2.5000	2.5000	+3.734%	1	159	-78.800%
2025-04-22	2.4100	2.4100	2.4100	2.4100	-7.308%	1	159	-78.008%
2025-04-16	2.6000	2.6000	2.6000	2.6000	-7.143%	1	159	-79.615%
2025-04-15	2.8000	2.8000	2.8000	2.8000	-17.647%	1	159	-81.071%
2025-04-09	3.4000	3.4000	3.4000	3.4000	-2.857%	10	159	-84.412%
2025-04-08	3.5000	3.5000	3.5000	3.5000	+118.750%	12	169	-84.857%
2025-03-26	1.6000	1.6000	1.6000	1.6000	-3.030%	2	169	-66.875%
2025-03-07	1.6500	1.6500	1.6500	1.6500	+48.649%	8	167	-67.879%
2025-02-24	1.1100	1.1100	1.1100	1.1100	-5.128%	10	171	-52.252%
2025-02-19	1.1700	1.1700	1.1700	1.1700	-0.847%	4	171	-54.701%
2025-02-18	1.1800	1.1800	1.1800	1.1800	-18.056%	3	167	-55.085%
2025-02-13	1.4400	1.4400	1.4400	1.4400	+10.769%	10	154	-63.194%
2025-02-11	1.2400	1.3000	1.2400	1.3000	+8.333%	42	154	-59.231%
2025-02-10	1.2000	1.2000	1.2000	1.2000	-9.774%	20	114	-55.833%
2025-02-07	1.3300	1.3300	1.3300	1.3300	+8.130%	40	94	-60.150%
2025-02-06	1.2300	1.2300	1.2300	1.2300	-2.381%	11	84	-56.911%
2025-02-05	1.2600	1.2600	1.2600	1.2600	-16.000%	10	73	-57.937%
2025-02-04	1.5300	1.5500	1.5000	1.5000	-11.765%	22	63	-64.667%
2025-01-22	1.6300	1.7000	1.6300	1.7000	-15.842%	31	57	-68.824%
2024-11-06	2.0200	2.0200	2.0200	2.0200	-19.522%	1	34	-73.762%
2024-11-05	2.5100	2.5100	2.5100	2.5100	+5.907%	1	33	-78.884%
2024-11-01	2.3700	2.3700	2.3700	2.3700	-8.140%	2	32	-77.637%
2024-10-31	2.5800	2.5800	2.5800	2.5800	-0.769%	1	31	-79.457%
2024-10-30	2.5000	2.6000	2.1000	2.6000	+15.044%	7	30	-79.615%
2024-10-29	2.2600	2.2600	2.2600	2.2600	+5.116%	1	23	-76.549%
2024-10-28	2.1500	2.1500	2.1500	2.1500	+10.256%	3	22	-75.349%
2024-10-24	1.9500	1.9500	1.9500	1.9500	-2.500%	1	19	-72.821%
2024-10-14	2.0000	2.0000	2.0000	2.0000	+34.228%	1	18	-73.500%
2024-10-02	1.4900	1.4900	1.4900	1.4900	-34.071%	1	17	-64.430%
2024-09-30	2.2600	2.2600	2.2600	2.2600	+6.604%	3	16	-76.549%
2024-09-27	2.1200	2.1200	2.1200	2.1200	-16.535%	2	13	-75.000%
2024-09-25	2.5400	2.5400	2.5400	2.5400	+10.435%	10	12	-79.134%
2024-09-24	2.3000	2.3000	2.3000	2.3000	0.000%	2	2	-76.957%