Dark

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

EOD

Sep 23, 2026

0.1400+27.273%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2000	0.2000	0.1400	0.1400	+27.273%	2	397	0.000%
2026-09-22	0.1700	0.1700	0.1100	0.1100	+22.222%	6	397	+27.273%
2026-09-21	0.1600	0.1600	0.0900	0.0900	-10.000%	2	396	+55.556%
2026-09-17	0.1700	0.1700	0.1000	0.1000	-16.667%	2	397	+40.000%
2026-09-16	0.2000	0.2000	0.1200	0.1200	+33.333%	6	397	+16.667%
2026-09-15	0.2200	0.2200	0.0900	0.0900	0.000%	6	396	+55.556%
2026-09-10	0.0900	0.0900	0.0900	0.0900	-10.000%	8	397	+55.556%
2026-09-09	0.2300	0.2300	0.1000	0.1000	-33.333%	4	403	+40.000%
2026-09-04	0.2000	0.2000	0.1500	0.1500	+25.000%	8	406	-6.667%
2026-09-03	0.2100	0.2100	0.1200	0.1200	-7.692%	2	406	+16.667%
2026-09-02	0.2300	0.2300	0.1300	0.1300	-18.750%	2	407	+7.692%
2026-09-01	0.2000	0.2000	0.1300	0.1600	+14.286%	12	407	-12.500%
2026-08-31	0.1200	0.1500	0.1100	0.1400	+16.667%	9	402	0.000%
2026-08-27	0.2400	0.2400	0.1200	0.1200	-50.000%	10	396	+16.667%
2026-08-25	0.1700	0.2400	0.1700	0.2400	-14.286%	2	394	-41.667%
2026-08-24	0.2000	0.2800	0.2000	0.2800	+86.667%	2	393	-50.000%
2026-08-21	0.1500	0.1500	0.1500	0.1500	-11.765%	5	394	-6.667%
2026-08-19	0.2200	0.2200	0.1700	0.1700	-45.161%	2	398	-17.647%
2026-08-18	0.3100	0.3100	0.3100	0.3100	+47.619%	2	399	-54.839%
2026-08-14	0.2000	0.2100	0.2000	0.2100	-22.222%	24	398	-33.333%
2026-08-12	0.2900	0.2900	0.2400	0.2700	+17.391%	21	403	-48.148%
2026-08-10	0.2300	0.2300	0.2300	0.2300	-30.303%	1	416	-39.130%
2026-08-07	0.4300	0.4300	0.3000	0.3300	-45.902%	23	416	-57.576%
2026-07-31	0.6200	0.6200	0.6100	0.6100	+15.094%	17	398	-77.049%
2026-07-30	0.5300	0.5300	0.5300	0.5300	+8.163%	1	408	-73.585%
2026-07-29	0.5500	0.5500	0.4500	0.4900	+28.947%	31	408	-71.429%
2026-07-28	0.3600	0.6100	0.3600	0.3800	-26.923%	20	389	-63.158%
2026-07-27	0.5700	0.5700	0.5200	0.5200	-11.864%	2	401	-73.077%
2026-07-24	0.6100	0.6100	0.5500	0.5900	-15.714%	22	402	-76.271%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-25.532%	1	387	-80.000%
2026-07-22	0.9400	0.9400	0.9400	0.9400	+3.297%	5	386	-85.106%
2026-07-17	0.9900	0.9900	0.8900	0.9100	+7.059%	16	386	-84.615%
2026-07-16	1.1000	1.1000	0.8100	0.8500	-5.556%	22	401	-83.529%
2026-07-15	0.8600	0.9000	0.8500	0.9000	+1.124%	30	384	-84.444%
2026-07-14	1.2500	1.5000	0.8900	0.8900	+18.667%	243	404	-84.270%
2026-06-11	0.5000	0.7500	0.5000	0.7500	-11.765%	6	221	-81.333%
2026-05-12	0.8500	0.8500	0.8500	0.8500	-5.556%	31	223	-83.529%
2026-05-06	0.9000	0.9000	0.9000	0.9000	+5.882%	1	229	-84.444%
2026-05-01	0.8500	0.8500	0.8500	0.8500	-10.526%	5	229	-83.529%
2026-04-29	0.8500	0.9500	0.8500	0.9500	-1.042%	5	229	-85.263%
2026-04-27	0.9000	0.9600	0.9000	0.9600	-8.571%	8	225	-85.417%
2026-04-24	1.0500	1.0500	1.0500	1.0500	+8.247%	1	221	-86.667%
2026-04-16	1.0600	1.0600	0.9700	0.9700	-5.825%	3	221	-85.567%
2026-04-15	1.0300	1.0300	1.0300	1.0300	-37.952%	2	221	-86.408%
2026-04-09	1.6600	1.6600	1.6600	1.6600	+7.097%	1	223	-91.566%
2026-03-31	1.5600	1.5600	1.5500	1.5500	+13.139%	9	223	-90.968%
2026-03-25	1.3000	1.3700	1.2700	1.3700	+16.102%	145	226	-89.781%
2026-03-17	1.1800	1.1800	1.1800	1.1800	-16.312%	10	225	-88.136%
2026-03-12	1.4100	1.4100	1.4100	1.4100	+0.714%	14	225	-90.071%
2026-03-11	1.4000	1.4000	1.4000	1.4000	+18.644%	10	211	-90.000%
2026-03-05	1.1700	1.1800	1.1700	1.1800	-10.606%	4	211	-88.136%
2026-02-26	1.2900	1.3300	1.2900	1.3200	-7.042%	9	213	-89.394%
2026-02-25	1.6500	1.6500	1.4000	1.4200	-4.698%	27	184	-90.141%
2026-02-24	1.7000	1.7900	1.4900	1.4900	+10.370%	17	184	-90.604%
2026-02-23	1.3500	1.3500	1.3500	1.3500	+145.455%	1	174	-89.630%
2026-02-09	0.5500	0.5500	0.5500	0.5500	-15.385%	3	174	-74.545%
2026-02-03	0.6500	0.6500	0.6500	0.6500	+12.069%	1	171	-78.462%
2026-01-30	0.5100	0.6300	0.4400	0.5800	+13.725%	24	170	-75.862%
2026-01-16	0.5100	0.5100	0.5100	0.5100	-1.923%	3	171	-72.549%
2025-12-30	0.5700	0.5700	0.5200	0.5200	+52.941%	2	171	-73.077%
2025-12-12	0.3400	0.3400	0.3400	0.3400	-20.930%	4	171	-58.824%
2025-11-10	0.4300	0.4300	0.4300	0.4300	-28.333%	1	167	-67.442%
2025-11-07	0.6000	0.6000	0.6000	0.6000	+15.385%	1	168	-76.667%
2025-11-06	0.5200	0.5200	0.5200	0.5200	+30.000%	1	167	-73.077%
2025-11-05	0.5000	0.5000	0.4000	0.4000	-42.029%	3	167	-65.000%
2025-10-23	0.6200	0.7000	0.6200	0.6900	-4.167%	22	167	-79.710%
2025-10-09	0.7200	0.7200	0.7200	0.7200	+26.316%	1	166	-80.556%
2025-10-08	0.5700	0.5700	0.5700	0.5700	-41.237%	2	166	-75.439%
2025-09-08	0.9700	0.9700	0.9700	0.9700	-4.902%	10	164	-85.567%
2025-09-05	1.0200	1.0200	1.0200	1.0200	-13.559%	2	164	-86.275%
2025-09-04	1.1900	1.1900	1.1800	1.1800	-11.940%	5	164	-88.136%
2025-09-02	1.3400	1.3400	1.3400	1.3400	+3.077%	1	165	-89.552%
2025-08-25	1.3000	1.3000	1.3000	1.3000	+8.333%	1	165	-89.231%
2025-07-25	1.2000	1.2000	1.2000	1.2000	-7.692%	1	165	-88.333%
2025-07-24	1.3000	1.3000	1.3000	1.3000	+30.000%	1	165	-89.231%
2025-07-23	1.2200	1.2200	1.0000	1.0000	-31.034%	2	165	-86.000%
2025-07-09	1.4500	1.4500	1.4500	1.4500	-4.605%	1	165	-90.345%
2025-07-01	1.1500	1.5200	1.1500	1.5200	-10.588%	2	167	-90.789%
2025-06-20	1.7000	1.7000	1.7000	1.7000	+10.390%	2	165	-91.765%
2025-06-17	1.5400	1.5400	1.5400	1.5400	-22.222%	1	164	-90.909%
2025-06-09	1.9800	1.9800	1.9800	1.9800	+13.143%	3	163	-92.929%
2025-06-06	1.7400	1.7500	1.7400	1.7500	+25.000%	8	160	-92.000%
2025-05-27	1.4000	1.4000	1.4000	1.4000	-0.709%	1	160	-90.000%
2025-05-20	1.4100	1.4100	1.4100	1.4100	-4.082%	1	160	-90.071%
2025-05-16	1.4700	1.4700	1.4700	1.4700	-10.366%	2	160	-90.476%
2025-05-12	1.6400	1.6400	1.6400	1.6400	+10.811%	1	159	-91.463%
2025-05-09	1.4800	1.4800	1.4800	1.4800	-12.426%	2	159	-90.541%
2025-05-01	1.6900	1.6900	1.6900	1.6900	-14.213%	1	159	-91.716%
2025-04-29	1.9700	1.9700	1.9700	1.9700	-16.525%	1	159	-92.893%
2025-04-25	2.3600	2.3600	2.3600	2.3600	-10.606%	2	159	-94.068%
2025-04-24	2.6400	2.6400	2.6400	2.6400	+5.600%	1	159	-94.697%
2025-04-23	2.5000	2.5000	2.5000	2.5000	+3.734%	1	159	-94.400%
2025-04-22	2.4100	2.4100	2.4100	2.4100	-7.308%	1	159	-94.191%
2025-04-16	2.6000	2.6000	2.6000	2.6000	-7.143%	1	159	-94.615%
2025-04-15	2.8000	2.8000	2.8000	2.8000	-17.647%	1	159	-95.000%
2025-04-09	3.4000	3.4000	3.4000	3.4000	-2.857%	10	159	-95.882%
2025-04-08	3.5000	3.5000	3.5000	3.5000	+118.750%	12	169	-96.000%
2025-03-26	1.6000	1.6000	1.6000	1.6000	-3.030%	2	169	-91.250%
2025-03-07	1.6500	1.6500	1.6500	1.6500	+48.649%	8	167	-91.515%
2025-02-24	1.1100	1.1100	1.1100	1.1100	-5.128%	10	171	-87.387%
2025-02-19	1.1700	1.1700	1.1700	1.1700	-0.847%	4	171	-88.034%
2025-02-18	1.1800	1.1800	1.1800	1.1800	-18.056%	3	167	-88.136%
2025-02-13	1.4400	1.4400	1.4400	1.4400	+10.769%	10	154	-90.278%
2025-02-11	1.2400	1.3000	1.2400	1.3000	+8.333%	42	154	-89.231%
2025-02-10	1.2000	1.2000	1.2000	1.2000	-9.774%	20	114	-88.333%
2025-02-07	1.3300	1.3300	1.3300	1.3300	+8.130%	40	94	-89.474%
2025-02-06	1.2300	1.2300	1.2300	1.2300	-2.381%	11	84	-88.618%
2025-02-05	1.2600	1.2600	1.2600	1.2600	-16.000%	10	73	-88.889%
2025-02-04	1.5300	1.5500	1.5000	1.5000	-11.765%	22	63	-90.667%
2025-01-22	1.6300	1.7000	1.6300	1.7000	-15.842%	31	57	-91.765%
2024-11-06	2.0200	2.0200	2.0200	2.0200	-19.522%	1	34	-93.069%
2024-11-05	2.5100	2.5100	2.5100	2.5100	+5.907%	1	33	-94.422%
2024-11-01	2.3700	2.3700	2.3700	2.3700	-8.140%	2	32	-94.093%
2024-10-31	2.5800	2.5800	2.5800	2.5800	-0.769%	1	31	-94.574%
2024-10-30	2.5000	2.6000	2.1000	2.6000	+15.044%	7	30	-94.615%
2024-10-29	2.2600	2.2600	2.2600	2.2600	+5.116%	1	23	-93.805%
2024-10-28	2.1500	2.1500	2.1500	2.1500	+10.256%	3	22	-93.488%
2024-10-24	1.9500	1.9500	1.9500	1.9500	-2.500%	1	19	-92.821%
2024-10-14	2.0000	2.0000	2.0000	2.0000	+34.228%	1	18	-93.000%
2024-10-02	1.4900	1.4900	1.4900	1.4900	-34.071%	1	17	-90.604%
2024-09-30	2.2600	2.2600	2.2600	2.2600	+6.604%	3	16	-93.805%
2024-09-27	2.1200	2.1200	2.1200	2.1200	-16.535%	2	13	-93.396%
2024-09-25	2.5400	2.5400	2.5400	2.5400	+10.435%	10	12	-94.488%
2024-09-24	2.3000	2.3000	2.3000	2.3000	0.000%	2	2	-93.913%