Dark

IBM20270115P125
IBM Jan 15 2027 125.00 Put (IBM270115P00125000)
option OPRA

EOD

Sep 23, 2026

0.2000+17.647%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2700	0.2700	0.2000	0.2000	+17.647%	2	164	0.000%
2026-09-22	0.2700	0.2700	0.1700	0.1700	-37.037%	2	164	+17.647%
2026-09-21	0.2700	0.2700	0.2700	0.2700	+35.000%	2	164	-25.926%
2026-09-18	0.2800	0.2800	0.2000	0.2000	0.000%	14	162	0.000%
2026-09-17	0.2000	0.2000	0.2000	0.2000	-59.184%	1	162	0.000%
2026-09-15	0.4900	0.4900	0.4900	0.4900	-2.000%	1	162	-59.184%
2026-09-14	0.5000	0.5000	0.5000	0.5000	+47.059%	1	161	-60.000%
2026-09-11	0.2100	0.3400	0.2100	0.3400	+47.826%	17	161	-41.176%
2026-09-10	0.2500	0.2900	0.2200	0.2300	-25.806%	17	175	-13.043%
2026-09-09	0.3100	0.3100	0.3100	0.3100	+29.167%	13	163	-35.484%
2026-09-08	0.2300	0.2600	0.2300	0.2400	-31.429%	13	176	-16.667%
2026-09-02	0.2900	0.3500	0.2900	0.3500	-16.667%	4	168	-42.857%
2026-09-01	0.3200	0.4200	0.3200	0.4200	+44.828%	2	167	-52.381%
2026-08-31	0.2600	0.2900	0.2600	0.2900	-12.121%	2	167	-31.034%
2026-08-27	0.3300	0.3300	0.3300	0.3300	-13.158%	6	168	-39.394%
2026-08-26	0.3600	0.3800	0.3600	0.3800	+5.556%	2	168	-47.368%
2026-08-24	0.3800	0.3800	0.3600	0.3600	-29.412%	11	168	-44.444%
2026-08-20	0.4700	0.5100	0.4700	0.5100	+27.500%	2	159	-60.784%
2026-08-14	0.4000	0.4000	0.4000	0.4000	-16.667%	2	158	-50.000%
2026-08-13	0.4800	0.4800	0.4800	0.4800	-20.000%	4	158	-58.333%
2026-08-06	0.6000	0.6000	0.6000	0.6000	-7.692%	6	161	-66.667%
2026-08-05	0.7100	0.7600	0.6500	0.6500	-40.909%	11	155	-69.231%
2026-07-30	1.1000	1.1000	1.1000	1.1000	-39.227%	20	161	-81.818%
2026-07-21	1.8100	1.8100	1.8100	1.8100	0.000%	1	181	-88.950%
2026-07-17	1.8100	1.8100	1.8100	1.8100	+3.429%	2	180	-88.950%
2026-07-16	2.2500	2.3700	1.7500	1.7500	-6.915%	25	179	-88.571%
2026-07-15	1.7000	1.8800	1.6200	1.8800	-5.051%	16	176	-89.362%
2026-07-14	2.2500	2.5500	1.9800	1.9800	+120.000%	164	172	-89.899%
2026-06-26	0.9000	0.9000	0.9000	0.9000	+25.000%	1	100	-77.778%
2026-06-23	0.7200	0.7200	0.7200	0.7200	-32.075%	1	100	-72.222%
2026-05-22	0.9700	1.0600	0.9400	1.0600	+2.913%	6	99	-81.132%
2026-05-21	0.9700	1.0300	0.8700	1.0300	-39.053%	13	100	-80.583%
2026-04-27	1.7100	1.7200	1.6700	1.6900	-28.085%	20	100	-88.166%
2026-03-16	2.3500	2.3500	2.3500	2.3500	-14.234%	10	100	-91.489%
2026-02-24	2.7400	2.7400	2.7400	2.7400	+160.952%	1	100	-92.701%
2026-02-20	1.0500	1.0500	1.0500	1.0500	+3.960%	2	99	-80.952%
2026-02-12	1.0100	1.0100	1.0100	1.0100	+31.169%	2	97	-80.198%
2026-02-11	0.7600	0.7700	0.7600	0.7700	-23.000%	2	95	-74.026%
2026-02-05	1.0000	1.0000	1.0000	1.0000	+25.000%	2	93	-80.000%
2026-02-03	0.8000	0.8000	0.8000	0.8000	+70.213%	1	91	-75.000%
2026-02-02	0.7400	0.8100	0.4700	0.4700	-9.615%	22	90	-57.447%
2026-01-29	0.6200	0.6200	0.5200	0.5200	-38.095%	2	88	-61.538%
2026-01-28	0.8400	0.8400	0.8400	0.8400	-3.448%	1	86	-76.190%
2026-01-26	0.8700	0.8700	0.8700	0.8700	-3.333%	2	85	-77.011%
2026-01-21	0.9000	0.9000	0.9000	0.9000	+8.434%	1	83	-77.778%
2026-01-16	0.7300	0.8300	0.7300	0.8300	+2.469%	3	81	-75.904%
2026-01-14	0.8000	0.8800	0.7600	0.8100	+9.459%	22	81	-75.309%
2026-01-13	0.7400	0.7400	0.7400	0.7400	+7.246%	1	78	-72.973%
2026-01-12	0.6900	0.6900	0.6900	0.6900	-6.757%	2	77	-71.014%
2026-01-09	0.8500	0.8900	0.7200	0.7400	-13.953%	6	75	-72.973%
2025-12-24	0.7000	0.8600	0.6600	0.8600	-4.444%	5	72	-76.744%
2025-12-22	0.8400	0.9800	0.8000	0.9000	+4.651%	24	72	-77.778%
2025-12-17	0.8500	0.8600	0.8500	0.8600	-25.862%	2	72	-76.744%
2025-10-13	1.1600	1.1600	1.1600	1.1600	-27.500%	8	71	-82.759%
2025-09-11	1.6000	1.6000	1.6000	1.6000	0.000%	1	79	-87.500%
2025-09-10	1.6000	1.6000	1.6000	1.6000	-14.439%	1	80	-87.500%
2025-08-22	1.8700	1.8700	1.8700	1.8700	-8.780%	1	81	-89.305%
2025-08-11	2.0500	2.0500	2.0500	2.0500	+21.302%	1	80	-90.244%
2025-07-24	1.6900	1.6900	1.6900	1.6900	+3.049%	8	79	-88.166%
2025-07-23	1.7500	1.7500	1.6000	1.6400	-8.380%	94	71	-87.805%
2025-07-18	1.7900	1.7900	1.7900	1.7900	-26.639%	2	38	-88.827%
2025-06-06	2.3900	2.4400	2.3900	2.4400	-12.857%	4	36	-91.803%
2025-05-27	2.8000	2.8000	2.8000	2.8000	-2.098%	1	36	-92.857%
2025-05-23	2.6000	2.8600	2.6000	2.8600	-1.379%	6	36	-93.007%
2025-05-22	2.9700	2.9700	2.9000	2.9000	+31.222%	2	36	-93.103%
2025-05-13	2.1100	2.4000	2.1100	2.2100	-13.672%	4	36	-90.950%
2025-05-12	2.4200	2.5600	2.4200	2.5600	-7.581%	2	36	-92.188%
2025-05-09	2.6300	2.7700	2.6300	2.7700	-0.360%	4	36	-92.780%
2025-05-07	2.6700	2.7800	2.6700	2.7800	0.000%	2	36	-92.806%
2025-05-06	2.5600	2.7800	2.5600	2.7800	-0.358%	4	36	-92.806%
2025-05-05	2.6000	2.7900	2.6000	2.7900	-5.424%	2	36	-92.832%
2025-05-02	2.8000	2.9500	2.8000	2.9500	-12.979%	4	36	-93.220%
2025-05-01	3.1100	3.3900	3.1100	3.3900	+2.727%	2	36	-94.100%
2025-04-30	3.1600	3.3000	3.1600	3.3000	+6.452%	2	36	-93.939%
2025-04-29	2.9500	3.1000	2.9500	3.1000	-6.627%	2	36	-93.548%
2025-04-28	3.1400	3.3200	3.1400	3.3200	-12.401%	2	36	-93.976%
2025-04-25	3.6300	3.7900	3.6300	3.7900	+7.977%	4	36	-94.723%
2025-04-24	3.4200	3.5100	3.4200	3.5100	-19.310%	2	36	-94.302%
2025-04-21	3.7900	4.3500	3.7900	4.3500	-1.136%	4	36	-95.402%
2025-04-07	4.4000	4.4000	4.4000	4.4000	+17.333%	1	36	-95.455%
2025-04-04	3.7500	3.7500	3.7500	3.7500	+70.455%	2	35	-94.667%
2025-02-28	2.2500	2.2500	2.2000	2.2000	-22.807%	40	34	-90.909%
2024-12-26	2.8500	2.8500	2.8500	2.8500	+0.707%	5	14	-92.982%
2024-11-26	3.0000	3.0000	2.8300	2.8300	-20.282%	2	9	-92.933%
2024-11-15	3.5200	3.5500	3.5200	3.5500	-2.740%	4	11	-94.366%
2024-10-29	3.7500	3.7500	3.6500	3.6500	+4.286%	2	9	-94.521%
2024-10-28	3.5000	3.5000	3.5000	3.5000	0.000%	1	7	-94.286%
2024-10-25	3.4000	3.5000	3.4000	3.5000	0.000%	4	6	-94.286%
2024-10-24	3.3000	3.5000	3.3000	3.5000	0.000%	4	4	-94.286%