Dark

IBM20270115P130
IBM Jan 15 2027 130.00 Put (IBM270115P00130000)
option OPRA

EOD

Jul 30, 2026

1.29-5.839%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.2900	1.2900	1.2900	1.2900	-5.839%	1	170	0.000%
2026-07-29	1.3700	1.3700	1.3700	1.3700	-19.412%	1	169	-5.839%
2026-07-27	1.7000	1.7000	1.7000	1.7000	-5.556%	1	169	-24.118%
2026-07-24	1.8900	1.8900	1.8000	1.8000	-20.000%	6	169	-28.333%
2026-07-23	2.2500	2.2500	2.2500	2.2500	-7.407%	5	175	-42.667%
2026-07-22	2.4300	2.4300	2.4300	2.4300	+7.048%	1	170	-46.914%
2026-07-20	2.2700	2.2700	2.2700	2.2700	-17.455%	1	169	-43.172%
2026-07-16	2.5000	3.0000	2.5000	2.7500	+14.583%	17	168	-53.091%
2026-07-15	2.3000	2.4000	2.3000	2.4000	-4.000%	6	152	-46.250%
2026-07-14	2.4300	3.0000	2.4300	2.5000	+92.308%	15	147	-48.400%
2026-05-22	1.2000	1.4700	1.2000	1.3000	+16.071%	4	142	-0.769%
2026-05-21	1.1100	1.1800	1.0600	1.1200	-39.785%	4	142	+15.179%
2026-05-12	1.8600	1.8600	1.8600	1.8600	-11.429%	36	142	-30.645%
2026-04-23	2.1000	2.1000	2.1000	2.1000	-28.328%	1	106	-38.571%
2026-03-30	2.7100	2.9300	2.7100	2.9300	+24.153%	16	105	-55.973%
2026-03-23	2.3600	2.3600	2.3600	2.3600	-10.606%	1	89	-45.339%
2026-03-20	2.4000	2.6400	2.4000	2.6400	+5.600%	2	89	-51.136%
2026-02-26	2.2000	2.5000	2.2000	2.5000	-19.355%	2	89	-48.400%
2026-02-24	3.1000	3.1000	3.1000	3.1000	+8.014%	25	87	-58.387%
2026-02-23	1.9500	2.8700	1.9500	2.8700	+160.909%	4	62	-55.052%
2026-02-11	0.8700	1.1000	0.8700	1.1000	+2.804%	3	60	+17.273%
2026-02-05	1.0700	1.0700	1.0700	1.0700	-8.547%	1	58	+20.561%
2026-02-04	1.0700	1.2200	1.0000	1.1700	+82.813%	50	58	+10.256%
2026-01-29	0.6400	0.6400	0.6400	0.6400	-33.333%	1	51	+101.563%
2026-01-28	0.9600	0.9600	0.9600	0.9600	+1.053%	1	51	+34.375%
2026-01-16	0.9500	0.9500	0.9500	0.9500	0.000%	1	49	+35.789%
2026-01-14	1.0000	1.0000	0.8100	0.9500	+17.284%	8	49	+35.789%
2026-01-13	0.8100	0.8100	0.8100	0.8100	+2.532%	1	47	+59.259%
2026-01-12	0.7900	0.7900	0.7900	0.7900	-20.202%	1	46	+63.291%
2026-01-02	0.8700	0.9900	0.8700	0.9900	+11.236%	2	46	+30.303%
2025-12-24	0.8900	0.8900	0.8900	0.8900	-13.592%	1	45	+44.944%
2025-12-22	1.0000	1.1500	0.9000	1.0300	+8.421%	18	45	+25.243%
2025-12-16	0.9600	0.9600	0.9500	0.9500	+11.765%	2	45	+35.789%
2025-12-08	0.8500	0.8500	0.8100	0.8500	-28.571%	16	45	+51.765%
2025-11-24	1.1900	1.1900	1.1900	1.1900	+25.263%	1	39	+8.403%
2025-11-06	0.9500	0.9500	0.9500	0.9500	+15.854%	2	39	+35.789%
2025-10-31	0.8200	0.8200	0.8200	0.8200	+1.235%	1	40	+57.317%
2025-10-24	0.8100	0.8100	0.8100	0.8100	-37.692%	3	40	+59.259%
2025-10-02	1.3000	1.3000	1.3000	1.3000	-20.245%	1	37	-0.769%
2025-09-26	1.6300	1.6300	1.6300	1.6300	+0.617%	2	38	-20.859%
2025-09-25	1.6600	1.6900	1.6200	1.6200	-18.182%	4	38	-20.370%
2025-09-11	1.9800	1.9800	1.9800	1.9800	-23.846%	1	40	-34.848%
2025-08-13	2.6000	2.6000	2.6000	2.6000	+39.785%	1	40	-50.385%
2025-07-23	1.8600	1.9300	1.8500	1.8600	-10.145%	34	39	-30.645%
2025-07-18	2.0600	2.0700	2.0600	2.0700	-17.200%	2	34	-37.681%
2025-06-13	2.6400	2.7600	2.5000	2.5000	-7.407%	6	33	-48.400%
2025-06-06	2.6500	2.7000	2.6500	2.7000	-3.571%	4	32	-52.222%
2025-06-05	2.5700	2.8000	2.5700	2.8000	+5.263%	2	32	-53.929%
2025-06-04	2.4200	2.6600	2.4200	2.6600	-3.971%	2	32	-51.504%
2025-06-03	2.6600	2.7700	2.6600	2.7700	-8.278%	2	32	-53.430%
2025-05-30	2.8700	3.0200	2.8700	3.0200	-0.658%	4	32	-57.285%
2025-05-29	2.7100	3.0400	2.7100	3.0400	+6.667%	2	32	-57.566%
2025-05-28	2.7100	2.9000	2.6600	2.8500	-11.491%	4	32	-54.737%
2025-05-27	3.2200	3.2200	3.2200	3.2200	+4.207%	1	32	-59.938%
2025-05-23	2.9700	3.2000	2.9700	3.0900	+35.526%	10	30	-58.252%
2025-05-22	3.1700	3.1700	2.2800	2.2800	-12.977%	3	30	-43.421%
2025-05-21	2.6200	2.6200	2.6200	2.6200	+4.800%	1	31	-50.763%
2025-05-16	2.3300	2.5000	2.3300	2.5000	-3.846%	4	30	-48.400%
2025-05-13	2.4200	2.6000	2.4200	2.6000	-12.162%	2	30	-50.385%
2025-05-12	2.7500	2.9600	2.7500	2.9600	-7.210%	2	30	-56.419%
2025-05-09	2.9600	3.1900	2.9600	3.1900	+10.764%	4	29	-59.561%
2025-05-08	2.6500	2.8800	2.6500	2.8800	-8.571%	2	29	-55.208%
2025-05-07	3.0000	3.1500	3.0000	3.1500	-1.563%	2	29	-59.048%
2025-05-06	2.9600	3.2000	2.9600	3.2000	-1.235%	2	28	-59.688%
2025-05-05	3.0000	3.2400	3.0000	3.2400	+4.180%	2	28	-60.185%
2025-05-02	3.2100	3.4400	3.1100	3.1100	-14.560%	8	28	-58.521%
2025-05-01	3.5200	3.6400	3.5200	3.6400	-4.961%	2	30	-64.560%
2025-04-30	3.5900	3.8300	3.5900	3.8300	+6.685%	2	30	-66.319%
2025-04-29	3.3900	3.5900	3.3900	3.5900	-5.526%	2	30	-64.067%
2025-04-28	3.5100	3.8000	3.5100	3.8000	-9.524%	2	30	-66.053%
2025-04-25	4.1100	4.2600	4.1100	4.2000	+18.980%	6	30	-69.286%
2025-04-24	3.9400	4.0500	3.5300	3.5300	-24.573%	4	30	-63.456%
2025-04-21	4.5000	4.6800	4.5000	4.6800	+17.000%	2	28	-72.436%
2025-04-04	4.0000	4.0000	4.0000	4.0000	+40.845%	2	27	-67.750%
2025-03-31	2.6400	2.8400	2.6400	2.8400	+1.792%	2	27	-54.577%
2025-03-26	2.7000	2.8900	2.7000	2.7900	+1.455%	10	27	-53.763%
2025-03-25	2.7500	2.7500	2.7500	2.7500	-11.290%	1	29	-53.091%
2025-03-20	3.1000	3.1000	3.1000	3.1000	+6.529%	1	29	-58.387%
2025-03-18	2.9000	2.9100	2.8900	2.9100	-6.431%	6	28	-55.670%
2025-03-11	3.1100	3.1100	3.1100	3.1100	+43.981%	8	22	-58.521%
2025-02-12	2.3700	2.3700	2.1600	2.1600	+8.000%	2	30	-40.278%
2025-01-30	1.8500	2.0000	1.8500	2.0000	-28.571%	19	43	-35.500%
2025-01-29	3.1500	3.1500	2.8000	2.8000	-8.197%	6	43	-53.929%
2025-01-28	3.1000	3.1800	3.0500	3.0500	-1.613%	12	37	-57.705%
2025-01-27	3.1000	3.1000	3.1000	3.1000	+3.333%	2	27	-58.387%
2025-01-24	3.1000	3.1000	3.0000	3.0000	-21.053%	6	25	-57.000%
2024-12-27	3.3600	3.8000	3.3600	3.8000	+12.094%	4	26	-66.053%
2024-12-16	3.3900	3.3900	3.3900	3.3900	-25.495%	1	27	-61.947%
2024-11-05	4.5500	4.5500	4.5500	4.5500	+2.247%	1	27	-71.648%
2024-10-30	4.3000	4.4500	4.3000	4.4500	+11.250%	2	26	-71.011%
2024-10-24	3.6000	4.1000	3.6000	4.0000	+25.000%	19	24	-67.750%
2024-10-22	3.2000	3.2000	3.2000	3.2000	-10.364%	2	5	-59.688%
2024-10-14	3.5500	3.5700	3.5500	3.5700	-12.069%	5	3	-63.866%
2024-09-23	4.0600	4.0600	4.0600	4.0600	0.000%	4	4	-68.227%