Dark

IBM20270115P135
IBM Jan 15 2027 135.00 Put (IBM270115P00135000)
option OPRA

EOD

Sep 23, 2026

0.3000-14.286%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3000	0.3000	0.3000	0.3000	-14.286%	1	177	0.000%
2026-09-22	0.3600	0.3600	0.3100	0.3500	-7.895%	4	176	-14.286%
2026-09-21	0.3800	0.3800	0.3800	0.3800	+5.556%	1	175	-21.053%
2026-09-18	0.3300	0.3600	0.3300	0.3600	-14.286%	2	175	-16.667%
2026-09-17	0.4100	0.4200	0.4100	0.4200	+10.526%	15	175	-28.571%
2026-09-16	0.4000	0.4500	0.3200	0.3800	-2.564%	22	183	-21.053%
2026-09-15	0.3600	0.3900	0.3600	0.3900	+18.182%	2	179	-23.077%
2026-09-14	0.3600	0.3600	0.2700	0.3300	+6.452%	19	179	-9.091%
2026-09-11	0.4300	0.4400	0.3100	0.3100	-22.500%	33	193	-3.226%
2026-09-10	0.4100	0.4200	0.3500	0.4000	+8.108%	24	190	-25.000%
2026-09-09	0.4300	0.4400	0.3400	0.3700	-5.128%	13	191	-18.919%
2026-09-08	0.4000	0.4000	0.3900	0.3900	+5.405%	6	184	-23.077%
2026-09-04	0.4300	0.4500	0.3600	0.3700	+23.333%	58	219	-18.919%
2026-09-03	0.4500	0.4500	0.3000	0.3000	-33.333%	54	219	0.000%
2026-08-31	0.4200	0.4500	0.4200	0.4500	-11.765%	2	186	-33.333%
2026-08-27	0.4800	0.5100	0.4800	0.5100	-7.273%	2	185	-41.176%
2026-08-26	0.5500	0.5500	0.5500	0.5500	-11.290%	5	185	-45.455%
2026-08-24	0.6200	0.6200	0.6200	0.6200	+5.085%	1	190	-51.613%
2026-08-21	0.5600	0.5900	0.5600	0.5900	-20.270%	2	190	-49.153%
2026-08-14	0.7400	0.7400	0.7400	0.7400	+5.714%	4	190	-59.459%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-6.667%	1	193	-57.143%
2026-08-11	0.7500	0.7500	0.7500	0.7500	-31.193%	1	194	-60.000%
2026-08-05	1.3800	1.3800	1.0900	1.0900	-27.333%	6	194	-72.477%
2026-08-03	1.5000	1.5000	1.5000	1.5000	-14.286%	1	195	-80.000%
2026-07-31	1.7500	1.7500	1.7500	1.7500	+2.941%	1	195	-82.857%
2026-07-30	1.7000	1.7000	1.7000	1.7000	0.000%	1	196	-82.353%
2026-07-29	1.7000	1.7000	1.7000	1.7000	-16.667%	1	196	-82.353%
2026-07-28	2.0400	2.0400	2.0400	2.0400	-5.116%	2	195	-85.294%
2026-07-24	2.1500	2.1500	2.1500	2.1500	-23.214%	1	197	-86.047%
2026-07-23	3.4400	3.4400	2.8000	2.8000	+3.321%	4	198	-89.286%
2026-07-20	2.7100	2.7100	2.7100	2.7100	-3.214%	1	197	-88.930%
2026-07-17	2.6700	2.8000	2.6700	2.8000	-11.111%	2	196	-89.286%
2026-07-14	3.7800	3.7800	3.0000	3.1500	+100.637%	192	196	-90.476%
2026-05-22	1.5700	1.5700	1.5700	1.5700	-25.238%	1	66	-80.892%
2026-05-19	2.1000	2.1000	2.1000	2.1000	-7.895%	1	67	-85.714%
2026-05-12	2.2800	2.2800	2.2800	2.2800	+10.145%	1	67	-86.842%
2026-05-11	2.0700	2.0700	2.0700	2.0700	-2.358%	7	67	-85.507%
2026-05-08	2.1500	2.1500	2.1200	2.1200	-18.462%	18	68	-85.849%
2026-04-24	2.6000	2.6000	2.6000	2.6000	-25.714%	2	65	-88.462%
2026-03-30	3.5000	3.5000	3.5000	3.5000	+45.833%	5	63	-91.429%
2026-03-05	2.5800	2.5800	2.3500	2.4000	-26.829%	10	58	-87.500%
2026-02-23	3.2800	3.2800	3.2800	3.2800	+200.917%	1	52	-90.854%
2026-02-09	1.0900	1.0900	1.0900	1.0900	-19.259%	4	52	-72.477%
2025-11-20	1.3500	1.3500	1.3500	1.3500	-26.630%	1	52	-77.778%
2025-09-25	1.7800	1.8400	1.7800	1.8400	-9.804%	2	52	-83.696%
2025-09-09	2.0400	2.0400	2.0400	2.0400	-20.000%	2	53	-85.294%
2025-08-29	2.5500	2.5500	2.5500	2.5500	+4.082%	1	54	-88.235%
2025-08-28	2.3700	2.4500	2.3200	2.4500	-2.390%	6	54	-87.755%
2025-08-22	2.5100	2.5100	2.5100	2.5100	-17.434%	2	55	-88.048%
2025-08-14	2.9400	3.0400	2.9400	3.0400	+10.145%	2	53	-90.132%
2025-08-01	2.7100	2.7600	2.7100	2.7600	+28.972%	2	54	-89.130%
2025-07-23	2.1400	2.1400	2.1400	2.1400	-17.692%	2	55	-85.981%
2025-07-07	2.6000	2.6000	2.6000	2.6000	-15.309%	1	55	-88.462%
2025-06-13	2.9000	3.0700	2.9000	3.0700	+5.137%	4	54	-90.228%
2025-06-12	2.8100	2.9200	2.8100	2.9200	+1.038%	2	53	-89.726%
2025-06-11	2.7400	2.8900	2.7400	2.8900	+3.584%	2	52	-89.619%
2025-06-10	2.6900	2.9300	2.6900	2.7900	-6.376%	3	52	-89.247%
2025-06-09	2.9500	2.9800	2.9500	2.9800	0.000%	2	51	-89.933%
2025-06-06	2.9000	2.9800	2.9000	2.9800	-3.871%	4	51	-89.933%
2025-06-05	2.8600	3.1000	2.8600	3.1000	+4.730%	2	51	-90.323%
2025-06-04	3.0400	3.0400	2.8100	2.9600	-3.268%	3	50	-89.865%
2025-06-03	2.8600	3.0600	2.8600	3.0600	-8.383%	3	50	-90.196%
2025-06-02	3.0800	3.3400	3.0800	3.3400	-1.183%	3	49	-91.018%
2025-05-30	3.3300	3.3800	3.2000	3.3800	-1.458%	6	49	-91.124%
2025-05-29	3.2100	3.4300	3.2100	3.4300	+4.893%	4	48	-91.254%
2025-05-28	2.9800	3.2700	2.9800	3.2700	-2.096%	2	48	-90.826%
2025-05-27	3.3000	3.3400	3.3000	3.3400	-9.973%	2	48	-91.018%
2025-05-23	3.4900	3.7100	3.4900	3.7100	+15.217%	4	48	-91.914%
2025-05-22	3.5500	3.6900	3.2200	3.2200	+4.545%	5	48	-90.683%
2025-05-21	3.0800	3.0800	3.0800	3.0800	+3.010%	1	49	-90.260%
2025-05-20	2.8100	2.9900	2.8100	2.9900	+5.654%	2	48	-89.967%
2025-05-16	2.6100	2.8300	2.6100	2.8300	+1.799%	4	48	-89.399%
2025-05-15	2.6600	2.7800	2.6600	2.7800	-6.711%	2	48	-89.209%
2025-05-14	2.7700	2.9800	2.7700	2.9800	+9.559%	2	48	-89.933%
2025-05-13	2.7200	2.7200	2.7200	2.7200	-17.325%	10	49	-88.971%
2025-05-12	3.0800	3.2900	3.0800	3.2900	+2.813%	2	49	-90.881%
2025-05-09	3.3400	3.5700	3.2000	3.2000	+3.226%	24	49	-90.625%
2025-05-08	3.0100	3.2400	3.0100	3.1000	-13.649%	12	39	-90.323%
2025-05-07	3.3900	3.5900	3.3900	3.5900	-1.102%	2	43	-91.643%
2025-05-06	3.3900	3.6300	3.3900	3.6300	+0.554%	2	43	-91.736%
2025-05-05	3.4100	3.6100	3.4100	3.6100	-6.234%	2	43	-91.690%
2025-05-02	3.6600	3.8500	3.6600	3.8500	-6.326%	4	43	-92.208%
2025-05-01	3.9700	4.1100	3.9700	4.1100	+5.385%	2	43	-92.701%
2025-04-30	4.0600	4.3300	3.9000	3.9000	-1.266%	12	43	-92.308%
2025-04-29	3.8100	3.9500	3.8100	3.9500	-6.840%	2	33	-92.405%
2025-04-28	4.2500	4.2500	4.0600	4.2400	-12.215%	3	33	-92.925%
2025-04-25	4.7800	4.8300	4.7800	4.8300	+3.871%	4	34	-93.789%
2025-04-24	4.5200	4.7100	4.5200	4.6500	-9.709%	3	34	-93.548%
2025-04-21	5.1300	5.1500	5.1300	5.1500	+14.444%	4	33	-94.175%
2025-04-04	4.5000	4.5000	4.5000	4.5000	+38.889%	2	33	-93.333%
2025-03-31	3.1400	3.2400	3.1400	3.2400	+8.361%	2	33	-90.741%
2025-03-03	2.9900	2.9900	2.9900	2.9900	-32.045%	4	33	-89.967%
2024-10-25	4.4000	4.4000	4.4000	4.4000	-3.297%	2	29	-93.182%
2024-10-24	4.0000	4.5500	4.0000	4.5500	+9.639%	3	29	-93.407%
2024-10-18	4.1000	4.1500	4.1000	4.1500	-4.598%	50	26	-92.771%
2024-09-27	4.3500	4.3500	4.3500	4.3500	0.000%	2	1	-93.103%