Dark

IBM20270115P140
IBM Jan 15 2027 140.00 Put (IBM270115P00140000)
option OPRA

EOD

Sep 22, 2026

0.4000-2.439%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.4000	0.4000	0.4000	0.4000	-2.439%	10	619	0.000%
2026-09-18	0.4300	0.4300	0.4100	0.4100	+2.500%	2	619	-2.439%
2026-09-17	0.4000	0.4000	0.4000	0.4000	-13.043%	65	620	0.000%
2026-09-16	0.4800	0.4800	0.4600	0.4600	+12.195%	2	594	-13.043%
2026-09-15	0.4300	0.4300	0.4100	0.4100	+28.125%	2	594	-2.439%
2026-09-14	0.4000	0.4800	0.3200	0.3200	-13.514%	16	594	+25.000%
2026-09-11	0.4300	0.4600	0.3700	0.3700	-27.451%	42	598	+8.108%
2026-09-09	0.5400	0.5400	0.5100	0.5100	-5.556%	2	599	-21.569%
2026-09-08	0.5300	0.5800	0.5200	0.5400	+22.727%	11	599	-25.926%
2026-09-04	0.4700	0.5500	0.4400	0.4400	+18.919%	62	631	-9.091%
2026-09-03	0.4700	0.5300	0.3700	0.3700	-31.481%	54	631	+8.108%
2026-09-02	0.5500	0.5500	0.5400	0.5400	+8.000%	2	596	-25.926%
2026-08-31	0.5000	0.5200	0.4500	0.5000	-15.254%	8	597	-20.000%
2026-08-27	0.5900	0.5900	0.5900	0.5900	-10.606%	2	597	-32.203%
2026-08-25	0.6600	0.6600	0.6600	0.6600	-8.333%	1	597	-39.394%
2026-08-24	0.7200	0.7200	0.7200	0.7200	+2.857%	2	597	-44.444%
2026-08-21	0.7300	0.7300	0.7000	0.7000	+2.941%	2	597	-42.857%
2026-08-20	0.7700	0.7700	0.6400	0.6800	-18.072%	38	597	-41.176%
2026-08-17	0.9000	0.9000	0.8300	0.8300	0.000%	4	591	-51.807%
2026-08-14	0.8900	0.8900	0.8300	0.8300	-3.488%	6	593	-51.807%
2026-08-13	0.8800	0.8800	0.8600	0.8600	+2.381%	4	593	-53.488%
2026-08-12	0.8400	0.8400	0.8400	0.8400	-9.677%	2	593	-52.381%
2026-08-11	0.9300	0.9300	0.9300	0.9300	-4.124%	1	595	-56.989%
2026-08-10	1.1500	1.1500	0.9700	0.9700	-32.168%	3	595	-58.763%
2026-08-05	1.4300	1.4300	1.4300	1.4300	-15.882%	1	595	-72.028%
2026-08-04	2.0200	2.0200	1.7000	1.7000	-22.727%	2	595	-76.471%
2026-07-31	2.2000	2.2000	2.2000	2.2000	0.000%	5	596	-81.818%
2026-07-30	2.2500	2.3500	2.1900	2.2000	-8.333%	20	596	-81.818%
2026-07-29	2.4000	2.4000	2.4000	2.4000	+13.208%	1	596	-83.333%
2026-07-28	2.5800	2.5900	2.1200	2.1200	-14.516%	8	596	-81.132%
2026-07-27	2.5300	2.5300	2.4800	2.4800	-12.057%	2	601	-83.871%
2026-07-24	2.7700	2.8200	2.7600	2.8200	-18.497%	76	602	-85.816%
2026-07-23	3.5500	3.7400	3.4600	3.4600	-2.809%	39	529	-88.439%
2026-07-22	3.3800	3.5600	3.3800	3.5600	+15.584%	8	532	-88.764%
2026-07-20	3.4500	3.4500	3.0800	3.0800	-9.412%	7	529	-87.013%
2026-07-17	3.2500	3.4100	3.2200	3.4000	+8.974%	8	526	-88.235%
2026-07-16	3.5000	3.5000	3.1000	3.1200	-11.615%	66	526	-87.179%
2026-07-15	3.1000	3.5300	3.1000	3.5300	-2.216%	21	481	-88.669%
2026-07-14	4.2500	4.3500	3.6100	3.6100	+305.618%	152	477	-88.920%
2026-07-13	0.9000	0.9000	0.8900	0.8900	-35.036%	5	528	-55.056%
2026-06-30	1.4200	1.4600	1.3500	1.3700	+14.167%	28	533	-70.803%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-22.581%	2	524	-66.667%
2026-06-24	1.5500	1.5500	1.5500	1.5500	-7.186%	1	524	-74.194%
2026-06-22	1.6300	1.6700	1.6300	1.6700	-9.730%	2	524	-76.048%
2026-06-18	1.8500	1.8500	1.8500	1.8500	+36.029%	4	525	-78.378%
2026-06-16	1.3900	1.3900	1.3600	1.3600	-9.333%	3	525	-70.588%
2026-06-10	1.5000	1.5000	1.5000	1.5000	+6.383%	1	526	-73.333%
2026-06-09	1.4100	1.4100	1.4100	1.4100	+13.710%	1	526	-71.631%
2026-06-05	1.2700	1.2700	1.2400	1.2400	-4.615%	5	525	-67.742%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-13.907%	1	521	-69.231%
2026-05-29	1.5100	1.5100	1.5100	1.5100	-2.581%	1	521	-73.510%
2026-05-22	1.5500	1.5500	1.5500	1.5500	-20.513%	1	522	-74.194%
2026-05-21	1.9500	1.9500	1.9500	1.9500	-33.898%	10	522	-79.487%
2026-05-15	2.7000	2.9500	2.7000	2.9500	-1.338%	3	522	-86.441%
2026-05-13	2.9600	2.9900	2.9600	2.9900	+8.333%	200	521	-86.622%
2026-05-12	2.7600	2.7600	2.7600	2.7600	+16.949%	1	521	-85.507%
2026-05-11	2.5100	2.5100	2.3600	2.3600	-6.719%	18	521	-83.051%
2026-05-08	2.5100	2.5300	2.4900	2.5300	-4.528%	18	519	-84.190%
2026-05-04	2.6700	2.9000	2.4000	2.6500	-2.930%	200	513	-84.906%
2026-04-30	2.7300	2.7300	2.7300	2.7300	+1.111%	1	314	-85.348%
2026-04-29	2.7000	2.7000	2.7000	2.7000	-9.396%	5	313	-85.185%
2026-04-23	3.0400	3.2500	2.9800	2.9800	+32.444%	17	308	-86.577%
2026-04-22	2.0000	2.2900	2.0000	2.2500	-30.769%	111	296	-82.222%
2026-03-06	3.2500	3.2500	3.2500	3.2500	-13.333%	1	197	-87.692%
2026-02-24	3.5000	3.7500	3.5000	3.7500	0.000%	3	197	-89.333%
2026-02-23	3.7500	3.7500	3.7500	3.7500	+96.335%	5	195	-89.333%
2026-02-19	1.9100	1.9100	1.9100	1.9100	-9.906%	1	190	-79.058%
2026-02-18	2.1000	2.1200	2.1000	2.1200	+15.847%	2	190	-81.132%
2026-02-13	1.8300	1.8300	1.8300	1.8300	+21.192%	2	190	-78.142%
2026-02-04	1.4300	1.5100	1.3500	1.5100	+27.966%	10	190	-73.510%
2026-01-30	1.1800	1.2800	0.8900	1.1800	-9.231%	8	188	-66.102%
2026-01-23	1.3000	1.3000	1.3000	1.3000	-0.763%	1	189	-69.231%
2025-12-22	1.2700	1.4100	1.1900	1.3100	-3.676%	286	188	-69.466%
2025-12-05	1.2500	1.3600	1.2000	1.3600	+7.937%	4	100	-70.588%
2025-11-05	1.3300	1.3300	1.2600	1.2600	+8.621%	2	102	-68.254%
2025-10-29	1.1600	1.1600	1.1600	1.1600	-39.267%	1	103	-65.517%
2025-10-08	3.7000	4.0000	1.9100	1.9100	-23.600%	5	103	-79.058%
2025-09-10	2.5000	2.5000	2.5000	2.5000	+25.628%	3	101	-84.000%
2025-09-09	2.4300	2.4300	1.9900	1.9900	-29.433%	22	101	-79.899%
2025-08-28	2.7200	2.8200	2.7200	2.8200	-2.759%	2	102	-85.816%
2025-08-22	2.9100	2.9100	2.9000	2.9000	-16.427%	4	102	-86.207%
2025-08-14	3.3700	3.4700	3.3700	3.4700	+32.443%	2	102	-88.473%
2025-07-25	2.6200	2.6200	2.6200	2.6200	-7.092%	1	102	-84.733%
2025-07-24	2.7600	3.0000	2.7600	2.8200	+17.992%	3	101	-85.816%
2025-07-23	2.5500	2.5500	2.3500	2.3900	-10.150%	108	100	-83.264%
2025-07-07	2.6600	2.6600	2.6600	2.6600	-16.088%	3	84	-84.962%
2025-06-20	3.1700	3.1700	3.1700	3.1700	+3.934%	2	82	-87.382%
2025-06-17	3.0500	3.0500	3.0500	3.0500	-12.607%	1	83	-86.885%
2025-06-16	3.4900	3.4900	3.4900	3.4900	+4.179%	1	82	-88.539%
2025-06-13	3.6100	3.6100	3.2100	3.3500	+4.361%	10	83	-88.060%
2025-06-12	3.1100	3.2100	3.1100	3.2100	+0.943%	2	79	-87.539%
2025-06-11	3.5600	3.5600	3.0200	3.1800	-1.548%	3	78	-87.421%
2025-06-10	3.1700	3.2300	2.9800	3.2300	-3.869%	3	79	-87.616%
2025-06-09	3.2500	3.3600	3.2500	3.3600	+0.599%	2	78	-88.095%
2025-06-06	3.4100	3.4100	3.2600	3.3400	-0.299%	6	78	-88.024%
2025-06-05	3.5300	3.5600	3.2700	3.3500	+0.299%	11	79	-88.060%
2025-06-04	3.6700	3.6700	3.1900	3.3400	-8.242%	3	78	-88.024%
2025-06-03	3.6800	3.6800	3.4100	3.6400	-4.961%	3	78	-89.011%
2025-06-02	3.4000	3.8300	3.4000	3.8300	-1.542%	3	78	-89.556%
2025-05-30	3.8700	3.8900	3.6000	3.8900	+2.368%	6	78	-89.717%
2025-05-29	3.5600	3.8900	3.5600	3.8000	+1.333%	4	78	-89.474%
2025-05-28	3.4000	3.7500	3.4000	3.7500	-1.055%	4	78	-89.333%
2025-05-27	3.6300	3.7900	3.6300	3.7900	-5.013%	2	77	-89.446%
2025-05-23	3.9300	4.1900	3.9300	3.9900	+1.013%	8	77	-89.975%
2025-05-22	3.7900	4.1000	3.7900	3.9500	+1.282%	3	77	-89.873%
2025-05-21	3.3500	3.9000	3.3500	3.9000	+13.043%	57	77	-89.744%
2025-05-20	3.1000	3.4500	3.1000	3.4500	+5.183%	5	27	-88.406%
2025-05-19	3.0700	3.2800	3.0700	3.2800	-0.606%	2	27	-87.805%
2025-05-16	3.0000	3.3000	3.0000	3.3000	+4.101%	4	27	-87.879%
2025-05-15	3.0500	3.1700	3.0500	3.1700	-5.655%	2	27	-87.382%
2025-05-14	3.0800	3.3600	3.0800	3.3600	+6.667%	2	27	-88.095%
2025-05-13	3.0700	3.2700	3.0700	3.1500	-10.765%	22	27	-87.302%
2025-05-12	3.4500	3.6400	3.4500	3.5300	-15.348%	3	45	-88.669%
2025-05-09	3.8000	4.1700	3.8000	4.1700	+13.624%	8	46	-90.408%
2025-05-08	3.4500	3.6700	3.4500	3.6700	-8.020%	2	45	-89.101%
2025-05-07	3.8300	3.9900	3.8300	3.9900	-2.683%	2	45	-89.975%
2025-05-06	3.9000	4.1000	3.9000	4.1000	+0.985%	4	45	-90.244%
2025-05-05	3.8300	4.0600	3.8300	4.0600	-5.140%	2	43	-90.148%
2025-05-02	4.2200	4.2800	4.2200	4.2800	-8.936%	4	43	-90.654%
2025-05-01	4.5500	4.7000	4.5500	4.7000	-3.885%	3	43	-91.489%
2025-04-30	4.6600	4.8900	4.6600	4.8900	+9.152%	2	43	-91.820%
2025-04-29	4.4800	4.4800	4.4800	4.4800	-7.438%	1	43	-91.071%
2025-04-28	4.6300	4.8400	4.6300	4.8400	-8.333%	2	43	-91.736%
2025-04-25	5.2800	5.2800	5.2800	5.2800	+8.866%	2	43	-92.424%
2025-04-24	5.2500	5.5200	4.8500	4.8500	+1.042%	7	43	-91.753%
2025-04-23	4.7500	4.8000	4.7500	4.8000	-4.382%	2	41	-91.667%
2025-04-22	5.0200	5.0200	5.0200	5.0200	-16.194%	1	40	-92.032%
2025-04-21	5.5900	5.9900	5.5900	5.9900	-0.828%	2	40	-93.322%
2025-04-15	6.0400	6.0400	6.0400	6.0400	+28.511%	1	40	-93.377%
2025-04-04	4.7000	4.7000	4.7000	4.7000	+17.500%	2	39	-91.489%
2025-04-03	4.0000	4.0000	4.0000	4.0000	+12.676%	1	38	-90.000%
2025-03-27	3.5500	3.5500	3.5500	3.5500	-12.346%	2	38	-88.732%
2025-03-21	4.0500	4.0500	4.0500	4.0500	+1.250%	2	36	-90.123%
2025-03-20	4.0000	4.0000	4.0000	4.0000	-1.720%	2	35	-90.000%
2025-03-18	3.9700	4.0700	3.9000	4.0700	-7.500%	8	33	-90.172%
2025-03-13	4.2000	4.4000	4.2000	4.4000	+4.762%	2	31	-90.909%
2025-03-11	4.2000	4.2000	4.2000	4.2000	+18.310%	1	31	-90.476%
2025-03-10	3.5500	3.5500	3.5500	3.5500	+16.393%	2	31	-88.732%
2025-02-27	3.0500	3.0500	3.0500	3.0500	+3.390%	3	31	-86.885%
2025-02-26	2.9500	2.9500	2.9500	2.9500	+3.509%	2	28	-86.441%
2025-02-25	2.8500	2.8500	2.8500	2.8500	-5.000%	5	26	-85.965%
2025-02-10	3.0000	3.0000	3.0000	3.0000	-35.484%	1	21	-86.667%
2025-01-15	4.6500	4.6500	4.6500	4.6500	+4.027%	1	22	-91.398%
2024-12-16	4.4700	4.4700	4.4700	4.4700	-4.894%	1	21	-91.051%
2024-11-25	4.7000	4.7000	4.7000	4.7000	-4.082%	10	21	-91.489%
2024-11-08	4.9000	4.9000	4.9000	4.9000	-7.547%	20	31	-91.837%
2024-11-06	5.3000	5.3000	5.3000	5.3000	-15.873%	15	21	-92.453%
2024-10-31	6.3000	6.3000	6.3000	6.3000	+5.000%	1	23	-93.651%
2024-10-30	6.0000	6.0000	6.0000	6.0000	+4.348%	3	22	-93.333%
2024-10-29	5.7500	5.7500	5.7500	5.7500	+5.505%	1	19	-93.043%
2024-10-25	5.4500	5.4500	5.4500	5.4500	+2.060%	2	18	-92.661%
2024-10-24	5.2000	5.3500	5.2000	5.3400	+14.839%	11	17	-92.509%
2024-10-18	4.6500	4.6500	4.6500	4.6500	-8.824%	8	6	-91.398%
2024-09-24	5.2500	5.2500	5.1000	5.1000	0.000%	2	2	-92.157%