Dark

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

EOD

Jul 30, 2026

2.20-8.333%(-0.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.2500	2.3500	2.1900	2.2000	-8.333%	20	596	0.000%
2026-07-29	2.4000	2.4000	2.4000	2.4000	+13.208%	1	596	-8.333%
2026-07-28	2.5800	2.5900	2.1200	2.1200	-14.516%	8	596	+3.774%
2026-07-27	2.5300	2.5300	2.4800	2.4800	-12.057%	2	601	-11.290%
2026-07-24	2.7700	2.8200	2.7600	2.8200	-18.497%	76	602	-21.986%
2026-07-23	3.5500	3.7400	3.4600	3.4600	-2.809%	39	529	-36.416%
2026-07-22	3.3800	3.5600	3.3800	3.5600	+15.584%	8	532	-38.202%
2026-07-20	3.4500	3.4500	3.0800	3.0800	-9.412%	7	529	-28.571%
2026-07-17	3.2500	3.4100	3.2200	3.4000	+8.974%	8	526	-35.294%
2026-07-16	3.5000	3.5000	3.1000	3.1200	-11.615%	66	526	-29.487%
2026-07-15	3.1000	3.5300	3.1000	3.5300	-2.216%	21	481	-37.677%
2026-07-14	4.2500	4.3500	3.6100	3.6100	+305.618%	152	477	-39.058%
2026-07-13	0.9000	0.9000	0.8900	0.8900	-35.036%	5	528	+147.191%
2026-06-30	1.4200	1.4600	1.3500	1.3700	+14.167%	28	533	+60.584%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-22.581%	2	524	+83.333%
2026-06-24	1.5500	1.5500	1.5500	1.5500	-7.186%	1	524	+41.935%
2026-06-22	1.6300	1.6700	1.6300	1.6700	-9.730%	2	524	+31.737%
2026-06-18	1.8500	1.8500	1.8500	1.8500	+36.029%	4	525	+18.919%
2026-06-16	1.3900	1.3900	1.3600	1.3600	-9.333%	3	525	+61.765%
2026-06-10	1.5000	1.5000	1.5000	1.5000	+6.383%	1	526	+46.667%
2026-06-09	1.4100	1.4100	1.4100	1.4100	+13.710%	1	526	+56.028%
2026-06-05	1.2700	1.2700	1.2400	1.2400	-4.615%	5	525	+77.419%
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	+45.695%
2026-05-22	1.5500	1.5500	1.5500	1.5500	-20.513%	1	522	+41.935%
2026-05-21	1.9500	1.9500	1.9500	1.9500	-33.898%	10	522	+12.821%
2026-05-15	2.7000	2.9500	2.7000	2.9500	-1.338%	3	522	-25.424%
2026-05-13	2.9600	2.9900	2.9600	2.9900	+8.333%	200	521	-26.421%
2026-05-12	2.7600	2.7600	2.7600	2.7600	+16.949%	1	521	-20.290%
2026-05-11	2.5100	2.5100	2.3600	2.3600	-6.719%	18	521	-6.780%
2026-05-08	2.5100	2.5300	2.4900	2.5300	-4.528%	18	519	-13.043%
2026-05-04	2.6700	2.9000	2.4000	2.6500	-2.930%	200	513	-16.981%
2026-04-30	2.7300	2.7300	2.7300	2.7300	+1.111%	1	314	-19.414%
2026-04-29	2.7000	2.7000	2.7000	2.7000	-9.396%	5	313	-18.519%
2026-04-23	3.0400	3.2500	2.9800	2.9800	+32.444%	17	308	-26.174%
2026-04-22	2.0000	2.2900	2.0000	2.2500	-30.769%	111	296	-2.222%
2026-03-06	3.2500	3.2500	3.2500	3.2500	-13.333%	1	197	-32.308%
2026-02-24	3.5000	3.7500	3.5000	3.7500	0.000%	3	197	-41.333%
2026-02-23	3.7500	3.7500	3.7500	3.7500	+96.335%	5	195	-41.333%
2026-02-19	1.9100	1.9100	1.9100	1.9100	-9.906%	1	190	+15.183%
2026-02-18	2.1000	2.1200	2.1000	2.1200	+15.847%	2	190	+3.774%
2026-02-13	1.8300	1.8300	1.8300	1.8300	+21.192%	2	190	+20.219%
2026-02-04	1.4300	1.5100	1.3500	1.5100	+27.966%	10	190	+45.695%
2026-01-30	1.1800	1.2800	0.8900	1.1800	-9.231%	8	188	+86.441%
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	+67.939%
2025-12-05	1.2500	1.3600	1.2000	1.3600	+7.937%	4	100	+61.765%
2025-11-05	1.3300	1.3300	1.2600	1.2600	+8.621%	2	102	+74.603%
2025-10-29	1.1600	1.1600	1.1600	1.1600	-39.267%	1	103	+89.655%
2025-10-08	3.7000	4.0000	1.9100	1.9100	-23.600%	5	103	+15.183%
2025-09-10	2.5000	2.5000	2.5000	2.5000	+25.628%	3	101	-12.000%
2025-09-09	2.4300	2.4300	1.9900	1.9900	-29.433%	22	101	+10.553%
2025-08-28	2.7200	2.8200	2.7200	2.8200	-2.759%	2	102	-21.986%
2025-08-22	2.9100	2.9100	2.9000	2.9000	-16.427%	4	102	-24.138%
2025-08-14	3.3700	3.4700	3.3700	3.4700	+32.443%	2	102	-36.599%
2025-07-25	2.6200	2.6200	2.6200	2.6200	-7.092%	1	102	-16.031%
2025-07-24	2.7600	3.0000	2.7600	2.8200	+17.992%	3	101	-21.986%
2025-07-23	2.5500	2.5500	2.3500	2.3900	-10.150%	108	100	-7.950%
2025-07-07	2.6600	2.6600	2.6600	2.6600	-16.088%	3	84	-17.293%
2025-06-20	3.1700	3.1700	3.1700	3.1700	+3.934%	2	82	-30.599%
2025-06-17	3.0500	3.0500	3.0500	3.0500	-12.607%	1	83	-27.869%
2025-06-16	3.4900	3.4900	3.4900	3.4900	+4.179%	1	82	-36.963%
2025-06-13	3.6100	3.6100	3.2100	3.3500	+4.361%	10	83	-34.328%
2025-06-12	3.1100	3.2100	3.1100	3.2100	+0.943%	2	79	-31.464%
2025-06-11	3.5600	3.5600	3.0200	3.1800	-1.548%	3	78	-30.818%
2025-06-10	3.1700	3.2300	2.9800	3.2300	-3.869%	3	79	-31.889%
2025-06-09	3.2500	3.3600	3.2500	3.3600	+0.599%	2	78	-34.524%
2025-06-06	3.4100	3.4100	3.2600	3.3400	-0.299%	6	78	-34.132%
2025-06-05	3.5300	3.5600	3.2700	3.3500	+0.299%	11	79	-34.328%
2025-06-04	3.6700	3.6700	3.1900	3.3400	-8.242%	3	78	-34.132%
2025-06-03	3.6800	3.6800	3.4100	3.6400	-4.961%	3	78	-39.560%
2025-06-02	3.4000	3.8300	3.4000	3.8300	-1.542%	3	78	-42.559%
2025-05-30	3.8700	3.8900	3.6000	3.8900	+2.368%	6	78	-43.445%
2025-05-29	3.5600	3.8900	3.5600	3.8000	+1.333%	4	78	-42.105%
2025-05-28	3.4000	3.7500	3.4000	3.7500	-1.055%	4	78	-41.333%
2025-05-27	3.6300	3.7900	3.6300	3.7900	-5.013%	2	77	-41.953%
2025-05-23	3.9300	4.1900	3.9300	3.9900	+1.013%	8	77	-44.862%
2025-05-22	3.7900	4.1000	3.7900	3.9500	+1.282%	3	77	-44.304%
2025-05-21	3.3500	3.9000	3.3500	3.9000	+13.043%	57	77	-43.590%
2025-05-20	3.1000	3.4500	3.1000	3.4500	+5.183%	5	27	-36.232%
2025-05-19	3.0700	3.2800	3.0700	3.2800	-0.606%	2	27	-32.927%
2025-05-16	3.0000	3.3000	3.0000	3.3000	+4.101%	4	27	-33.333%
2025-05-15	3.0500	3.1700	3.0500	3.1700	-5.655%	2	27	-30.599%
2025-05-14	3.0800	3.3600	3.0800	3.3600	+6.667%	2	27	-34.524%
2025-05-13	3.0700	3.2700	3.0700	3.1500	-10.765%	22	27	-30.159%
2025-05-12	3.4500	3.6400	3.4500	3.5300	-15.348%	3	45	-37.677%
2025-05-09	3.8000	4.1700	3.8000	4.1700	+13.624%	8	46	-47.242%
2025-05-08	3.4500	3.6700	3.4500	3.6700	-8.020%	2	45	-40.054%
2025-05-07	3.8300	3.9900	3.8300	3.9900	-2.683%	2	45	-44.862%
2025-05-06	3.9000	4.1000	3.9000	4.1000	+0.985%	4	45	-46.341%
2025-05-05	3.8300	4.0600	3.8300	4.0600	-5.140%	2	43	-45.813%
2025-05-02	4.2200	4.2800	4.2200	4.2800	-8.936%	4	43	-48.598%
2025-05-01	4.5500	4.7000	4.5500	4.7000	-3.885%	3	43	-53.191%
2025-04-30	4.6600	4.8900	4.6600	4.8900	+9.152%	2	43	-55.010%
2025-04-29	4.4800	4.4800	4.4800	4.4800	-7.438%	1	43	-50.893%
2025-04-28	4.6300	4.8400	4.6300	4.8400	-8.333%	2	43	-54.545%
2025-04-25	5.2800	5.2800	5.2800	5.2800	+8.866%	2	43	-58.333%
2025-04-24	5.2500	5.5200	4.8500	4.8500	+1.042%	7	43	-54.639%
2025-04-23	4.7500	4.8000	4.7500	4.8000	-4.382%	2	41	-54.167%
2025-04-22	5.0200	5.0200	5.0200	5.0200	-16.194%	1	40	-56.175%
2025-04-21	5.5900	5.9900	5.5900	5.9900	-0.828%	2	40	-63.272%
2025-04-15	6.0400	6.0400	6.0400	6.0400	+28.511%	1	40	-63.576%
2025-04-04	4.7000	4.7000	4.7000	4.7000	+17.500%	2	39	-53.191%
2025-04-03	4.0000	4.0000	4.0000	4.0000	+12.676%	1	38	-45.000%
2025-03-27	3.5500	3.5500	3.5500	3.5500	-12.346%	2	38	-38.028%
2025-03-21	4.0500	4.0500	4.0500	4.0500	+1.250%	2	36	-45.679%
2025-03-20	4.0000	4.0000	4.0000	4.0000	-1.720%	2	35	-45.000%
2025-03-18	3.9700	4.0700	3.9000	4.0700	-7.500%	8	33	-45.946%
2025-03-13	4.2000	4.4000	4.2000	4.4000	+4.762%	2	31	-50.000%
2025-03-11	4.2000	4.2000	4.2000	4.2000	+18.310%	1	31	-47.619%
2025-03-10	3.5500	3.5500	3.5500	3.5500	+16.393%	2	31	-38.028%
2025-02-27	3.0500	3.0500	3.0500	3.0500	+3.390%	3	31	-27.869%
2025-02-26	2.9500	2.9500	2.9500	2.9500	+3.509%	2	28	-25.424%
2025-02-25	2.8500	2.8500	2.8500	2.8500	-5.000%	5	26	-22.807%
2025-02-10	3.0000	3.0000	3.0000	3.0000	-35.484%	1	21	-26.667%
2025-01-15	4.6500	4.6500	4.6500	4.6500	+4.027%	1	22	-52.688%
2024-12-16	4.4700	4.4700	4.4700	4.4700	-4.894%	1	21	-50.783%
2024-11-25	4.7000	4.7000	4.7000	4.7000	-4.082%	10	21	-53.191%
2024-11-08	4.9000	4.9000	4.9000	4.9000	-7.547%	20	31	-55.102%
2024-11-06	5.3000	5.3000	5.3000	5.3000	-15.873%	15	21	-58.491%
2024-10-31	6.3000	6.3000	6.3000	6.3000	+5.000%	1	23	-65.079%
2024-10-30	6.0000	6.0000	6.0000	6.0000	+4.348%	3	22	-63.333%
2024-10-29	5.7500	5.7500	5.7500	5.7500	+5.505%	1	19	-61.739%
2024-10-25	5.4500	5.4500	5.4500	5.4500	+2.060%	2	18	-59.633%
2024-10-24	5.2000	5.3500	5.2000	5.3400	+14.839%	11	17	-58.801%
2024-10-18	4.6500	4.6500	4.6500	4.6500	-8.824%	8	6	-52.688%
2024-09-24	5.2500	5.2500	5.1000	5.1000	0.000%	2	2	-56.863%