Dark

IBM20270115P145
IBM Jan 15 2027 145.00 Put (IBM270115P00145000)
option OPRA

EOD

Jul 30, 2026

2.76-4.167%(-0.12)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.7100	2.8500	2.6700	2.7600	-4.167%	20	314	0.000%
2026-07-29	2.8800	2.8800	2.8800	2.8800	+3.226%	1	311	-4.167%
2026-07-28	3.0900	3.1300	2.7600	2.7900	-19.130%	5	311	-1.075%
2026-07-24	3.2900	3.4500	3.2900	3.4500	-18.824%	2	313	-20.000%
2026-07-23	4.2500	4.2500	4.2500	4.2500	-6.593%	5	315	-35.059%
2026-07-22	4.0300	4.6000	4.0300	4.5500	+16.667%	26	310	-39.341%
2026-07-20	3.9000	3.9000	3.9000	3.9000	-7.143%	5	293	-29.231%
2026-07-17	4.0100	4.2000	4.0100	4.2000	+9.091%	51	298	-34.286%
2026-07-16	4.7300	4.7300	3.7700	3.8500	-14.444%	19	263	-28.312%
2026-07-15	4.2000	4.5000	3.7400	4.5000	0.000%	19	266	-38.667%
2026-07-14	4.8800	5.1000	4.2900	4.5000	+228.467%	61	265	-38.667%
2026-07-01	1.3700	1.3700	1.3700	1.3700	-12.179%	1	236	+101.460%
2026-06-30	1.5600	1.5600	1.5600	1.5600	-29.412%	1	237	+76.923%
2026-06-22	2.2100	2.2100	2.2100	2.2100	+26.286%	1	238	+24.887%
2026-06-17	1.7600	1.9400	1.7500	1.7500	+1.744%	44	238	+57.714%
2026-06-10	1.7200	1.7200	1.7200	1.7200	+24.638%	1	238	+60.465%
2026-06-08	1.3800	1.3800	1.3800	1.3800	-8.000%	1	238	+100.000%
2026-06-03	1.5000	1.5000	1.5000	1.5000	-6.250%	1	238	+84.000%
2026-05-29	1.6000	1.6000	1.6000	1.6000	-31.034%	1	238	+72.500%
2026-05-26	2.3200	2.3200	2.3200	2.3200	+22.105%	1	238	+18.966%
2026-05-22	1.9000	1.9000	1.9000	1.9000	-47.222%	1	238	+45.263%
2026-05-15	3.3000	3.6000	3.3000	3.6000	+15.016%	2	237	-23.333%
2026-05-06	3.1300	3.1300	3.1300	3.1300	+4.333%	1	235	-11.821%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-6.250%	1	234	-8.000%
2026-04-29	3.2000	3.2000	3.2000	3.2000	-5.882%	2	233	-13.750%
2026-04-23	3.4000	3.4000	3.4000	3.4000	-13.924%	10	231	-18.824%
2026-03-12	3.9500	3.9500	3.9500	3.9500	-1.250%	5	221	-30.127%
2026-03-02	4.0000	4.0000	4.0000	4.0000	0.000%	5	221	-31.000%
2026-02-25	4.0000	4.0000	4.0000	4.0000	+33.779%	5	211	-31.000%
2026-02-23	2.9900	2.9900	2.9900	2.9900	+137.302%	2	211	-7.692%
2026-01-30	1.3000	1.4200	1.2600	1.2600	-5.263%	18	211	+119.048%
2026-01-26	1.3300	1.3300	1.3300	1.3300	-13.072%	5	204	+107.519%
2026-01-22	1.5800	1.5800	1.5300	1.5300	+1.325%	2	199	+80.392%
2026-01-06	1.4000	1.5300	1.2500	1.5100	+1.342%	46	199	+82.781%
2025-12-22	1.3700	1.5800	1.3700	1.4900	+0.676%	118	181	+85.235%
2025-12-12	1.4400	1.5500	1.4100	1.4800	0.000%	24	125	+86.486%
2025-12-05	1.4200	1.5000	1.3900	1.4800	+5.714%	12	115	+86.486%
2025-10-27	1.5000	1.5000	1.4000	1.4000	-19.540%	60	113	+97.143%
2025-10-22	1.7400	1.7400	1.7400	1.7400	+2.353%	1	113	+58.621%
2025-10-10	1.8400	1.9400	1.7000	1.7000	-16.667%	26	113	+62.353%
2025-09-30	2.0400	2.0400	2.0400	2.0400	-16.735%	1	112	+35.294%
2025-09-22	2.4500	2.4500	2.4500	2.4500	+4.255%	20	111	+12.653%
2025-09-19	2.6000	2.6000	2.3500	2.3500	-36.314%	20	131	+17.447%
2025-08-18	3.5700	3.6900	3.5700	3.6900	+13.889%	2	141	-25.203%
2025-08-05	3.2400	3.2400	3.2400	3.2400	+11.724%	1	141	-14.815%
2025-07-31	2.9000	2.9000	2.9000	2.9000	+1.754%	2	140	-4.828%
2025-07-30	2.8500	2.8500	2.8500	2.8500	-3.390%	3	140	-3.158%
2025-07-25	2.8500	2.9600	2.8000	2.9500	+3.509%	17	137	-6.441%
2025-07-24	3.0600	3.0600	2.8500	2.8500	+9.615%	5	121	-3.158%
2025-07-23	2.7000	2.7100	2.6000	2.6000	-3.704%	14	116	+6.154%
2025-07-22	2.7000	2.7000	2.7000	2.7000	-21.053%	6	108	+2.222%
2025-06-23	3.3100	3.4200	3.3100	3.4200	-1.156%	2	108	-19.298%
2025-06-20	3.4600	3.4600	3.4600	3.4600	-3.889%	2	108	-20.231%
2025-06-17	3.6500	3.6500	3.3300	3.6000	-1.099%	3	108	-23.333%
2025-06-16	3.6400	3.6400	3.6400	3.6400	-5.208%	1	107	-24.176%
2025-06-13	3.9100	3.9100	3.5400	3.8400	+8.475%	6	107	-28.125%
2025-06-12	3.4400	3.5400	3.4400	3.5400	-2.747%	2	106	-22.034%
2025-06-11	3.8100	3.8100	3.4000	3.6400	+1.961%	3	105	-24.176%
2025-06-10	3.8400	3.8400	3.2500	3.5700	-0.833%	3	105	-22.689%
2025-06-09	3.6100	3.7700	3.6000	3.6000	-2.965%	12	105	-23.333%
2025-06-06	3.9800	3.9800	3.6100	3.7100	-6.076%	6	107	-25.606%
2025-06-05	3.8600	3.9500	3.7200	3.9500	+4.775%	3	106	-30.127%
2025-06-04	3.5400	3.7700	3.5400	3.7700	-3.581%	2	106	-26.790%
2025-06-03	3.7200	4.0200	3.7200	3.9100	-9.281%	4	106	-29.412%
2025-06-02	4.1500	4.3100	4.1500	4.3100	+1.174%	2	105	-35.963%
2025-05-30	4.0100	4.2600	4.0100	4.2600	-0.930%	4	105	-35.211%
2025-05-29	4.0900	4.3000	4.0700	4.3000	+4.878%	4	105	-35.814%
2025-05-28	3.7600	4.1000	3.7600	4.1000	-1.914%	14	105	-32.683%
2025-05-27	4.1000	4.1800	4.1000	4.1800	-7.317%	2	95	-33.971%
2025-05-23	4.4100	4.5100	4.4100	4.5100	+1.348%	4	94	-38.803%
2025-05-22	4.1700	4.4500	4.1700	4.4500	+9.606%	2	94	-37.978%
2025-05-21	3.7800	4.0800	3.7800	4.0600	+4.910%	4	94	-32.020%
2025-05-20	3.4800	3.8700	3.4800	3.8700	+4.878%	5	94	-28.682%
2025-05-19	3.4000	3.6900	3.4000	3.6900	-0.270%	2	95	-25.203%
2025-05-16	3.4500	3.7000	3.4500	3.7000	+3.933%	4	95	-25.405%
2025-05-15	3.4000	3.5600	3.4000	3.5600	-5.570%	2	95	-22.472%
2025-05-14	3.4900	3.7700	3.4900	3.7700	+0.802%	2	94	-26.790%
2025-05-13	3.4600	3.7400	3.4600	3.7400	-0.267%	2	94	-26.203%
2025-05-12	4.0000	4.1400	3.7500	3.7500	-17.763%	4	94	-26.400%
2025-05-09	4.5900	4.5900	4.2900	4.5600	+9.091%	6	93	-39.474%
2025-05-08	4.0100	4.1800	4.0100	4.1800	-8.333%	2	94	-33.971%
2025-05-07	4.3400	4.5600	4.3400	4.5600	-1.085%	2	94	-39.474%
2025-05-06	4.4200	4.6100	4.4200	4.6100	-0.432%	2	94	-40.130%
2025-05-05	4.4700	4.6300	4.4700	4.6300	-5.510%	2	94	-40.389%
2025-05-02	4.7800	4.9000	4.7800	4.9000	0.000%	4	94	-43.673%
2025-05-01	5.1200	5.3600	4.9000	4.9000	-10.747%	3	94	-43.673%
2025-04-30	5.3800	5.4900	5.3800	5.4900	+4.971%	2	93	-49.727%
2025-04-29	5.3400	5.3400	5.0300	5.2300	-3.148%	3	93	-47.228%
2025-04-28	5.2800	5.5400	5.2800	5.4000	-4.425%	3	94	-48.889%
2025-04-25	6.0600	6.2300	5.6500	5.6500	-4.237%	26	94	-51.150%
2025-04-24	6.5100	6.5100	5.8000	5.9000	+5.546%	12	104	-53.220%
2025-04-23	5.5900	5.5900	5.5900	5.5900	-6.050%	1	104	-50.626%
2025-04-22	5.9500	5.9500	5.9500	5.9500	-9.160%	1	104	-53.613%
2025-04-21	6.5500	6.5500	6.5500	6.5500	+3.968%	1	104	-57.863%
2025-04-16	6.3000	6.3000	6.3000	6.3000	-0.474%	1	104	-56.190%
2025-04-15	6.3300	6.3300	6.3300	6.3300	-6.912%	1	104	-56.398%
2025-04-04	6.8000	6.8000	6.8000	6.8000	+51.111%	60	104	-59.412%
2025-04-03	4.5000	4.5000	4.5000	4.5000	+9.756%	1	74	-38.667%
2025-03-24	4.1000	4.1000	4.1000	4.1000	-12.766%	9	74	-32.683%
2025-03-20	4.2000	4.7000	4.2000	4.7000	+2.845%	7	83	-41.277%
2025-03-14	4.4400	4.5700	4.4400	4.5700	+1.556%	4	78	-39.606%
2025-03-11	4.4000	4.5000	4.4000	4.5000	+9.756%	3	79	-38.667%
2025-03-10	4.1000	4.1000	4.1000	4.1000	+30.159%	1	77	-32.683%
2025-03-05	3.1500	3.1500	3.1500	3.1500	-24.096%	1	76	-12.381%
2025-03-04	4.1500	4.1500	4.1500	4.1500	+7.792%	1	75	-33.494%
2025-03-03	3.8500	3.8500	3.8500	3.8500	0.000%	1	74	-28.312%
2025-02-28	3.8500	3.8500	3.8500	3.8500	+15.964%	2	74	-28.312%
2025-02-26	3.2000	3.3200	3.2000	3.3200	+10.667%	2	75	-16.867%
2025-02-21	3.0000	3.0000	3.0000	3.0000	-5.956%	2	75	-8.000%
2025-02-13	3.1900	3.1900	3.1900	3.1900	+2.903%	1	75	-13.480%
2025-02-11	3.1000	3.1000	3.1000	3.1000	-8.824%	2	75	-10.968%
2025-02-10	3.4000	3.4000	3.4000	3.4000	+3.030%	1	77	-18.824%
2025-02-07	3.3000	3.3000	3.3000	3.3000	-34.653%	2	76	-16.364%
2025-01-22	5.0500	5.0500	5.0500	5.0500	-6.481%	1	75	-45.347%
2025-01-15	5.4000	5.4000	5.4000	5.4000	0.000%	20	75	-48.889%
2025-01-13	5.3000	5.6000	5.3000	5.4000	-1.818%	39	85	-48.889%
2025-01-10	5.5000	5.5000	5.4000	5.5000	+7.843%	22	46	-49.818%
2025-01-08	5.4500	5.4500	5.1000	5.1000	+2.000%	7	44	-45.882%
2025-01-07	5.0000	5.0000	5.0000	5.0000	-7.407%	5	44	-44.800%
2024-12-30	5.4000	5.4000	5.4000	5.4000	+2.857%	2	49	-48.889%
2024-12-27	5.2500	5.2500	5.2500	5.2500	-0.943%	6	47	-47.429%
2024-12-26	5.3000	5.3000	5.3000	5.3000	+8.163%	1	44	-47.925%
2024-12-17	4.9000	4.9000	4.8500	4.9000	+6.522%	12	44	-43.673%
2024-12-04	4.6000	4.6000	4.6000	4.6000	-4.167%	7	32	-40.000%
2024-11-27	4.7000	4.8000	4.7000	4.8000	-4.950%	7	33	-42.500%
2024-11-25	5.2500	5.2500	5.0500	5.0500	-13.675%	12	33	-45.347%
2024-11-13	5.8500	5.8500	5.8500	5.8500	-1.681%	10	21	-52.821%
2024-11-12	5.9500	5.9500	5.9500	5.9500	+15.534%	10	21	-53.613%
2024-10-22	5.1500	5.1500	5.1500	5.1500	-1.905%	10	11	-46.408%
2024-10-15	5.2500	5.2500	5.2500	5.2500	-4.545%	1	11	-47.429%
2024-10-11	5.4000	5.5000	5.4000	5.5000	+2.804%	4	10	-49.818%
2024-10-10	5.2500	5.3500	5.2500	5.3500	-10.385%	7	8	-48.411%
2024-10-03	5.9700	5.9700	5.9700	5.9700	0.000%	1	1	-53.769%