Dark

IBM20270115P150
IBM Jan 15 2027 150.00 Put (IBM270115P00150000)
option OPRA

EOD

Sep 24, 2026

0.8300+38.333%(+0.2300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8300	0.8300	0.8300	0.8300	+38.333%	1	1,682	0.000%
2026-09-23	0.6000	0.6000	0.6000	0.6000	-14.286%	2	1,682	+38.333%
2026-09-22	0.7000	0.7000	0.7000	0.7000	-10.256%	1	1,682	+18.571%
2026-09-21	0.6900	0.8200	0.6900	0.7800	+4.000%	12	1,683	+6.410%
2026-09-18	0.7900	0.7900	0.7500	0.7500	+10.294%	11	1,683	+10.667%
2026-09-16	0.6600	0.6800	0.6600	0.6800	+4.615%	3	1,692	+22.059%
2026-09-15	0.6900	0.6900	0.6500	0.6500	+12.069%	14	1,692	+27.692%
2026-09-14	0.5000	0.5900	0.4900	0.5800	-3.333%	15	1,692	+43.103%
2026-09-11	0.8000	0.8000	0.6000	0.6000	-27.711%	13	1,691	+38.333%
2026-09-10	0.7700	0.9000	0.7700	0.8300	+3.750%	12	1,693	0.000%
2026-09-08	0.8000	0.8000	0.8000	0.8000	+17.647%	2	1,696	+3.750%
2026-09-04	0.7700	0.7700	0.6800	0.6800	-22.727%	18	1,697	+22.059%
2026-09-02	1.0000	1.0000	0.8400	0.8800	+10.000%	4	1,697	-5.682%
2026-09-01	0.8700	0.9700	0.8000	0.8000	+2.564%	10	1,699	+3.750%
2026-08-31	0.8700	0.8700	0.7800	0.7800	+14.706%	28	1,704	+6.410%
2026-08-28	0.6800	0.6800	0.6800	0.6800	-10.526%	15	1,727	+22.059%
2026-08-27	0.9900	0.9900	0.7600	0.7600	-32.743%	18	1,712	+9.211%
2026-08-26	1.1500	1.1500	1.1300	1.1300	+1.802%	7	1,740	-26.549%
2026-08-21	1.1400	1.1400	1.1000	1.1100	-4.310%	9	1,740	-25.225%
2026-08-20	1.0900	1.1600	1.0600	1.1600	+5.455%	23	1,747	-28.448%
2026-08-19	1.1500	1.1500	1.1000	1.1000	-9.836%	76	1,743	-24.545%
2026-08-18	1.3000	1.3000	1.2200	1.2200	-10.949%	62	1,744	-31.967%
2026-08-17	1.4500	1.4500	1.3500	1.3700	+1.481%	11	1,756	-39.416%
2026-08-14	1.3500	1.3500	1.3500	1.3500	+0.746%	2	1,758	-38.519%
2026-08-13	1.3800	1.3800	1.3400	1.3400	-4.286%	4	1,760	-38.060%
2026-08-12	1.6000	1.6000	1.4000	1.4000	-5.405%	6	1,762	-40.714%
2026-08-11	1.5000	1.5200	1.4300	1.4800	-8.075%	19	1,765	-43.919%
2026-08-10	1.5000	1.7000	1.5000	1.6100	-20.297%	34	1,758	-48.447%
2026-08-07	2.0600	2.0600	1.8500	2.0200	-2.885%	16	1,779	-58.911%
2026-08-05	2.0800	2.0800	2.0800	2.0800	-14.754%	2	1,794	-60.096%
2026-08-04	2.9300	2.9800	2.3800	2.4400	-9.630%	29	1,794	-65.984%
2026-08-03	2.7700	2.9600	2.7000	2.7000	-16.923%	16	1,788	-69.259%
2026-07-31	3.2000	3.2500	3.2000	3.2500	+4.839%	2	1,799	-74.462%
2026-07-30	3.4000	3.4000	3.0000	3.1000	-0.641%	107	1,798	-73.226%
2026-07-29	3.3000	3.3000	2.9500	3.1200	-2.500%	23	1,762	-73.397%
2026-07-28	4.1000	4.1000	3.1000	3.2000	-17.313%	109	1,783	-74.063%
2026-07-27	3.8000	3.9000	3.7500	3.8700	-6.971%	13	1,762	-78.553%
2026-07-24	4.6000	4.6000	3.9600	4.1600	-19.066%	24	1,773	-80.048%
2026-07-23	5.8000	5.8000	4.8000	5.1400	-6.545%	29	1,784	-83.852%
2026-07-22	5.1500	5.5000	4.8500	5.5000	+14.583%	29	1,765	-84.909%
2026-07-21	4.8000	5.0000	4.8000	4.8000	0.000%	12	1,737	-82.708%
2026-07-20	5.2000	5.2000	4.3000	4.8000	-5.882%	49	1,727	-82.708%
2026-07-17	4.7000	5.1000	4.7000	5.1000	+14.607%	166	1,692	-83.725%
2026-07-16	5.6000	6.1400	4.3000	4.4500	-14.093%	135	1,615	-81.348%
2026-07-15	4.8000	5.2500	4.5000	5.1800	-3.178%	148	1,557	-83.977%
2026-07-14	4.6200	6.0300	4.6000	5.3500	+266.438%	560	1,440	-84.486%
2026-07-10	1.4500	1.5300	1.4200	1.4600	+8.148%	15	1,021	-43.151%
2026-07-07	1.3500	1.3500	1.3500	1.3500	-7.534%	50	1,012	-38.519%
2026-07-06	1.7500	1.7500	1.4600	1.4600	-24.352%	5	1,033	-43.151%
2026-06-30	2.0000	2.0000	1.9300	1.9300	-1.026%	5	1,033	-56.995%
2026-06-26	1.8500	1.9500	1.8500	1.9500	-14.847%	20	1,029	-57.436%
2026-06-25	2.2900	2.2900	2.2900	2.2900	+4.091%	1	1,019	-63.755%
2026-06-24	2.1600	2.2000	2.1600	2.2000	-16.981%	2	1,019	-62.273%
2026-06-22	2.4300	2.6500	2.4300	2.6500	+1.923%	25	1,020	-68.679%
2026-06-18	2.7000	2.7000	2.4500	2.6000	+17.647%	24	986	-68.077%
2026-06-17	2.0200	2.2100	2.0200	2.2100	+30.000%	2	986	-62.443%
2026-06-08	1.8300	2.0600	1.7000	1.7000	-15.000%	13	986	-51.176%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-9.091%	1	998	-58.500%
2026-05-28	2.3000	2.3000	2.2000	2.2000	-7.173%	10	999	-62.273%
2026-05-27	2.4900	2.5500	2.3700	2.3700	-8.846%	17	1,007	-64.979%
2026-05-26	2.4700	2.8500	2.4700	2.6000	+3.175%	41	1,011	-68.077%
2026-05-22	2.3000	2.5800	2.2100	2.5200	+3.279%	61	995	-67.063%
2026-05-21	2.4400	2.4400	2.4400	2.4400	-40.196%	10	939	-65.984%
2026-05-15	3.9500	4.1000	3.9500	4.0800	-6.207%	40	939	-79.657%
2026-05-13	4.3000	4.3500	4.2200	4.3500	+40.323%	251	929	-80.920%
2026-05-12	3.1000	3.1000	3.1000	3.1000	-7.463%	5	673	-73.226%
2026-05-08	3.3500	3.3500	3.3500	3.3500	-2.899%	10	673	-75.224%
2026-05-05	3.4500	3.4500	3.4500	3.4500	-4.167%	10	663	-75.942%
2026-05-04	3.6500	3.8500	3.3500	3.6000	+2.857%	201	653	-76.944%
2026-05-01	3.5000	3.5000	3.5000	3.5000	-14.634%	1	493	-76.286%
2026-04-24	3.7000	4.1000	3.7000	4.1000	+5.670%	28	493	-79.756%
2026-04-23	4.0000	4.4000	3.8800	3.8800	+36.140%	88	467	-78.608%
2026-04-21	2.8500	2.8500	2.8500	2.8500	-26.923%	1	421	-70.877%
2026-04-15	3.9000	3.9000	3.9000	3.9000	-16.129%	1	421	-78.718%
2026-04-10	4.7000	4.7000	4.6500	4.6500	+13.692%	8	421	-82.151%
2026-04-09	4.0300	4.0900	4.0300	4.0900	-3.765%	2	413	-79.707%
2026-04-02	4.1000	4.2500	4.1000	4.2500	+4.938%	3	410	-80.471%
2026-03-25	4.0500	4.0500	4.0500	4.0500	+1.250%	1	410	-79.506%
2026-03-18	4.0000	4.0000	4.0000	4.0000	+11.111%	6	409	-79.250%
2026-03-17	3.6000	3.6000	3.6000	3.6000	-19.101%	1	409	-76.944%
2026-03-12	4.4500	4.4500	4.4500	4.4500	+19.624%	1	410	-81.348%
2026-03-05	3.7200	3.7200	3.7200	3.7200	-17.333%	6	410	-77.688%
2026-02-25	4.4800	4.5000	4.4600	4.5000	-22.414%	3	408	-81.556%
2026-02-24	5.8000	5.8000	5.8000	5.8000	-7.937%	5	408	-85.690%
2026-02-23	2.9000	6.3000	2.6200	6.3000	+110.000%	19	403	-86.825%
2026-02-13	3.0000	3.0000	2.9900	3.0000	+70.455%	9	383	-72.333%
2026-02-09	1.7600	1.7600	1.7600	1.7600	-12.000%	6	383	-52.841%
2026-01-21	1.9200	2.0000	1.9100	2.0000	+19.048%	22	389	-58.500%
2026-01-06	1.4400	1.6900	1.4400	1.6800	+6.329%	12	391	-50.595%
2026-01-02	1.5800	1.5800	1.5800	1.5800	-30.088%	1	390	-47.468%
2025-11-19	2.2600	2.2600	2.2600	2.2600	+63.768%	1	389	-63.274%
2025-11-12	1.3800	1.3800	1.3800	1.3800	-26.203%	1	389	-39.855%
2025-10-24	1.7100	1.9300	1.6800	1.8700	-4.103%	6	388	-55.615%
2025-10-22	2.4000	2.4000	1.9500	1.9500	-4.412%	80	387	-57.436%
2025-10-09	2.0800	2.0800	2.0400	2.0400	-2.857%	2	387	-59.314%
2025-10-03	2.1000	2.1000	2.1000	2.1000	-12.500%	1	387	-60.476%
2025-09-30	2.4000	2.4000	2.4000	2.4000	-17.241%	1	388	-65.417%
2025-09-19	2.9000	2.9000	2.9000	2.9000	-8.805%	1	387	-71.379%
2025-09-10	3.1800	3.1800	3.1800	3.1800	-20.500%	1	388	-73.899%
2025-09-03	4.0000	4.0000	4.0000	4.0000	+8.108%	5	387	-79.250%
2025-08-28	3.7000	3.7000	3.7000	3.7000	-7.500%	1	382	-77.568%
2025-08-20	4.0000	4.0000	4.0000	4.0000	-2.439%	2	381	-79.250%
2025-08-19	4.1000	4.1000	4.1000	4.1000	-4.651%	20	379	-79.756%
2025-08-18	3.8500	4.3000	3.8500	4.3000	0.000%	3	379	-80.698%
2025-08-14	4.3000	4.3000	4.3000	4.3000	0.000%	20	378	-80.698%
2025-08-12	4.3000	4.3000	4.3000	4.3000	+19.444%	5	378	-80.698%
2025-08-08	3.6000	3.6000	3.6000	3.6000	-6.494%	10	378	-76.944%
2025-08-01	3.8500	3.8500	3.8500	3.8500	+18.827%	1	388	-78.442%
2025-07-29	3.0500	3.2400	3.0500	3.2400	+20.000%	38	388	-74.383%
2025-07-28	2.7000	2.7000	2.7000	2.7000	-18.919%	10	382	-69.259%
2025-07-25	3.3000	3.3300	3.3000	3.3300	+6.390%	2	383	-75.075%
2025-07-24	3.2800	3.8300	2.6100	3.1300	+2.623%	183	384	-73.482%
2025-07-23	2.9900	3.0500	2.9400	3.0500	+5.172%	4	331	-72.787%
2025-07-08	2.9000	2.9000	2.9000	2.9000	-15.452%	5	331	-71.379%
2025-07-02	3.3700	3.4300	3.3700	3.4300	-3.107%	2	326	-75.802%
2025-06-27	3.1900	3.5400	3.1900	3.5400	+2.609%	2	328	-76.554%
2025-06-26	3.2900	3.5500	3.2900	3.4500	0.000%	4	328	-75.942%
2025-06-24	3.4000	3.5700	3.4000	3.4500	-10.390%	18	330	-75.942%
2025-06-16	3.6500	3.8500	3.6500	3.8500	-8.551%	2	344	-78.442%
2025-06-13	4.0000	4.2200	4.0000	4.2100	+7.125%	8	344	-80.285%
2025-06-12	3.7700	3.9300	3.7700	3.9300	+2.078%	2	344	-78.880%
2025-06-11	3.6500	3.9500	3.6500	3.8500	-1.282%	18	344	-78.442%
2025-06-10	3.6400	3.9000	3.6400	3.9000	-7.143%	2	328	-78.718%
2025-06-09	4.0000	4.2000	4.0000	4.2000	+2.190%	2	328	-80.238%
2025-06-06	3.9600	4.2000	3.9600	4.1100	-5.950%	8	328	-79.805%
2025-06-05	4.0700	4.3700	4.0700	4.3700	+5.048%	4	328	-81.007%
2025-06-04	4.0000	4.1600	4.0000	4.1600	-6.517%	2	328	-80.048%
2025-06-03	4.1700	4.4500	4.1700	4.4500	-7.484%	4	328	-81.348%
2025-06-02	4.5400	4.8100	4.5400	4.8100	+0.208%	2	328	-82.744%
2025-05-30	4.4000	4.8000	4.4000	4.8000	-0.826%	8	328	-82.708%
2025-05-29	4.5100	4.8400	4.5100	4.8400	+3.198%	4	328	-82.851%
2025-05-28	4.3100	4.6900	4.3100	4.6900	-1.055%	2	328	-82.303%
2025-05-27	4.5000	4.7400	4.5000	4.7400	-4.819%	3	328	-82.489%
2025-05-23	4.9500	4.9800	4.9500	4.9800	+2.259%	4	327	-83.333%
2025-05-22	4.6600	4.8700	4.6600	4.8700	+7.506%	2	327	-82.957%
2025-05-21	4.2800	4.5700	4.2800	4.5300	+5.594%	4	327	-81.678%
2025-05-20	4.0700	4.2900	4.0700	4.2900	+2.143%	4	327	-80.653%
2025-05-19	3.6000	4.2000	3.6000	4.2000	+3.194%	3	327	-80.238%
2025-05-16	3.8100	4.0700	3.8100	4.0700	-0.489%	4	326	-79.607%
2025-05-15	3.7800	4.0900	3.7800	4.0900	-4.215%	2	326	-79.707%
2025-05-14	4.0000	4.2700	4.0000	4.2700	+2.153%	2	326	-80.562%
2025-05-13	3.9700	4.1800	3.9700	4.1800	-9.524%	2	326	-80.144%
2025-05-12	4.4500	4.6200	4.4500	4.6200	-8.333%	2	326	-82.035%
2025-05-09	4.8700	5.0400	4.8700	5.0400	+6.780%	4	326	-83.532%
2025-05-08	4.4800	4.7200	4.4800	4.7200	-8.350%	2	326	-82.415%
2025-05-07	4.9200	5.1500	4.9200	5.1500	-0.771%	2	326	-83.883%
2025-05-06	5.0200	5.1900	5.0200	5.1900	+0.387%	4	326	-84.008%
2025-05-05	4.9600	5.1700	4.9600	5.1700	-6.171%	2	326	-83.946%
2025-05-02	5.3900	5.5100	5.3900	5.5100	-8.013%	4	326	-84.936%
2025-05-01	5.8100	5.9900	5.8100	5.9900	-2.602%	2	326	-86.144%
2025-04-30	6.2500	6.2500	6.1500	6.1500	+5.670%	2	326	-86.504%
2025-04-29	5.7100	5.8200	5.7100	5.8200	-6.280%	2	325	-85.739%
2025-04-28	5.9700	6.2100	5.9700	6.2100	-10.904%	2	325	-86.634%
2025-04-25	6.8600	6.9700	6.8600	6.9700	+5.606%	4	325	-88.092%
2025-04-24	7.6200	7.6200	5.5500	6.6000	+10.924%	10	325	-87.424%
2025-04-23	5.9500	5.9500	5.9500	5.9500	-9.848%	1	317	-86.050%
2025-04-22	6.6000	6.6000	6.6000	6.6000	-11.409%	1	317	-87.424%
2025-04-21	7.2100	7.4500	7.2100	7.4500	+13.740%	2	318	-88.859%
2025-04-17	6.5500	6.5500	6.5500	6.5500	-14.491%	1	318	-87.328%
2025-04-04	7.5000	7.6600	7.5000	7.6600	+42.115%	14	318	-89.164%
2025-04-03	5.3000	5.3900	5.3000	5.3900	+3.654%	2	323	-84.601%
2025-03-20	5.2000	5.2000	5.2000	5.2000	+11.828%	6	322	-84.038%
2025-03-17	4.5200	4.6500	4.5200	4.6500	-11.429%	2	316	-82.151%
2025-03-11	5.2500	5.2500	5.2500	5.2500	+6.061%	2	316	-84.190%
2025-03-06	4.8500	4.9500	4.8500	4.9500	+17.857%	2	318	-83.232%
2025-03-04	4.2000	4.2000	4.2000	4.2000	-1.176%	5	320	-80.238%
2025-02-28	4.2500	4.2500	4.2500	4.2500	+10.677%	2	315	-80.471%
2025-02-26	3.6400	3.8400	3.6400	3.8400	+11.304%	2	314	-78.385%
2025-02-24	3.3100	3.4500	3.3100	3.4500	-1.429%	2	314	-75.942%
2025-02-11	3.5000	3.5000	3.5000	3.5000	-10.256%	10	314	-76.286%
2025-02-10	3.9000	3.9000	3.9000	3.9000	+4.000%	1	314	-78.718%
2025-02-06	3.5000	3.7500	3.5000	3.7500	+17.188%	2	313	-77.867%
2025-02-03	3.5000	3.5000	3.2000	3.2000	-5.325%	20	313	-74.063%
2025-01-30	3.2000	3.3800	2.6400	3.3800	-35.000%	28	303	-75.444%
2025-01-29	5.3800	5.3800	5.2000	5.2000	-7.143%	5	306	-84.038%
2025-01-27	5.3000	5.6000	5.3000	5.6000	+7.692%	5	301	-85.179%
2025-01-24	5.2500	5.2500	5.2000	5.2000	+1.961%	4	296	-84.038%
2025-01-22	5.1000	5.1000	5.1000	5.1000	-18.919%	1	296	-83.725%
2025-01-13	6.2500	6.2900	6.2500	6.2900	+36.739%	30	295	-86.804%
2025-01-08	4.6000	4.6000	4.6000	4.6000	-22.034%	80	209	-81.957%
2025-01-06	5.8500	5.9000	5.8500	5.9000	-1.993%	7	209	-85.932%
2025-01-03	6.0200	6.0200	6.0200	6.0200	-2.903%	2	210	-86.213%
2024-12-31	6.2000	6.3000	6.2000	6.2000	+8.772%	3	207	-86.613%
2024-12-30	5.7000	5.7000	5.7000	5.7000	-3.553%	1	207	-85.439%
2024-12-27	5.9100	5.9100	5.9100	5.9100	+1.897%	6	206	-85.956%
2024-12-18	5.9500	5.9500	5.7000	5.8000	+11.538%	19	203	-85.690%
2024-12-10	5.2000	5.2000	5.2000	5.2000	-3.704%	79	185	-84.038%
2024-11-26	5.4000	5.4000	5.3500	5.4000	-22.857%	13	106	-84.630%
2024-11-14	6.9000	7.0000	6.9000	7.0000	+3.704%	35	93	-88.143%
2024-11-13	6.7500	6.7500	6.7500	6.7500	+0.446%	10	63	-87.704%
2024-11-12	6.7200	6.7200	6.7200	6.7200	-4.000%	40	53	-87.649%
2024-11-06	7.0000	7.0000	7.0000	7.0000	-12.500%	11	13	-88.143%
2024-11-04	8.0000	8.0000	8.0000	8.0000	-3.030%	1	15	-89.625%
2024-10-30	8.1000	8.2500	8.1000	8.2500	+16.197%	2	14	-89.939%
2024-10-28	7.1000	7.1000	7.1000	7.1000	-0.699%	1	12	-88.310%
2024-10-25	6.9000	7.1500	6.6000	7.1500	+8.333%	10	11	-88.392%
2024-10-24	7.0000	7.0000	6.6000	6.6000	+5.600%	5	6	-87.424%
2024-10-08	6.2500	6.2500	6.2500	6.2500	-8.088%	2	3	-86.720%
2024-10-04	6.8000	6.8000	6.8000	6.8000	-4.494%	2	3	-87.794%
2024-09-24	6.9000	7.1200	6.9000	7.1200	0.000%	2	2	-88.343%