Dark

IBM20270115P155
IBM Jan 15 2027 155.00 Put (IBM270115P00155000)
option OPRA

EOD

Sep 24, 2026

0.9700+25.974%(+0.2000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9700	0.9700	0.9700	0.9700	+25.974%	3	627	0.000%
2026-09-23	0.7700	0.7700	0.7700	0.7700	-25.243%	1	627	+25.974%
2026-09-21	1.0300	1.0300	1.0300	1.0300	+8.421%	5	626	-5.825%
2026-09-18	0.8600	0.9600	0.8200	0.9500	+9.195%	5	624	+2.105%
2026-09-16	0.8100	0.8700	0.5900	0.8700	+29.851%	4	624	+11.494%
2026-09-15	0.7700	0.7700	0.6700	0.6700	-11.842%	13	624	+44.776%
2026-09-14	0.8400	0.8400	0.6600	0.7600	-34.483%	7	635	+27.632%
2026-09-10	1.1600	1.1600	1.1600	1.1600	+11.538%	8	637	-16.379%
2026-09-09	1.0900	1.0900	1.0400	1.0400	+0.971%	2	629	-6.731%
2026-09-08	1.0300	1.0300	1.0300	1.0300	+14.444%	3	629	-5.825%
2026-09-04	1.0900	1.0900	0.9000	0.9000	-4.255%	4	625	+7.778%
2026-09-03	1.0500	1.1100	0.9400	0.9400	-6.000%	4	625	+3.191%
2026-09-02	1.0000	1.0000	1.0000	1.0000	-18.699%	2	623	-3.000%
2026-09-01	1.1500	1.2300	1.1500	1.2300	+11.818%	8	621	-21.138%
2026-08-31	1.1400	1.1400	1.1000	1.1000	+6.796%	2	613	-11.818%
2026-08-28	1.0300	1.0300	1.0300	1.0300	-11.207%	1	612	-5.825%
2026-08-27	1.1800	1.2300	1.1600	1.1600	-16.547%	4	612	-16.379%
2026-08-26	1.3900	1.3900	1.3900	1.3900	+5.303%	1	611	-30.216%
2026-08-21	1.3600	1.3600	1.3200	1.3200	-5.714%	2	611	-26.515%
2026-08-20	1.3800	1.4000	1.3700	1.4000	-18.605%	24	611	-30.714%
2026-08-17	1.7800	1.7800	1.7200	1.7200	-8.511%	12	591	-43.605%
2026-08-12	1.8800	1.8800	1.8800	1.8800	+3.297%	1	592	-48.404%
2026-08-11	1.9800	1.9800	1.8200	1.8200	-10.784%	3	592	-46.703%
2026-08-10	2.0200	2.0700	1.9900	2.0400	-14.286%	10	592	-52.451%
2026-08-07	2.3800	2.3800	2.3800	2.3800	-2.459%	1	594	-59.244%
2026-08-05	2.6900	2.6900	2.4400	2.4400	-17.568%	2	594	-60.246%
2026-08-04	3.2000	3.2000	2.9600	2.9600	-11.642%	7	595	-67.230%
2026-08-03	3.5000	3.5000	3.3000	3.3500	-16.250%	6	600	-71.045%
2026-07-31	3.8500	4.0000	3.8500	4.0000	+5.263%	57	597	-75.750%
2026-07-30	4.0400	4.0400	3.8000	3.8000	+1.333%	64	549	-74.474%
2026-07-29	3.7500	3.7500	3.7500	3.7500	-5.063%	1	541	-74.133%
2026-07-28	4.1000	4.1000	3.9500	3.9500	-12.996%	4	541	-75.443%
2026-07-27	4.4300	4.5400	4.4300	4.5400	-8.835%	3	542	-78.634%
2026-07-24	5.6100	5.6100	4.7700	4.9800	-19.548%	18	542	-80.522%
2026-07-23	6.4000	6.4000	6.1900	6.1900	+14.207%	5	541	-84.330%
2026-07-20	5.4800	5.4800	5.4200	5.4200	-11.148%	2	538	-82.103%
2026-07-17	5.7200	6.1000	5.7200	6.1000	+1.667%	29	537	-84.098%
2026-07-15	5.1500	6.1000	5.1500	6.0000	-4.762%	9	523	-83.833%
2026-07-14	6.3500	6.8000	6.3000	6.3000	+260.000%	91	523	-84.603%
2026-07-10	1.6400	1.8100	1.6400	1.7500	+21.528%	11	521	-44.571%
2026-07-07	1.4400	1.4400	1.4400	1.4400	-12.727%	1	522	-32.639%
2026-07-06	1.6600	1.6600	1.6500	1.6500	-27.313%	3	522	-41.212%
2026-06-30	2.2700	2.2700	2.2700	2.2700	-19.217%	4	522	-57.269%
2026-06-25	2.8100	2.8100	2.8100	2.8100	+22.707%	2	518	-65.480%
2026-06-15	2.2400	2.2900	2.2400	2.2900	+15.657%	2	516	-57.642%
2026-06-08	1.9800	1.9800	1.9800	1.9800	+10.000%	2	518	-51.010%
2026-06-04	1.9900	1.9900	1.8000	1.8000	-5.263%	2	518	-46.111%
2026-06-02	1.9000	1.9000	1.9000	1.9000	-40.625%	1	518	-48.947%
2026-05-26	3.2000	3.2000	3.2000	3.2000	+19.850%	1	518	-69.688%
2026-05-22	2.6700	2.6700	2.6700	2.6700	-11.000%	2	518	-63.670%
2026-05-21	3.0000	3.0000	3.0000	3.0000	-23.077%	6	518	-67.667%
2026-05-11	4.1000	4.1000	3.9000	3.9000	-2.500%	4	518	-75.128%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-8.046%	12	518	-75.750%
2026-05-06	4.3500	4.3500	4.3500	4.3500	+1.163%	1	506	-77.701%
2026-05-05	4.3000	4.3000	4.3000	4.3000	+3.614%	35	505	-77.442%
2026-05-04	4.1500	4.1500	4.1500	4.1500	+1.220%	1	470	-76.627%
2026-05-01	3.9200	4.1000	3.9200	4.1000	-10.870%	47	427	-76.341%
2026-04-24	4.6800	4.7300	4.6000	4.6000	+3.604%	54	427	-78.913%
2026-04-23	4.5400	4.7000	4.4400	4.4400	+37.888%	47	375	-78.153%
2026-04-21	3.2200	3.2200	3.2200	3.2200	-28.125%	2	376	-69.876%
2026-04-15	4.4800	4.4800	4.4800	4.4800	-17.037%	2	376	-78.348%
2026-04-13	5.4000	5.4000	5.4000	5.4000	-3.571%	1	376	-82.037%
2026-04-10	5.4500	5.6000	5.4500	5.6000	+3.704%	23	375	-82.679%
2026-02-25	5.3200	5.4000	5.3200	5.4000	+74.194%	10	361	-82.037%
2026-02-12	3.1000	3.1000	3.1000	3.1000	+50.485%	1	361	-68.710%
2026-01-23	1.9500	2.0600	1.9500	2.0600	+11.351%	2	360	-52.913%
2026-01-16	1.7400	1.8600	1.6100	1.8500	+4.520%	94	328	-47.568%
2026-01-15	1.7700	1.7700	1.7700	1.7700	-7.813%	20	328	-45.198%
2026-01-06	1.8300	2.0100	1.7500	1.9200	+4.348%	636	308	-49.479%
2025-12-31	1.7400	1.8400	1.7400	1.8400	+12.195%	2	108	-47.283%
2025-12-29	1.6400	1.6400	1.6400	1.6400	-8.889%	10	108	-40.854%
2025-12-17	1.8000	1.8000	1.8000	1.8000	-34.545%	1	98	-46.111%
2025-10-07	2.7500	2.7500	2.7500	2.7500	0.000%	4	98	-64.727%
2025-09-30	2.6400	2.7500	2.6400	2.7500	0.000%	2	98	-64.727%
2025-09-26	2.7500	2.7500	2.7500	2.7500	-28.571%	10	98	-64.727%
2025-09-08	3.7500	3.8500	3.7500	3.8500	-22.379%	4	104	-74.805%
2025-08-14	4.8300	4.9600	4.8300	4.9600	+3.333%	2	108	-80.444%
2025-08-13	4.8000	4.8000	4.8000	4.8000	+20.000%	1	108	-79.792%
2025-08-07	4.0000	4.0000	4.0000	4.0000	+2.564%	2	107	-75.750%
2025-07-31	3.9000	3.9000	3.9000	3.9000	+2.902%	1	105	-75.128%
2025-07-25	3.6900	3.7900	3.6900	3.7900	+5.278%	2	106	-74.406%
2025-07-24	3.6000	3.6000	3.6000	3.6000	+1.983%	11	106	-73.056%
2025-07-14	3.5000	3.5300	3.5000	3.5300	-3.552%	2	95	-72.521%
2025-07-07	3.5200	3.6600	3.5200	3.6600	-5.913%	2	95	-73.497%
2025-06-26	3.6300	3.8900	3.6300	3.8900	+2.100%	2	95	-75.064%
2025-06-25	3.6500	3.8100	3.6500	3.8100	-13.801%	2	95	-74.541%
2025-06-17	4.2500	4.4200	4.1500	4.4200	+4.000%	4	95	-78.054%
2025-06-16	4.0500	4.2500	4.0500	4.2500	-8.994%	2	93	-77.176%
2025-06-13	4.4400	4.6900	4.4400	4.6700	+6.865%	8	93	-79.229%
2025-06-12	4.0700	4.3700	4.0700	4.3700	-1.577%	2	93	-77.803%
2025-06-11	4.1700	4.4400	4.1700	4.4400	+1.370%	2	93	-78.153%
2025-06-10	4.0900	4.3800	4.0900	4.3800	-3.947%	2	93	-77.854%
2025-06-09	4.3700	4.5600	4.3700	4.5600	0.000%	2	93	-78.728%
2025-06-06	4.4300	4.5600	4.4300	4.5600	-5.000%	4	93	-78.728%
2025-06-05	4.6300	4.8700	4.6300	4.8000	+1.480%	4	93	-79.792%
2025-06-04	4.4800	4.7300	4.4800	4.7300	-5.210%	2	93	-79.493%
2025-06-03	4.7300	4.9900	4.7300	4.9900	-6.903%	2	93	-80.561%
2025-06-02	5.1400	5.3600	5.1400	5.3600	-1.471%	2	93	-81.903%
2025-05-30	5.1500	5.4400	5.1500	5.4400	+1.682%	4	93	-82.169%
2025-05-29	5.0300	5.3500	5.0300	5.3500	+4.288%	4	93	-81.869%
2025-05-28	4.8900	5.1300	4.8900	5.1300	+17.931%	2	93	-81.092%
2025-05-27	5.0200	5.2300	4.3500	4.3500	-21.903%	3	93	-77.701%
2025-05-23	5.4600	5.6300	5.4600	5.5700	+2.578%	6	93	-82.585%
2025-05-22	5.3500	5.4300	5.3500	5.4300	+7.312%	2	93	-82.136%
2025-05-21	4.8000	5.0600	4.8000	5.0600	+4.545%	2	94	-80.830%
2025-05-20	4.5600	4.8400	4.5600	4.8400	+2.979%	2	94	-79.959%
2025-05-19	4.3800	4.7000	4.3800	4.7000	+3.297%	2	94	-79.362%
2025-05-16	4.2600	4.5500	4.2600	4.5500	0.000%	4	94	-78.681%
2025-05-15	4.3700	4.5500	4.3700	4.5500	-5.010%	2	94	-78.681%
2025-05-14	4.5400	4.7900	4.5400	4.7900	+5.507%	2	94	-79.749%
2025-05-13	4.5000	4.6300	4.5000	4.5400	-13.852%	4	93	-78.634%
2025-05-12	5.0600	5.2700	5.0600	5.2700	-5.386%	2	94	-81.594%
2025-05-09	5.4800	5.6500	5.4800	5.5700	+6.705%	6	94	-82.585%
2025-05-08	5.0100	5.2200	5.0100	5.2200	-8.260%	2	94	-81.418%
2025-05-07	5.5100	5.6900	5.5100	5.6900	-1.557%	2	94	-82.953%
2025-05-06	5.6600	5.7800	5.6600	5.7800	+3.214%	2	94	-83.218%
2025-05-05	5.7300	5.7300	5.6000	5.6000	-5.405%	3	94	-82.679%
2025-05-02	6.0700	6.1900	5.9200	5.9200	-9.756%	8	94	-83.615%
2025-05-01	6.5600	6.5600	6.5600	6.5600	-6.152%	2	92	-85.213%
2025-04-30	6.8600	6.9900	6.8600	6.9900	+6.231%	2	92	-86.123%
2025-04-29	6.4800	6.5800	6.4800	6.5800	-5.731%	2	92	-85.258%
2025-04-28	6.8200	6.9800	6.8200	6.9800	-5.034%	2	92	-86.103%
2025-04-24	7.3500	7.3500	7.3500	7.3500	-13.223%	1	92	-86.803%
2025-04-21	8.3000	8.4700	8.3000	8.4700	+12.933%	2	91	-88.548%
2025-04-17	7.5000	7.5000	7.5000	7.5000	-13.793%	1	91	-87.067%
2025-04-04	8.7000	8.7000	8.7000	8.7000	+56.757%	12	91	-88.851%
2025-03-31	5.5500	5.5500	5.5500	5.5500	-6.408%	1	97	-82.523%
2025-03-20	5.5000	5.9300	5.5000	5.9300	+0.169%	11	98	-83.642%
2025-03-14	5.6700	5.9200	5.6700	5.9200	+16.996%	4	87	-83.615%
2025-03-10	4.9400	5.0600	4.9400	5.0600	-7.156%	2	87	-80.830%
2025-03-06	5.4500	5.4500	5.4500	5.4500	+26.450%	1	86	-82.202%
2025-02-26	4.1600	4.3100	4.1600	4.3100	+3.855%	2	86	-77.494%
2025-02-25	3.9800	4.1500	3.9800	4.1500	+6.410%	2	86	-76.627%
2025-02-11	3.9000	3.9000	3.9000	3.9000	+8.333%	1	86	-75.128%
2025-02-04	3.6000	3.6000	3.6000	3.6000	-37.391%	1	87	-73.056%
2025-01-29	5.9500	5.9500	5.7500	5.7500	-11.538%	2	88	-83.130%
2025-01-03	6.5000	6.5000	6.5000	6.5000	-12.162%	2	87	-85.077%
2024-11-08	7.4000	7.4000	7.4000	7.4000	-7.500%	150	86	-86.892%
2024-10-25	8.0000	8.0000	8.0000	8.0000	+1.911%	2	11	-87.875%
2024-10-24	7.8500	7.8500	7.8500	7.8500	+16.296%	2	10	-87.643%
2024-10-17	6.7500	6.7500	6.7500	6.7500	+3.846%	1	8	-85.630%
2024-10-15	6.5000	6.5500	6.5000	6.5000	-18.851%	3	7	-85.077%
2024-09-24	8.0100	8.0100	8.0100	8.0100	0.000%	4	4	-87.890%