Dark

IBM20270115P160
IBM Jan 15 2027 160.00 Put (IBM270115P00160000)
option OPRA

EOD

Sep 24, 2026

1.13+1.802%(+0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1200	1.1300	1.1200	1.1300	+1.802%	3	1,196	0.000%
2026-09-23	0.9500	1.1100	0.9500	1.1100	-4.310%	18	1,198	+1.802%
2026-09-22	1.1600	1.1600	1.1600	1.1600	-10.769%	1	1,196	-2.586%
2026-09-21	1.2900	1.3100	1.2900	1.3000	+21.495%	8	1,196	-13.077%
2026-09-18	1.0100	1.0700	1.0100	1.0700	+33.750%	2	1,188	+5.607%
2026-09-16	1.0100	1.0100	0.8000	0.8000	-10.112%	2	1,188	+41.250%
2026-09-15	0.8900	0.8900	0.8900	0.8900	+4.706%	3	1,188	+26.966%
2026-09-14	0.9800	0.9800	0.8300	0.8500	-32.000%	19	1,187	+32.941%
2026-09-11	1.2200	1.2500	1.2200	1.2500	-9.420%	2	1,198	-9.600%
2026-09-10	1.2300	1.4100	1.2300	1.3800	+5.344%	11	1,199	-18.116%
2026-09-09	1.2500	1.3100	1.2500	1.3100	+2.344%	2	1,193	-13.740%
2026-09-08	1.2200	1.2800	1.2200	1.2800	+11.304%	3	1,193	-11.719%
2026-09-04	1.1800	1.2500	1.1500	1.1500	-4.959%	4	1,191	-1.739%
2026-09-03	1.1800	1.2500	1.1500	1.2100	-18.792%	8	1,191	-6.612%
2026-09-01	1.3200	1.4900	1.3200	1.4900	+10.370%	8	1,195	-24.161%
2026-08-31	1.3700	1.3700	1.2900	1.3500	-1.460%	15	1,190	-16.296%
2026-08-27	1.4500	1.4600	1.3400	1.3700	-19.883%	19	1,200	-17.518%
2026-08-21	1.6200	1.7100	1.5800	1.7100	0.000%	8	1,207	-33.918%
2026-08-20	1.6800	1.7100	1.6800	1.7100	-1.156%	12	1,209	-33.918%
2026-08-19	1.8700	1.8700	1.7200	1.7300	-13.500%	10	1,197	-34.682%
2026-08-18	2.0200	2.0200	2.0000	2.0000	-9.502%	2	1,202	-43.500%
2026-08-17	2.2400	2.2900	2.1800	2.2100	+8.867%	10	1,201	-48.869%
2026-08-14	2.1000	2.1000	2.0300	2.0300	+3.046%	7	1,204	-44.335%
2026-08-13	2.1400	2.1900	1.9400	1.9700	-11.261%	11	1,204	-42.640%
2026-08-12	2.3200	2.3500	2.2200	2.2200	+0.909%	12	1,207	-49.099%
2026-08-11	2.2000	2.2100	2.1900	2.2000	-9.836%	19	1,205	-48.636%
2026-08-10	2.5000	2.5200	2.4400	2.4400	-17.288%	5	1,193	-53.689%
2026-08-07	3.0400	3.0400	2.9500	2.9500	-6.349%	4	1,192	-61.695%
2026-08-06	3.3500	3.3500	3.1500	3.1500	+7.143%	48	1,195	-64.127%
2026-08-05	3.2500	3.2500	2.9400	2.9400	-19.672%	11	1,200	-61.565%
2026-08-04	4.1500	4.1500	3.6600	3.6600	-8.955%	14	1,206	-69.126%
2026-08-03	4.1000	4.2200	4.0000	4.0200	-19.600%	18	1,207	-71.891%
2026-07-31	5.0000	5.0000	5.0000	5.0000	+7.527%	3	1,195	-77.400%
2026-07-30	4.8000	4.8900	4.6000	4.6500	+14.532%	8	1,192	-75.699%
2026-07-29	4.3500	4.6000	4.0600	4.0600	-9.778%	19	1,189	-72.167%
2026-07-28	4.7000	4.7600	4.4500	4.5000	-19.643%	14	1,191	-74.889%
2026-07-27	5.4300	5.6000	5.4000	5.6000	-6.198%	11	1,194	-79.821%
2026-07-24	6.5000	6.7000	5.7500	5.9700	-17.313%	73	1,187	-81.072%
2026-07-23	7.4000	7.4000	7.2000	7.2200	-5.497%	17	1,151	-84.349%
2026-07-22	7.0500	7.6400	7.0000	7.6400	+11.370%	11	1,147	-85.209%
2026-07-21	7.0000	7.1700	6.8600	6.8600	+5.376%	31	1,139	-83.528%
2026-07-20	7.3000	7.3000	6.2900	6.5100	-7.265%	51	1,132	-82.642%
2026-07-17	6.7000	7.2500	6.6000	7.0200	+11.783%	46	1,148	-83.903%
2026-07-16	8.1500	8.5000	6.2600	6.2800	-13.379%	174	1,129	-82.006%
2026-07-15	6.5000	7.2500	6.2500	7.2500	-3.590%	83	1,122	-84.414%
2026-07-14	6.0800	8.1500	6.0800	7.5200	+332.184%	236	1,115	-84.973%
2026-07-13	1.7500	1.7500	1.7400	1.7400	-9.845%	5	1,053	-35.057%
2026-07-10	1.9300	1.9300	1.9300	1.9300	+16.265%	1	1,053	-41.451%
2026-07-07	1.7100	1.7100	1.3800	1.6600	-14.433%	4	1,054	-31.928%
2026-07-06	2.0600	2.0600	1.9100	1.9400	-26.236%	5	1,056	-41.753%
2026-06-30	2.6400	2.6400	2.6300	2.6300	-21.493%	30	1,058	-57.034%
2026-06-25	3.3500	3.3500	3.3500	3.3500	0.000%	4	1,028	-66.269%
2026-06-18	3.3500	3.3500	3.3500	3.3500	+24.535%	1	1,024	-66.269%
2026-06-15	2.7000	2.7000	2.6900	2.6900	-29.211%	2	1,024	-57.993%
2026-06-11	3.8000	3.8000	3.8000	3.8000	+35.714%	20	1,026	-70.263%
2026-06-10	2.4000	2.8000	2.4000	2.8000	+21.739%	50	1,026	-59.643%
2026-06-08	2.3200	2.3200	2.3000	2.3000	-8.000%	3	1,006	-50.870%
2026-06-03	2.5000	2.5000	2.5000	2.5000	+20.192%	1	1,009	-54.800%
2026-06-01	2.0800	2.0800	2.0800	2.0800	-24.088%	1	1,009	-45.673%
2026-05-29	2.7400	2.7400	2.7400	2.7400	-8.667%	1	1,008	-58.759%
2026-05-28	3.0000	3.1000	2.9000	3.0000	-10.448%	20	1,007	-62.333%
2026-05-27	3.4000	3.4000	3.3500	3.3500	-14.103%	6	1,007	-66.269%
2026-05-26	3.2600	3.9000	3.2600	3.9000	+16.418%	14	1,004	-71.026%
2026-05-22	3.0500	3.4400	2.7700	3.3500	-15.190%	36	992	-66.269%
2026-05-21	3.9500	3.9500	3.9500	3.9500	-31.185%	1	962	-71.392%
2026-05-14	5.7400	5.7400	5.7400	5.7400	-3.691%	1	962	-80.314%
2026-05-13	5.6500	6.0500	5.6500	5.9600	+12.453%	6	959	-81.040%
2026-05-12	5.3000	5.3000	5.3000	5.3000	+15.217%	10	959	-78.679%
2026-05-08	4.6000	4.6000	4.6000	4.6000	-6.504%	47	959	-75.435%
2026-05-05	4.9200	4.9200	4.9200	4.9200	+1.443%	1	912	-77.033%
2026-05-04	4.8500	4.8500	4.8500	4.8500	-3.770%	1	911	-76.701%
2026-04-30	5.0400	5.0400	5.0400	5.0400	+7.234%	1	911	-77.579%
2026-04-28	4.9100	4.9100	4.7000	4.7000	-12.801%	3	911	-75.957%
2026-04-27	5.3000	5.3900	5.3000	5.3900	-2.883%	3	913	-79.035%
2026-04-24	5.4800	5.5500	5.1000	5.5500	+3.545%	752	913	-79.640%
2026-04-23	5.4000	5.4000	5.3600	5.3600	+42.553%	2	762	-78.918%
2026-04-21	3.7600	3.7600	3.7600	3.7600	-25.984%	1	762	-69.947%
2026-04-15	5.0800	5.0800	5.0800	5.0800	-5.926%	1	762	-77.756%
2026-04-14	5.4000	5.4000	5.4000	5.4000	-12.195%	1	761	-79.074%
2026-04-13	6.1500	6.1500	6.1500	6.1500	-0.806%	1	760	-81.626%
2026-04-10	6.2000	6.2000	6.2000	6.2000	+9.735%	2	759	-81.774%
2026-04-09	5.6500	5.6500	5.6500	5.6500	+4.630%	1	759	-80.000%
2026-04-08	5.4000	5.4000	5.4000	5.4000	-0.917%	2	758	-79.074%
2026-04-07	5.4500	5.4500	5.4500	5.4500	-2.154%	1	756	-79.266%
2026-04-02	5.6000	5.6400	5.5700	5.5700	-14.308%	60	706	-79.713%
2026-03-27	6.4000	6.6000	6.4000	6.5000	+9.244%	4	706	-82.615%
2026-03-12	5.9000	5.9500	5.8500	5.9500	-0.833%	8	703	-81.008%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+7.527%	2	695	-81.167%
2026-02-27	5.5800	5.5800	5.5800	5.5800	-1.239%	1	695	-79.749%
2026-02-26	5.6500	5.6500	5.6500	5.6500	-3.087%	1	695	-80.000%
2026-02-25	6.4000	6.4000	5.8300	5.8300	-11.667%	560	135	-80.617%
2026-02-24	6.4000	6.6000	6.4000	6.6000	-17.500%	11	135	-82.879%
2026-02-23	4.9500	8.0000	4.9500	8.0000	+99.005%	3	135	-85.875%
2026-02-17	4.0200	4.0200	4.0200	4.0200	+82.727%	25	135	-71.891%
2026-02-06	2.2000	2.2000	2.2000	2.2000	-1.786%	2	135	-48.636%
2026-01-22	2.2400	2.2400	2.2400	2.2400	-2.609%	20	135	-49.554%
2026-01-21	2.3000	2.3000	2.3000	2.3000	+7.477%	5	146	-50.870%
2025-12-31	2.1200	2.2100	2.1000	2.1400	+9.744%	6	141	-47.196%
2025-12-30	1.9500	1.9500	1.9500	1.9500	-8.451%	20	141	-42.051%
2025-12-11	2.0400	2.1800	1.9500	2.1300	+12.105%	106	141	-46.948%
2025-12-09	1.9000	1.9000	1.9000	1.9000	-5.473%	1	150	-40.526%
2025-12-08	2.0100	2.0100	2.0100	2.0100	-12.609%	1	151	-43.781%
2025-12-02	2.3600	2.3600	2.3000	2.3000	-14.179%	4	151	-50.870%
2025-11-19	2.5000	2.6900	2.0100	2.6800	+24.651%	5	152	-57.836%
2025-11-03	2.1500	2.1500	2.1500	2.1500	-4.444%	1	157	-47.442%
2025-10-24	2.2500	2.2500	2.2500	2.2500	-12.451%	2	157	-49.778%
2025-10-23	3.1000	3.1000	2.5700	2.5700	-12.287%	12	157	-56.031%
2025-10-08	4.6600	4.9600	2.9300	2.9300	+4.643%	5	147	-61.433%
2025-10-03	2.8000	2.8000	2.8000	2.8000	-6.355%	50	144	-59.643%
2025-09-30	2.9900	2.9900	2.9900	2.9900	-1.645%	1	194	-62.207%
2025-09-29	3.0400	3.0400	3.0400	3.0400	-6.462%	6	194	-62.829%
2025-09-25	3.2500	3.2500	3.2500	3.2500	-7.143%	1	200	-65.231%
2025-09-19	3.5000	3.5000	3.5000	3.5000	-16.667%	1	201	-67.714%
2025-09-12	4.2000	4.2000	4.2000	4.2000	-2.326%	2	202	-73.095%
2025-09-08	4.3000	4.3000	4.3000	4.3000	-15.686%	1	200	-73.721%
2025-09-03	5.1000	5.1000	5.1000	5.1000	-3.774%	1	199	-77.843%
2025-08-21	5.3000	5.3000	5.3000	5.3000	-1.852%	1	199	-78.679%
2025-08-20	5.4000	5.4000	5.4000	5.4000	-4.425%	1	199	-79.074%
2025-08-14	5.5000	5.8000	5.5000	5.6500	+0.893%	55	198	-80.000%
2025-08-11	5.1300	5.6000	5.1300	5.6000	+9.804%	3	186	-79.821%
2025-08-08	5.1000	5.1000	5.1000	5.1000	+1.392%	1	184	-77.843%
2025-08-01	5.0300	5.0300	5.0300	5.0300	+22.683%	1	183	-77.535%
2025-07-31	4.1000	4.1000	4.1000	4.1000	-2.381%	1	183	-72.439%
2025-07-30	4.2000	4.2000	4.2000	4.2000	+5.793%	1	182	-73.095%
2025-07-29	3.9900	3.9900	3.9700	3.9700	-3.171%	2	182	-71.537%
2025-07-25	4.3700	4.3700	4.1000	4.1000	-5.747%	13	182	-72.439%
2025-07-24	5.0500	5.0500	4.3500	4.3500	+8.479%	4	182	-74.023%
2025-07-18	4.0100	4.0100	4.0100	4.0100	-4.524%	1	178	-71.820%
2025-07-17	4.0000	4.2000	4.0000	4.2000	+5.000%	6	179	-73.095%
2025-07-14	3.8800	4.0000	3.8800	4.0000	+2.302%	2	177	-71.750%
2025-07-11	3.8200	3.9100	3.8200	3.9100	-3.695%	2	177	-71.100%
2025-07-10	3.8500	4.0600	3.8500	4.0600	+6.283%	2	177	-72.167%
2025-07-09	3.9000	3.9500	3.7500	3.8200	-2.051%	6	177	-70.419%
2025-07-08	4.1000	4.1000	3.9000	3.9000	-3.704%	6	179	-71.026%
2025-07-07	3.9700	4.0700	3.8500	4.0500	-3.571%	8	179	-72.099%
2025-07-03	4.0000	4.2500	4.0000	4.2000	-1.408%	4	181	-73.095%
2025-07-02	4.1600	4.2600	4.1600	4.2600	+3.148%	2	181	-73.474%
2025-07-01	4.1700	4.1700	4.0000	4.1300	-1.667%	4	184	-72.639%
2025-06-30	3.9400	4.2000	3.9400	4.2000	-3.226%	2	183	-73.095%
2025-06-27	3.9800	4.3400	3.9800	4.3400	-0.459%	2	183	-73.963%
2025-06-26	4.1800	4.3600	4.1700	4.3600	+5.060%	4	183	-74.083%
2025-06-25	4.0400	4.2200	4.0400	4.1500	-4.157%	12	183	-72.771%
2025-06-24	4.1600	4.3300	4.1600	4.3300	-8.263%	2	173	-73.903%
2025-06-23	4.5000	4.7200	4.5000	4.7200	-5.600%	2	173	-76.059%
2025-06-20	5.0000	5.0000	5.0000	5.0000	0.000%	2	173	-77.400%
2025-06-13	4.8900	5.1300	4.8900	5.0000	+2.249%	8	172	-77.400%
2025-06-12	4.6600	4.8900	4.6600	4.8900	-2.200%	2	170	-76.892%
2025-06-11	4.7400	5.0000	4.7400	5.0000	+5.263%	2	170	-77.400%
2025-06-10	4.6500	4.9300	4.6500	4.7500	-6.126%	6	170	-76.211%
2025-06-09	4.9400	5.0600	4.9400	5.0600	-1.556%	2	166	-77.668%
2025-06-06	4.8700	5.1400	4.8700	5.1400	-5.515%	4	166	-78.016%
2025-06-05	5.1500	5.4400	5.1500	5.4400	+3.226%	4	166	-79.228%
2025-06-04	5.1100	5.2700	5.1100	5.2700	-6.560%	2	166	-78.558%
2025-06-03	5.2100	5.6400	5.2100	5.6400	-5.051%	4	166	-79.965%
2025-06-02	5.6200	5.9400	5.6200	5.9400	0.000%	2	166	-80.976%
2025-05-30	5.6700	5.9400	5.6700	5.9400	-0.669%	8	166	-80.976%
2025-05-29	5.5900	5.9800	5.5900	5.9800	+5.097%	4	167	-81.104%
2025-05-28	5.4300	5.6900	5.4300	5.6900	+9.004%	4	167	-80.141%
2025-05-27	5.6800	5.8900	5.2200	5.2200	-12.121%	3	167	-78.352%
2025-05-23	6.1100	6.3400	5.9400	5.9400	-3.883%	6	167	-80.976%
2025-05-22	5.9700	6.1800	5.9700	6.1800	+6.552%	2	167	-81.715%
2025-05-21	5.3600	5.8000	5.3600	5.8000	+7.407%	4	168	-80.517%
2025-05-20	5.1600	5.4000	5.1600	5.4000	+3.846%	3	166	-79.074%
2025-05-19	4.9800	5.2000	4.9800	5.2000	+1.961%	2	166	-78.269%
2025-05-16	4.9000	5.1000	4.8300	5.1000	0.000%	6	166	-77.843%
2025-05-15	4.9800	5.1000	4.9800	5.1000	-5.380%	2	166	-77.843%
2025-05-14	5.1000	5.3900	5.1000	5.3900	+3.257%	2	166	-79.035%
2025-05-13	5.1300	5.2200	5.1300	5.2200	-4.918%	2	165	-78.352%
2025-05-12	5.8500	5.8900	5.4900	5.4900	-13.133%	5	164	-79.417%
2025-05-09	6.1400	6.3200	6.1400	6.3200	+8.966%	4	165	-82.120%
2025-05-08	5.6100	5.8700	5.6100	5.8000	-10.078%	5	164	-80.517%
2025-05-07	6.2500	6.4500	6.2500	6.4500	-0.463%	3	167	-82.481%
2025-05-06	6.3600	6.4800	6.3600	6.4800	-0.308%	2	168	-82.562%
2025-05-05	6.3900	6.5000	6.3900	6.5000	-6.743%	2	168	-82.615%
2025-05-02	6.8000	6.9700	6.8000	6.9700	-1.831%	4	167	-83.788%
2025-05-01	7.3500	7.5100	7.1000	7.1000	-9.323%	3	166	-84.085%
2025-04-30	7.7100	7.8300	7.7100	7.8300	+5.668%	2	166	-85.568%
2025-04-29	7.2700	7.4100	7.2700	7.4100	-6.084%	2	165	-84.750%
2025-04-28	7.7000	7.8900	7.7000	7.8900	-12.333%	2	165	-85.678%
2025-04-24	8.7500	9.0000	8.7500	9.0000	+15.385%	4	165	-87.444%
2025-04-23	7.8000	7.8000	7.8000	7.8000	-16.933%	1	161	-85.513%
2025-04-21	9.0800	9.3900	9.0800	9.3900	+12.053%	2	162	-87.966%
2025-04-14	8.3800	8.3800	8.3800	8.3800	-16.200%	3	161	-86.516%
2025-04-09	11.2000	11.2000	10.0000	10.0000	-8.257%	10	161	-88.700%
2025-04-08	10.9000	10.9000	10.9000	10.9000	+62.687%	1	165	-89.633%
2025-03-28	6.5900	6.7000	6.5900	6.7000	+11.667%	4	164	-83.134%
2025-03-25	6.0000	6.0000	6.0000	6.0000	0.000%	6	163	-81.167%
2025-03-24	6.0000	6.0000	6.0000	6.0000	-11.765%	6	169	-81.167%
2025-03-20	6.9500	6.9500	6.8000	6.8000	+6.250%	7	169	-83.382%
2025-03-19	6.4000	6.4000	6.4000	6.4000	-3.469%	1	168	-82.344%
2025-03-18	6.5200	6.6300	6.5200	6.6300	-1.923%	2	168	-82.956%
2025-03-14	6.6000	6.7600	6.6000	6.7600	-6.630%	4	167	-83.284%
2025-03-13	7.1400	7.2400	7.1400	7.2400	+31.636%	2	166	-84.392%
2025-03-04	5.5800	5.7300	5.5000	5.5000	+8.268%	3	166	-79.455%
2025-02-27	4.9800	5.0800	4.9800	5.0800	+4.959%	2	167	-77.756%
2025-02-26	4.6900	4.8400	4.6900	4.8400	+13.349%	2	166	-76.653%
2025-02-21	4.2700	4.2700	4.2700	4.2700	+6.750%	6	166	-73.536%
2025-02-19	4.0000	4.0000	4.0000	4.0000	-2.439%	5	169	-71.750%
2025-02-05	4.1000	4.1000	4.1000	4.1000	-4.651%	6	164	-72.439%
2025-02-03	4.5000	4.5000	4.3000	4.3000	-5.495%	6	158	-73.721%
2025-01-31	4.6000	4.6000	4.5500	4.5500	-46.154%	26	163	-75.165%
2025-01-13	8.8000	8.8000	8.4500	8.4500	+9.032%	65	150	-86.627%
2025-01-10	7.7500	7.7500	7.7500	7.7500	+4.730%	4	129	-85.419%
2024-12-18	7.3500	7.4000	7.3500	7.4000	+1.370%	19	127	-84.730%
2024-12-17	7.3000	7.3500	7.3000	7.3000	-2.667%	24	108	-84.521%
2024-12-16	7.4000	7.5000	7.4000	7.5000	+7.143%	2	82	-84.933%
2024-12-11	7.0000	7.0000	7.0000	7.0000	+5.263%	1	82	-83.857%
2024-12-10	6.7500	6.7500	6.6500	6.6500	-2.206%	2	81	-83.008%
2024-12-09	6.3000	6.8000	6.3000	6.8000	+8.974%	23	81	-83.382%
2024-12-06	6.2400	6.2400	6.2400	6.2400	-19.171%	2	58	-81.891%
2024-11-21	7.7200	7.7200	7.7200	7.7200	-16.087%	10	49	-85.363%
2024-11-18	9.2000	9.2000	9.2000	9.2000	+6.977%	3	49	-87.717%
2024-11-12	8.6000	8.6000	8.6000	8.6000	+1.896%	17	48	-86.860%
2024-11-08	8.4400	8.4400	8.4400	8.4400	-2.877%	8	31	-86.611%
2024-11-07	8.6000	8.6900	8.6000	8.6900	-12.839%	19	31	-86.997%
2024-11-01	9.9700	9.9700	9.9700	9.9700	-2.732%	2	12	-88.666%
2024-10-31	10.2500	10.2500	10.2500	10.2500	+5.670%	1	12	-88.976%
2024-10-29	9.7000	9.7000	9.7000	9.7000	+26.797%	1	11	-88.351%
2024-10-14	7.6500	7.6500	7.6500	7.6500	+0.262%	4	10	-85.229%
2024-10-10	6.8000	7.6300	6.8000	7.6300	-11.279%	5	14	-85.190%
2024-09-26	8.6000	8.6000	8.6000	8.6000	-1.714%	1	11	-86.860%
2024-09-23	8.7500	8.7500	8.7500	8.7500	-15.459%	4	11	-87.086%
2024-09-19	10.3500	10.3500	10.3500	10.3500	+5.612%	1	7	-89.082%
2024-09-18	9.8000	9.8000	9.8000	9.8000	0.000%	5	6	-88.469%
2024-09-17	10.1000	10.1000	9.8000	9.8000	0.000%	6	6	-88.469%