Dark

IBM20270115P165
IBM Jan 15 2027 165.00 Put (IBM270115P00165000)
option OPRA

EOD

Sep 24, 2026

1.50+6.383%(+0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3800	1.5600	1.3800	1.5000	+6.383%	4	311	0.000%
2026-09-23	1.2600	1.4100	1.2600	1.4100	-14.024%	4	308	+6.383%
2026-09-21	1.6000	1.6600	1.6000	1.6400	+25.191%	8	304	-8.537%
2026-09-17	1.3600	1.3600	1.3100	1.3100	+0.769%	3	301	+14.504%
2026-09-16	1.3000	1.3000	1.3000	1.3000	+26.214%	1	301	+15.385%
2026-09-15	1.0300	1.0300	1.0300	1.0300	-8.036%	1	300	+45.631%
2026-09-14	1.1300	1.1300	1.0500	1.1200	-35.260%	4	300	+33.929%
2026-09-10	1.7400	1.7400	1.7300	1.7300	+30.075%	7	298	-13.295%
2026-09-09	1.3300	1.3300	1.3300	1.3300	-16.875%	3	295	+12.782%
2026-09-08	1.6000	1.6000	1.6000	1.6000	+14.286%	1	292	-6.250%
2026-09-04	1.4600	1.4600	1.4000	1.4000	-7.895%	4	292	+7.143%
2026-09-03	1.5000	1.5200	1.5000	1.5200	-24.000%	2	292	-1.316%
2026-09-02	1.7200	2.0000	1.7200	2.0000	+2.564%	4	293	-25.000%
2026-09-01	1.8100	1.9500	1.8100	1.9500	+21.118%	5	293	-23.077%
2026-08-31	1.6100	1.6100	1.6100	1.6100	-19.900%	1	292	-6.832%
2026-08-25	2.0100	2.0100	2.0100	2.0100	-6.512%	1	293	-25.373%
2026-08-20	2.1000	2.1700	2.1000	2.1500	0.000%	15	292	-30.233%
2026-08-19	2.3400	2.3400	2.1500	2.1500	-20.370%	2	290	-30.233%
2026-08-17	2.7500	2.7500	2.7000	2.7000	+7.570%	4	290	-44.444%
2026-08-14	2.6100	2.6100	2.5100	2.5100	+1.619%	5	290	-40.239%
2026-08-13	2.6500	2.6800	2.4700	2.4700	-11.470%	7	286	-39.271%
2026-08-12	2.8700	2.8700	2.7900	2.7900	+2.952%	5	285	-46.237%
2026-08-11	2.8800	2.8800	2.7100	2.7100	-9.667%	3	285	-44.649%
2026-08-10	2.9500	3.0500	2.9500	3.0000	-10.448%	5	288	-50.000%
2026-08-07	3.7500	3.7500	3.3500	3.3500	-11.842%	8	288	-55.224%
2026-08-06	3.9500	3.9500	3.8000	3.8000	+1.333%	50	288	-60.526%
2026-08-05	4.1000	4.1000	3.7500	3.7500	-10.714%	4	292	-60.000%
2026-08-04	4.8500	4.8500	4.2000	4.2000	-12.863%	21	291	-64.286%
2026-08-03	5.0800	5.0800	4.8200	4.8200	-9.057%	5	281	-68.880%
2026-07-31	5.7000	5.7100	5.3000	5.3000	-6.690%	5	285	-71.698%
2026-07-30	5.8300	5.8300	5.6800	5.6800	+8.397%	2	281	-73.592%
2026-07-29	5.2400	5.2400	5.2400	5.2400	-2.963%	1	281	-71.374%
2026-07-28	6.6500	6.6500	5.3000	5.4000	-19.523%	8	281	-72.222%
2026-07-27	6.5000	6.7100	6.5000	6.7100	-4.143%	11	283	-77.645%
2026-07-24	7.8200	7.8200	6.7900	7.0000	-14.634%	66	283	-78.571%
2026-07-23	8.9000	9.6000	8.2000	8.2000	-9.791%	60	263	-81.707%
2026-07-22	8.3000	9.1500	8.2000	9.0900	+6.440%	23	258	-83.498%
2026-07-21	8.0500	8.5400	8.0500	8.5400	+6.087%	17	261	-82.436%
2026-07-20	8.5800	8.5800	8.0500	8.0500	-3.012%	4	245	-81.366%
2026-07-17	8.4500	8.4500	8.3000	8.3000	+13.388%	4	243	-81.928%
2026-07-16	10.0000	10.0000	7.3200	7.3200	-14.386%	34	239	-79.508%
2026-07-15	7.5800	8.6600	7.5800	8.5500	+2.641%	30	220	-82.456%
2026-07-14	9.6500	9.6500	8.1300	8.3300	+273.543%	98	195	-81.993%
2026-07-10	2.2300	2.2300	2.2300	2.2300	-3.043%	1	118	-32.735%
2026-07-08	2.3000	2.3000	2.3000	2.3000	+22.340%	2	118	-34.783%
2026-07-07	1.9500	1.9800	1.7700	1.8800	-15.315%	5	118	-20.213%
2026-07-06	2.1800	2.2200	2.1800	2.2200	-26.000%	2	117	-32.432%
2026-06-30	3.0500	3.0500	3.0000	3.0000	-22.680%	2	118	-50.000%
2026-06-25	3.8300	3.8800	3.8300	3.8800	+17.576%	2	118	-61.340%
2026-06-23	3.3000	3.3000	3.3000	3.3000	-22.353%	1	118	-54.545%
2026-06-22	4.2500	4.2500	4.2500	4.2500	+7.595%	3	117	-64.706%
2026-06-18	3.9500	3.9500	3.9500	3.9500	+44.689%	1	119	-62.025%
2026-06-08	2.7300	2.7300	2.7300	2.7300	+6.226%	1	119	-45.055%
2026-06-04	2.5700	2.5700	2.5700	2.5700	-47.010%	12	119	-41.634%
2026-05-21	4.8500	4.8500	4.8500	4.8500	-23.622%	2	113	-69.072%
2026-05-20	6.4000	6.4100	6.3500	6.3500	+15.455%	7	113	-76.378%
2026-05-19	5.5000	5.5000	5.5000	5.5000	-15.385%	2	107	-72.727%
2026-05-15	6.5000	6.5000	6.5000	6.5000	-5.797%	2	107	-76.923%
2026-05-13	6.9000	6.9000	6.9000	6.9000	+21.053%	1	105	-78.261%
2026-05-05	5.7000	5.7000	5.7000	5.7000	+22.581%	1	105	-73.684%
2026-04-17	4.6000	4.7800	4.6000	4.6500	-24.390%	54	105	-67.742%
2026-04-14	6.1500	6.1500	6.1500	6.1500	-12.143%	1	103	-75.610%
2026-04-13	7.0000	7.0000	7.0000	7.0000	-1.408%	1	103	-78.571%
2026-04-10	7.1000	7.1000	7.1000	7.1000	+5.185%	1	103	-78.873%
2026-04-09	6.7500	6.7500	6.7500	6.7500	+10.656%	1	102	-77.778%
2026-04-08	6.1000	6.1000	6.1000	6.1000	+1.329%	1	102	-75.410%
2026-04-07	6.3000	6.3000	6.0200	6.0200	+0.333%	2	102	-75.083%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-4.762%	1	102	-75.000%
2026-04-02	6.3000	6.3000	6.3000	6.3000	-14.865%	1	100	-76.190%
2026-03-30	7.4000	7.4000	7.4000	7.4000	+9.630%	1	100	-79.730%
2026-03-26	6.3000	6.7500	6.3000	6.7500	+2.273%	3	101	-77.778%
2026-03-12	6.5500	6.6000	6.5000	6.6000	+1.382%	11	100	-77.273%
2026-02-24	9.0000	9.0000	6.5100	6.5100	-26.023%	4	100	-76.959%
2026-02-23	6.7500	8.8000	6.7500	8.8000	+305.530%	6	98	-82.955%
2026-02-03	2.1700	2.1700	2.1700	2.1700	-8.439%	1	97	-30.876%
2025-12-08	2.3700	2.3700	2.3700	2.3700	-5.952%	2	96	-36.709%
2025-11-13	2.5200	2.5200	2.5200	2.5200	+0.800%	10	98	-40.476%
2025-11-06	2.5000	2.5000	2.5000	2.5000	+11.111%	1	108	-40.000%
2025-11-03	2.2500	2.2500	2.2500	2.2500	+1.810%	1	108	-33.333%
2025-10-27	2.6000	2.6000	2.2100	2.2100	-41.067%	4	106	-32.127%
2025-10-16	3.7500	3.7500	3.7500	3.7500	+10.294%	1	106	-60.000%
2025-09-30	3.4000	3.4000	3.4000	3.4000	-8.108%	1	106	-55.882%
2025-09-25	3.7000	3.7000	3.7000	3.7000	-7.500%	1	106	-59.459%
2025-09-23	4.0000	4.0000	4.0000	4.0000	0.000%	1	107	-62.500%
2025-09-22	4.0000	4.0000	4.0000	4.0000	-19.192%	10	107	-62.500%
2025-09-08	4.9000	4.9500	4.9000	4.9500	-2.941%	2	107	-69.697%
2025-09-05	5.1000	5.1000	5.1000	5.1000	-5.028%	2	105	-70.588%
2025-09-04	5.3700	5.3700	5.3700	5.3700	-5.789%	1	103	-72.067%
2025-09-03	5.7000	5.7000	5.7000	5.7000	-5.785%	1	104	-73.684%
2025-09-02	6.0500	6.0500	6.0500	6.0500	+4.310%	1	103	-75.207%
2025-08-25	5.8000	5.8000	5.8000	5.8000	-4.918%	1	103	-74.138%
2025-08-11	6.1000	6.1000	6.1000	6.1000	+7.018%	1	103	-75.410%
2025-08-04	5.7000	5.7000	5.7000	5.7000	+30.435%	1	103	-73.684%
2025-07-14	4.3400	4.3700	4.3400	4.3700	-3.104%	2	103	-65.675%
2025-07-10	4.3200	4.5100	4.3200	4.5100	+2.268%	2	103	-66.741%
2025-07-08	4.3200	4.4100	4.3200	4.4100	-1.121%	2	103	-65.986%
2025-07-07	4.3500	4.4600	4.3500	4.4600	-4.292%	2	103	-66.368%
2025-07-01	4.3600	4.6600	4.3600	4.6600	0.000%	2	103	-67.811%
2025-06-30	4.3800	4.6600	4.3800	4.6600	+0.215%	2	103	-67.811%
2025-06-27	4.4900	4.6500	4.4900	4.6500	-4.124%	2	103	-67.742%
2025-06-26	4.5800	4.8500	4.5800	4.8500	-7.795%	14	103	-69.072%
2025-06-18	5.0200	5.2600	5.0200	5.2600	+2.136%	2	93	-71.483%
2025-06-17	5.1500	5.1500	5.1500	5.1500	-5.331%	10	93	-70.874%
2025-06-13	5.4600	5.7200	5.4400	5.4400	+0.369%	14	83	-72.426%
2025-06-12	5.2600	5.4200	5.2600	5.4200	+1.119%	2	88	-72.325%
2025-06-11	5.2500	5.3600	5.2500	5.3600	-0.741%	2	88	-72.015%
2025-06-10	5.1300	5.4000	5.1300	5.4000	-4.085%	2	88	-72.222%
2025-06-09	5.4100	5.6300	5.4100	5.6300	+0.357%	2	88	-73.357%
2025-06-06	5.5100	5.6100	5.5100	5.6100	-6.656%	4	88	-73.262%
2025-06-05	5.6800	6.0700	5.6800	6.0100	+3.621%	4	88	-75.042%
2025-06-04	5.7000	5.8000	5.7000	5.8000	-6.752%	2	88	-74.138%
2025-06-03	5.9500	6.2200	5.9500	6.2200	-6.466%	4	88	-75.884%
2025-06-02	6.3200	6.6500	6.3200	6.6500	+1.218%	2	88	-77.444%
2025-05-30	6.3700	6.5700	6.3700	6.5700	+1.860%	4	88	-77.169%
2025-05-29	6.3900	6.6400	6.3900	6.4500	+1.735%	7	88	-76.744%
2025-05-28	6.0400	6.3700	6.0400	6.3400	+0.635%	4	83	-76.341%
2025-05-27	6.3200	6.4000	6.3000	6.3000	-8.828%	3	83	-76.190%
2025-05-23	6.8600	6.9100	6.8600	6.9100	+8.477%	4	83	-78.292%
2025-05-22	6.6400	6.6400	6.3700	6.3700	+1.595%	3	83	-76.452%
2025-05-21	6.2700	6.2700	6.2700	6.2700	+5.201%	1	83	-76.077%
2025-05-20	5.7700	6.0200	5.7700	5.9600	+4.378%	4	83	-74.832%
2025-05-19	5.5000	5.7100	5.5000	5.7100	+1.601%	2	83	-73.730%
2025-05-16	5.4300	5.6200	5.4300	5.6200	-1.404%	4	83	-73.310%
2025-05-15	5.5900	5.7000	5.5900	5.7000	-4.040%	2	83	-73.684%
2025-05-14	5.7300	5.9400	5.7300	5.9400	+0.508%	2	83	-74.747%
2025-05-13	5.7300	5.9100	5.7300	5.9100	-10.319%	2	82	-74.619%
2025-05-12	6.4500	6.5900	6.4500	6.5900	-7.314%	2	82	-77.238%
2025-05-09	6.8700	7.1100	6.8700	7.1100	+9.385%	4	82	-78.903%
2025-05-08	6.3200	6.5000	6.3200	6.5000	-9.091%	2	81	-76.923%
2025-05-07	7.0400	7.1500	7.0400	7.1500	-0.970%	2	81	-79.021%
2025-05-06	7.1200	7.2500	7.1200	7.2200	-0.414%	4	81	-79.224%
2025-05-05	6.9400	7.2500	6.9400	7.2500	-10.934%	2	81	-79.310%
2025-05-01	7.9500	8.1400	7.9500	8.1400	-18.600%	2	80	-81.572%
2025-04-24	10.0000	10.0000	10.0000	10.0000	-6.542%	1	79	-85.000%
2025-04-21	10.5600	10.7000	10.5600	10.7000	+7.000%	2	78	-85.981%
2025-04-11	10.0000	10.0000	10.0000	10.0000	+7.527%	2	78	-85.000%
2025-04-04	9.3000	9.3000	9.3000	9.3000	+20.155%	8	77	-83.871%
2025-03-20	7.5600	7.7400	7.5600	7.7400	+1.842%	2	81	-80.620%
2025-03-12	7.6000	7.6000	7.6000	7.6000	+15.152%	10	80	-80.263%
2025-03-10	6.6000	6.6000	6.6000	6.6000	-4.624%	1	70	-77.273%
2025-03-06	6.7300	6.9200	6.7300	6.9200	+1.765%	2	70	-78.324%
2025-03-05	6.8000	6.8000	6.8000	6.8000	+24.088%	1	70	-77.941%
2025-02-26	5.3700	5.4800	5.3700	5.4800	+3.008%	2	69	-72.628%
2025-02-25	5.1500	5.3200	5.1500	5.3200	+5.347%	2	69	-71.805%
2025-02-21	5.0500	5.0500	5.0500	5.0500	+4.772%	10	69	-70.297%
2025-02-05	4.8100	4.8200	4.8100	4.8200	-3.600%	2	74	-68.880%
2025-02-04	5.0000	5.0000	5.0000	5.0000	-2.913%	1	74	-70.000%
2025-01-31	5.1500	5.1500	5.1500	5.1500	+4.040%	2	73	-70.874%
2025-01-30	4.6900	4.9500	4.6900	4.9500	-40.361%	4	69	-69.697%
2025-01-27	8.3000	8.3000	8.3000	8.3000	-7.778%	2	69	-81.928%
2024-12-19	9.0000	9.0000	9.0000	9.0000	+0.334%	1	69	-83.333%
2024-11-21	8.9700	8.9700	8.9700	8.9700	-13.500%	2	67	-83.278%
2024-11-18	10.3700	10.3700	10.3700	10.3700	-7.411%	3	67	-85.535%
2024-11-04	11.2000	11.2100	11.2000	11.2000	+0.629%	62	64	-86.607%
2024-11-01	11.1300	11.1300	11.1300	11.1300	+21.906%	2	2	-86.523%
2024-10-07	9.1300	9.1300	9.1300	9.1300	-20.262%	1	2	-83.571%
2024-09-16	11.4500	11.4500	11.4500	11.4500	0.000%	1	1	-86.900%