Dark

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

EOD

Jul 30, 2026

5.68+8.397%(+0.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.8300	5.8300	5.6800	5.6800	+8.397%	2	281	0.000%
2026-07-29	5.2400	5.2400	5.2400	5.2400	-2.963%	1	281	+8.397%
2026-07-28	6.6500	6.6500	5.3000	5.4000	-19.523%	8	281	+5.185%
2026-07-27	6.5000	6.7100	6.5000	6.7100	-4.143%	11	283	-15.350%
2026-07-24	7.8200	7.8200	6.7900	7.0000	-14.634%	66	283	-18.857%
2026-07-23	8.9000	9.6000	8.2000	8.2000	-9.791%	60	263	-30.732%
2026-07-22	8.3000	9.1500	8.2000	9.0900	+6.440%	23	258	-37.514%
2026-07-21	8.0500	8.5400	8.0500	8.5400	+6.087%	17	261	-33.489%
2026-07-20	8.5800	8.5800	8.0500	8.0500	-3.012%	4	245	-29.441%
2026-07-17	8.4500	8.4500	8.3000	8.3000	+13.388%	4	243	-31.566%
2026-07-16	10.0000	10.0000	7.3200	7.3200	-14.386%	34	239	-22.404%
2026-07-15	7.5800	8.6600	7.5800	8.5500	+2.641%	30	220	-33.567%
2026-07-14	9.6500	9.6500	8.1300	8.3300	+273.543%	98	195	-31.813%
2026-07-10	2.2300	2.2300	2.2300	2.2300	-3.043%	1	118	+154.709%
2026-07-08	2.3000	2.3000	2.3000	2.3000	+22.340%	2	118	+146.957%
2026-07-07	1.9500	1.9800	1.7700	1.8800	-15.315%	5	118	+202.128%
2026-07-06	2.1800	2.2200	2.1800	2.2200	-26.000%	2	117	+155.856%
2026-06-30	3.0500	3.0500	3.0000	3.0000	-22.680%	2	118	+89.333%
2026-06-25	3.8300	3.8800	3.8300	3.8800	+17.576%	2	118	+46.392%
2026-06-23	3.3000	3.3000	3.3000	3.3000	-22.353%	1	118	+72.121%
2026-06-22	4.2500	4.2500	4.2500	4.2500	+7.595%	3	117	+33.647%
2026-06-18	3.9500	3.9500	3.9500	3.9500	+44.689%	1	119	+43.797%
2026-06-08	2.7300	2.7300	2.7300	2.7300	+6.226%	1	119	+108.059%
2026-06-04	2.5700	2.5700	2.5700	2.5700	-47.010%	12	119	+121.012%
2026-05-21	4.8500	4.8500	4.8500	4.8500	-23.622%	2	113	+17.113%
2026-05-20	6.4000	6.4100	6.3500	6.3500	+15.455%	7	113	-10.551%
2026-05-19	5.5000	5.5000	5.5000	5.5000	-15.385%	2	107	+3.273%
2026-05-15	6.5000	6.5000	6.5000	6.5000	-5.797%	2	107	-12.615%
2026-05-13	6.9000	6.9000	6.9000	6.9000	+21.053%	1	105	-17.681%
2026-05-05	5.7000	5.7000	5.7000	5.7000	+22.581%	1	105	-0.351%
2026-04-17	4.6000	4.7800	4.6000	4.6500	-24.390%	54	105	+22.151%
2026-04-14	6.1500	6.1500	6.1500	6.1500	-12.143%	1	103	-7.642%
2026-04-13	7.0000	7.0000	7.0000	7.0000	-1.408%	1	103	-18.857%
2026-04-10	7.1000	7.1000	7.1000	7.1000	+5.185%	1	103	-20.000%
2026-04-09	6.7500	6.7500	6.7500	6.7500	+10.656%	1	102	-15.852%
2026-04-08	6.1000	6.1000	6.1000	6.1000	+1.329%	1	102	-6.885%
2026-04-07	6.3000	6.3000	6.0200	6.0200	+0.333%	2	102	-5.648%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-4.762%	1	102	-5.333%
2026-04-02	6.3000	6.3000	6.3000	6.3000	-14.865%	1	100	-9.841%
2026-03-30	7.4000	7.4000	7.4000	7.4000	+9.630%	1	100	-23.243%
2026-03-26	6.3000	6.7500	6.3000	6.7500	+2.273%	3	101	-15.852%
2026-03-12	6.5500	6.6000	6.5000	6.6000	+1.382%	11	100	-13.939%
2026-02-24	9.0000	9.0000	6.5100	6.5100	-26.023%	4	100	-12.750%
2026-02-23	6.7500	8.8000	6.7500	8.8000	+305.530%	6	98	-35.455%
2026-02-03	2.1700	2.1700	2.1700	2.1700	-8.439%	1	97	+161.751%
2025-12-08	2.3700	2.3700	2.3700	2.3700	-5.952%	2	96	+139.662%
2025-11-13	2.5200	2.5200	2.5200	2.5200	+0.800%	10	98	+125.397%
2025-11-06	2.5000	2.5000	2.5000	2.5000	+11.111%	1	108	+127.200%
2025-11-03	2.2500	2.2500	2.2500	2.2500	+1.810%	1	108	+152.444%
2025-10-27	2.6000	2.6000	2.2100	2.2100	-41.067%	4	106	+157.014%
2025-10-16	3.7500	3.7500	3.7500	3.7500	+10.294%	1	106	+51.467%
2025-09-30	3.4000	3.4000	3.4000	3.4000	-8.108%	1	106	+67.059%
2025-09-25	3.7000	3.7000	3.7000	3.7000	-7.500%	1	106	+53.514%
2025-09-23	4.0000	4.0000	4.0000	4.0000	0.000%	1	107	+42.000%
2025-09-22	4.0000	4.0000	4.0000	4.0000	-19.192%	10	107	+42.000%
2025-09-08	4.9000	4.9500	4.9000	4.9500	-2.941%	2	107	+14.747%
2025-09-05	5.1000	5.1000	5.1000	5.1000	-5.028%	2	105	+11.373%
2025-09-04	5.3700	5.3700	5.3700	5.3700	-5.789%	1	103	+5.773%
2025-09-03	5.7000	5.7000	5.7000	5.7000	-5.785%	1	104	-0.351%
2025-09-02	6.0500	6.0500	6.0500	6.0500	+4.310%	1	103	-6.116%
2025-08-25	5.8000	5.8000	5.8000	5.8000	-4.918%	1	103	-2.069%
2025-08-11	6.1000	6.1000	6.1000	6.1000	+7.018%	1	103	-6.885%
2025-08-04	5.7000	5.7000	5.7000	5.7000	+30.435%	1	103	-0.351%
2025-07-14	4.3400	4.3700	4.3400	4.3700	-3.104%	2	103	+29.977%
2025-07-10	4.3200	4.5100	4.3200	4.5100	+2.268%	2	103	+25.942%
2025-07-08	4.3200	4.4100	4.3200	4.4100	-1.121%	2	103	+28.798%
2025-07-07	4.3500	4.4600	4.3500	4.4600	-4.292%	2	103	+27.354%
2025-07-01	4.3600	4.6600	4.3600	4.6600	0.000%	2	103	+21.888%
2025-06-30	4.3800	4.6600	4.3800	4.6600	+0.215%	2	103	+21.888%
2025-06-27	4.4900	4.6500	4.4900	4.6500	-4.124%	2	103	+22.151%
2025-06-26	4.5800	4.8500	4.5800	4.8500	-7.795%	14	103	+17.113%
2025-06-18	5.0200	5.2600	5.0200	5.2600	+2.136%	2	93	+7.985%
2025-06-17	5.1500	5.1500	5.1500	5.1500	-5.331%	10	93	+10.291%
2025-06-13	5.4600	5.7200	5.4400	5.4400	+0.369%	14	83	+4.412%
2025-06-12	5.2600	5.4200	5.2600	5.4200	+1.119%	2	88	+4.797%
2025-06-11	5.2500	5.3600	5.2500	5.3600	-0.741%	2	88	+5.970%
2025-06-10	5.1300	5.4000	5.1300	5.4000	-4.085%	2	88	+5.185%
2025-06-09	5.4100	5.6300	5.4100	5.6300	+0.357%	2	88	+0.888%
2025-06-06	5.5100	5.6100	5.5100	5.6100	-6.656%	4	88	+1.248%
2025-06-05	5.6800	6.0700	5.6800	6.0100	+3.621%	4	88	-5.491%
2025-06-04	5.7000	5.8000	5.7000	5.8000	-6.752%	2	88	-2.069%
2025-06-03	5.9500	6.2200	5.9500	6.2200	-6.466%	4	88	-8.682%
2025-06-02	6.3200	6.6500	6.3200	6.6500	+1.218%	2	88	-14.586%
2025-05-30	6.3700	6.5700	6.3700	6.5700	+1.860%	4	88	-13.546%
2025-05-29	6.3900	6.6400	6.3900	6.4500	+1.735%	7	88	-11.938%
2025-05-28	6.0400	6.3700	6.0400	6.3400	+0.635%	4	83	-10.410%
2025-05-27	6.3200	6.4000	6.3000	6.3000	-8.828%	3	83	-9.841%
2025-05-23	6.8600	6.9100	6.8600	6.9100	+8.477%	4	83	-17.800%
2025-05-22	6.6400	6.6400	6.3700	6.3700	+1.595%	3	83	-10.832%
2025-05-21	6.2700	6.2700	6.2700	6.2700	+5.201%	1	83	-9.410%
2025-05-20	5.7700	6.0200	5.7700	5.9600	+4.378%	4	83	-4.698%
2025-05-19	5.5000	5.7100	5.5000	5.7100	+1.601%	2	83	-0.525%
2025-05-16	5.4300	5.6200	5.4300	5.6200	-1.404%	4	83	+1.068%
2025-05-15	5.5900	5.7000	5.5900	5.7000	-4.040%	2	83	-0.351%
2025-05-14	5.7300	5.9400	5.7300	5.9400	+0.508%	2	83	-4.377%
2025-05-13	5.7300	5.9100	5.7300	5.9100	-10.319%	2	82	-3.892%
2025-05-12	6.4500	6.5900	6.4500	6.5900	-7.314%	2	82	-13.809%
2025-05-09	6.8700	7.1100	6.8700	7.1100	+9.385%	4	82	-20.113%
2025-05-08	6.3200	6.5000	6.3200	6.5000	-9.091%	2	81	-12.615%
2025-05-07	7.0400	7.1500	7.0400	7.1500	-0.970%	2	81	-20.559%
2025-05-06	7.1200	7.2500	7.1200	7.2200	-0.414%	4	81	-21.330%
2025-05-05	6.9400	7.2500	6.9400	7.2500	-10.934%	2	81	-21.655%
2025-05-01	7.9500	8.1400	7.9500	8.1400	-18.600%	2	80	-30.221%
2025-04-24	10.0000	10.0000	10.0000	10.0000	-6.542%	1	79	-43.200%
2025-04-21	10.5600	10.7000	10.5600	10.7000	+7.000%	2	78	-46.916%
2025-04-11	10.0000	10.0000	10.0000	10.0000	+7.527%	2	78	-43.200%
2025-04-04	9.3000	9.3000	9.3000	9.3000	+20.155%	8	77	-38.925%
2025-03-20	7.5600	7.7400	7.5600	7.7400	+1.842%	2	81	-26.615%
2025-03-12	7.6000	7.6000	7.6000	7.6000	+15.152%	10	80	-25.263%
2025-03-10	6.6000	6.6000	6.6000	6.6000	-4.624%	1	70	-13.939%
2025-03-06	6.7300	6.9200	6.7300	6.9200	+1.765%	2	70	-17.919%
2025-03-05	6.8000	6.8000	6.8000	6.8000	+24.088%	1	70	-16.471%
2025-02-26	5.3700	5.4800	5.3700	5.4800	+3.008%	2	69	+3.650%
2025-02-25	5.1500	5.3200	5.1500	5.3200	+5.347%	2	69	+6.767%
2025-02-21	5.0500	5.0500	5.0500	5.0500	+4.772%	10	69	+12.475%
2025-02-05	4.8100	4.8200	4.8100	4.8200	-3.600%	2	74	+17.842%
2025-02-04	5.0000	5.0000	5.0000	5.0000	-2.913%	1	74	+13.600%
2025-01-31	5.1500	5.1500	5.1500	5.1500	+4.040%	2	73	+10.291%
2025-01-30	4.6900	4.9500	4.6900	4.9500	-40.361%	4	69	+14.747%
2025-01-27	8.3000	8.3000	8.3000	8.3000	-7.778%	2	69	-31.566%
2024-12-19	9.0000	9.0000	9.0000	9.0000	+0.334%	1	69	-36.889%
2024-11-21	8.9700	8.9700	8.9700	8.9700	-13.500%	2	67	-36.678%
2024-11-18	10.3700	10.3700	10.3700	10.3700	-7.411%	3	67	-45.227%
2024-11-04	11.2000	11.2100	11.2000	11.2000	+0.629%	62	64	-49.286%
2024-11-01	11.1300	11.1300	11.1300	11.1300	+21.906%	2	2	-48.967%
2024-10-07	9.1300	9.1300	9.1300	9.1300	-20.262%	1	2	-37.788%
2024-09-16	11.4500	11.4500	11.4500	11.4500	0.000%	1	1	-50.393%