Dark

IBM20270115P170
IBM Jan 15 2027 170.00 Put (IBM270115P00170000)
option OPRA

EOD

Sep 24, 2026

1.95+10.795%(+0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.0000	2.0000	1.9500	1.9500	+10.795%	3	5,025	0.000%
2026-09-23	1.7600	1.7600	1.7600	1.7600	+0.571%	1	5,023	+10.795%
2026-09-22	1.8700	1.8700	1.7500	1.7500	-15.049%	7	5,023	+11.429%
2026-09-21	1.9300	2.0900	1.9300	2.0600	+6.736%	5	5,023	-5.340%
2026-09-18	2.0200	2.0200	1.9300	1.9300	+9.659%	2	5,019	+1.036%
2026-09-17	1.6200	1.7800	1.6200	1.7600	+3.529%	3	5,020	+10.795%
2026-09-16	1.5200	1.7000	1.5200	1.7000	+26.866%	3	5,018	+14.706%
2026-09-15	1.3400	1.3400	1.3400	1.3400	-2.190%	1	5,016	+45.522%
2026-09-14	1.4000	1.4000	1.2400	1.3700	-13.291%	10	5,016	+42.336%
2026-09-11	1.7200	2.1400	1.5300	1.5800	-29.778%	12	5,022	+23.418%
2026-09-10	1.9000	2.2600	1.8700	2.2500	+11.940%	3,065	5,024	-13.333%
2026-09-08	2.0100	2.0100	2.0100	2.0100	+8.649%	1	6,525	-2.985%
2026-09-03	1.8600	1.8600	1.8500	1.8500	-20.259%	2	6,524	+5.405%
2026-09-01	2.1900	2.3200	2.1900	2.3200	+14.851%	4	6,525	-15.948%
2026-08-31	2.0200	2.0200	2.0200	2.0200	+2.538%	1	6,523	-3.465%
2026-08-28	1.9700	1.9700	1.9700	1.9700	-6.190%	1	6,524	-1.015%
2026-08-27	2.1000	2.1000	2.1000	2.1000	-20.755%	2	6,523	-7.143%
2026-08-24	2.6500	2.6500	2.6500	2.6500	+1.145%	1	6,525	-26.415%
2026-08-21	2.6200	2.6200	2.6200	2.6200	-5.415%	25	6,526	-25.573%
2026-08-20	2.7000	2.7700	2.5600	2.7700	+7.782%	521	6,526	-29.603%
2026-08-19	2.8600	2.8700	2.5100	2.5700	-12.287%	40	6,168	-24.125%
2026-08-18	3.0000	3.0000	2.9300	2.9300	-12.537%	51	6,198	-33.447%
2026-08-17	3.3000	3.4400	3.3000	3.3500	+8.414%	5	6,221	-41.791%
2026-08-14	3.1000	3.3000	3.0900	3.0900	-3.438%	326	6,218	-36.893%
2026-08-13	3.2000	3.2000	3.2000	3.2000	0.000%	2	6,258	-39.063%
2026-08-12	3.5500	3.5500	3.2000	3.2000	-6.433%	25	6,258	-39.063%
2026-08-11	3.4200	3.4200	3.4200	3.4200	-6.301%	1	6,260	-42.982%
2026-08-10	3.8600	3.8600	3.6500	3.6500	-10.099%	14	6,261	-46.575%
2026-08-07	4.4500	4.4500	4.0600	4.0600	-10.769%	10	6,265	-51.970%
2026-08-06	5.1000	5.1000	4.5500	4.5500	+4.598%	145	6,273	-57.143%
2026-08-05	4.7500	4.7500	4.3000	4.3500	-17.457%	13	6,236	-55.172%
2026-08-04	5.9200	5.9200	5.2700	5.2700	-8.028%	14	6,239	-62.998%
2026-08-03	5.2400	5.8400	5.2400	5.7300	-8.320%	22	6,242	-65.969%
2026-07-31	6.5900	6.7000	6.2500	6.2500	-5.446%	3,006	6,243	-68.800%
2026-07-30	6.6500	6.6500	6.6100	6.6100	+13.574%	5	4,538	-70.499%
2026-07-29	6.2300	6.4200	5.8000	5.8200	-8.202%	27	4,534	-66.495%
2026-07-28	7.9000	7.9000	6.2200	6.3400	-19.747%	15	4,527	-69.243%
2026-07-27	7.4300	7.9500	7.4300	7.9000	-4.010%	27	4,530	-75.316%
2026-07-24	9.1500	9.1500	7.9000	8.2300	-17.286%	102	4,524	-76.306%
2026-07-23	10.8000	10.9900	9.7300	9.9500	-5.238%	54	4,555	-80.402%
2026-07-22	9.6500	10.9500	9.2200	10.5000	+10.526%	556	4,545	-81.429%
2026-07-21	9.5500	10.0100	9.5000	9.5000	+5.556%	7	4,390	-79.474%
2026-07-20	9.8000	9.8800	8.7000	9.0000	-7.692%	56	4,385	-78.333%
2026-07-17	8.2000	9.9000	8.2000	9.7500	+15.385%	142	4,414	-80.000%
2026-07-16	10.5500	11.5000	8.4500	8.4500	-15.075%	191	4,421	-76.923%
2026-07-15	9.0000	10.0000	8.6200	9.9500	-0.699%	484	4,508	-80.402%
2026-07-14	9.0300	11.0000	8.8500	10.0200	+286.873%	1,089	4,338	-80.539%
2026-07-10	2.5900	2.5900	2.5900	2.5900	+16.143%	1	3,833	-24.710%
2026-07-07	2.5000	2.5000	2.1600	2.2300	-12.549%	12	3,833	-12.556%
2026-07-06	3.0100	3.0100	2.5500	2.5500	-29.752%	2	3,838	-23.529%
2026-06-26	4.0400	4.0400	3.6300	3.6300	-12.107%	2	6,877	-46.281%
2026-06-25	3.8100	4.1300	3.2000	4.1300	+2.481%	3,048	6,877	-52.785%
2026-06-24	4.0300	4.0300	4.0300	4.0300	-14.255%	1	3,837	-51.613%
2026-06-22	4.7000	4.7000	4.7000	4.7000	0.000%	3	3,836	-58.511%
2026-06-18	4.9500	5.0000	4.7000	4.7000	+24.668%	21	3,852	-58.511%
2026-06-17	3.7700	3.7700	3.7700	3.7700	+1.344%	1	3,852	-48.276%
2026-06-15	3.6900	3.7200	3.6900	3.7200	-6.297%	6	3,852	-47.581%
2026-06-11	3.9700	3.9700	3.9700	3.9700	+32.333%	1	3,858	-50.882%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-4.762%	2	3,859	-35.000%
2026-06-02	3.1500	3.1500	3.1500	3.1500	+3.279%	1	3,857	-38.095%
2026-06-01	3.0500	3.0500	3.0500	3.0500	-10.294%	1	3,858	-36.066%
2026-05-29	3.7000	3.7000	3.4000	3.4000	-26.407%	9	3,859	-42.647%
2026-05-22	3.9200	4.6200	3.9200	4.6200	-5.133%	3	3,853	-57.792%
2026-05-21	5.3000	5.3000	4.8700	4.8700	-26.767%	4	3,854	-59.959%
2026-05-19	6.4500	6.6500	6.4000	6.6500	-5.271%	3,067	3,854	-70.677%
2026-05-18	7.0200	7.0200	7.0200	7.0200	-6.275%	1	955	-72.222%
2026-05-15	7.3500	7.4900	7.3500	7.4900	-7.872%	5	955	-73.965%
2026-05-14	8.1300	8.1300	8.1300	8.1300	-0.854%	2	952	-76.015%
2026-05-13	8.0000	8.2000	8.0000	8.2000	+12.637%	206	746	-76.220%
2026-05-12	7.1000	7.2800	7.1000	7.2800	+3.852%	55	746	-73.214%
2026-05-11	6.1500	7.0100	6.1500	7.0100	+16.833%	23	746	-72.183%
2026-05-08	6.5000	6.5000	6.0000	6.0000	-3.226%	120	680	-67.500%
2026-05-07	6.2000	6.2000	6.2000	6.2000	-2.362%	5	630	-68.548%
2026-05-04	6.3500	6.3500	6.3500	6.3500	+3.589%	50	635	-69.291%
2026-05-01	6.1300	6.1300	6.1300	6.1300	-11.671%	2	590	-68.189%
2026-04-30	6.9400	6.9400	6.9400	6.9400	-0.857%	1	590	-71.902%
2026-04-27	7.0000	7.0000	7.0000	7.0000	+2.941%	1	589	-72.143%
2026-04-24	6.9000	7.0400	6.8000	6.8000	-4.090%	12	588	-71.324%
2026-04-23	7.7900	7.7900	6.8000	7.0900	+51.496%	68	579	-72.496%
2026-04-20	4.6800	4.6800	4.6800	4.6800	-10.857%	1	511	-58.333%
2026-04-17	5.1500	5.2500	5.1500	5.2500	-24.460%	3	510	-62.857%
2026-04-14	6.9500	6.9500	6.9500	6.9500	-12.579%	1	512	-71.942%
2026-04-13	7.9500	7.9500	7.9500	7.9500	-0.625%	1	512	-75.472%
2026-04-10	7.8000	8.0500	7.8000	8.0000	+4.575%	51	510	-75.625%
2026-04-09	7.6500	7.6500	7.6500	7.6500	+10.870%	1	460	-74.510%
2026-04-08	6.9000	6.9000	6.9000	6.9000	-1.429%	1	459	-71.739%
2026-04-07	7.0500	7.0500	7.0000	7.0000	-2.098%	2	458	-72.143%
2026-04-02	7.1500	7.1500	7.1500	7.1500	-15.385%	1	457	-72.727%
2026-03-30	8.1100	8.4500	8.1100	8.4500	+4.321%	21	457	-76.923%
2026-03-27	8.1000	8.1000	8.1000	8.1000	+17.391%	2	436	-75.926%
2026-03-19	6.9000	6.9000	6.9000	6.9000	+2.222%	2	434	-71.739%
2026-03-06	6.7500	6.7500	6.7500	6.7500	+8.871%	2	436	-71.111%
2026-03-05	6.2000	6.2000	6.2000	6.2000	-12.306%	4	436	-68.548%
2026-03-04	7.0700	7.0700	7.0700	7.0700	-6.605%	1	436	-72.419%
2026-03-03	7.5700	7.5700	7.5700	7.5700	-1.304%	1	436	-74.240%
2026-03-02	7.6700	7.6700	7.6700	7.6700	+0.261%	2	436	-74.576%
2026-02-25	7.7500	7.8500	6.9000	7.6500	-9.788%	8	431	-74.510%
2026-02-24	9.4800	9.4800	8.1500	8.4800	-19.621%	45	431	-77.005%
2026-02-23	4.8900	10.5500	4.8900	10.5500	+116.632%	7	467	-81.517%
2026-02-18	4.8700	4.8700	4.8700	4.8700	+0.620%	1	465	-59.959%
2026-02-13	4.8700	4.8700	4.8400	4.8400	+2.979%	6	460	-59.711%
2026-02-12	4.5000	4.7000	4.5000	4.7000	+34.286%	11	460	-58.511%
2026-02-11	3.5000	3.5000	3.5000	3.5000	+29.630%	1	454	-44.286%
2026-01-27	2.7000	2.7000	2.7000	2.7000	-0.369%	5	453	-27.778%
2026-01-23	2.7100	2.7100	2.7100	2.7100	+8.400%	14	453	-28.044%
2026-01-06	2.5000	2.5000	2.5000	2.5000	-5.660%	2	453	-22.000%
2026-01-02	2.6500	2.6500	2.6500	2.6500	+6.000%	1	451	-26.415%
2025-12-26	2.5000	2.5000	2.5000	2.5000	-3.846%	40	452	-22.000%
2025-12-10	2.6000	2.6000	2.6000	2.6000	+1.961%	5	414	-25.000%
2025-11-10	2.5500	2.5500	2.5500	2.5500	-5.204%	4	419	-23.529%
2025-11-07	2.6900	2.6900	2.6900	2.6900	-5.614%	5	423	-27.509%
2025-10-31	2.8500	2.8500	2.8500	2.8500	+17.284%	1	418	-31.579%
2025-10-28	2.4300	2.4300	2.4300	2.4300	-25.231%	5	419	-19.753%
2025-10-09	3.6000	3.6000	3.2500	3.2500	-7.143%	6	424	-40.000%
2025-10-08	3.2500	3.5000	3.2500	3.5000	-1.408%	6	419	-44.286%
2025-10-07	3.5500	3.5500	3.5500	3.5500	+5.030%	5	414	-45.070%
2025-10-03	3.3800	3.3800	3.3800	3.3800	-9.867%	1	414	-42.308%
2025-09-30	3.8500	3.8500	3.7500	3.7500	+7.143%	41	415	-48.000%
2025-09-26	3.5000	3.5000	3.5000	3.5000	-22.907%	3	375	-44.286%
2025-09-24	4.5400	4.5400	4.5400	4.5400	-9.200%	2	376	-57.048%
2025-09-17	5.0000	5.0000	5.0000	5.0000	-0.990%	6	376	-61.000%
2025-09-15	5.0500	5.0500	5.0500	5.0500	-2.885%	1	382	-61.386%
2025-09-10	5.1500	5.2000	5.1500	5.2000	+4.000%	2	382	-62.500%
2025-09-09	5.0000	5.0000	5.0000	5.0000	-10.714%	2	381	-61.000%
2025-09-08	5.6500	5.6500	5.6000	5.6000	-13.580%	5	380	-65.179%
2025-08-29	6.4800	6.4800	6.4800	6.4800	-11.233%	1	383	-69.907%
2025-08-11	7.3000	7.3000	7.3000	7.3000	+12.308%	3	383	-73.288%
2025-08-08	6.5000	6.5000	6.5000	6.5000	-4.412%	3	380	-70.000%
2025-08-01	6.0500	6.8000	6.0000	6.8000	+32.039%	6	377	-71.324%
2025-07-30	5.1500	5.1500	5.1500	5.1500	-1.905%	1	371	-62.136%
2025-07-25	5.4200	5.4200	5.2500	5.2500	-8.854%	3	370	-62.857%
2025-07-24	6.1100	6.1500	5.7600	5.7600	+15.431%	15	368	-66.146%
2025-07-18	4.9500	4.9900	4.9500	4.9900	+6.170%	2	353	-60.922%
2025-07-08	4.7000	4.7000	4.7000	4.7000	-6.000%	1	353	-58.511%
2025-07-07	4.9000	5.0700	4.9000	5.0000	-5.303%	3	354	-61.000%
2025-07-02	4.9900	5.2800	4.9900	5.2800	+2.128%	2	354	-63.068%
2025-07-01	5.0500	5.1700	5.0500	5.1700	+0.780%	2	354	-62.282%
2025-06-30	4.9000	5.1300	4.9000	5.1300	-0.774%	2	353	-61.988%
2025-06-27	4.9600	5.1700	4.9600	5.1700	-2.820%	2	353	-62.282%
2025-06-26	5.1600	5.3900	5.1300	5.3200	+3.301%	4	353	-63.346%
2025-06-25	5.0200	5.1500	5.0200	5.1500	-4.630%	2	353	-62.136%
2025-06-24	5.0800	5.4000	5.0800	5.4000	-5.097%	2	353	-63.889%
2025-06-23	5.5300	5.6900	5.5300	5.6900	-3.723%	2	353	-65.729%
2025-06-18	5.9100	5.9100	5.9100	5.9100	-6.635%	1	354	-67.005%
2025-06-13	6.0000	6.3300	6.0000	6.3300	+6.745%	6	354	-69.194%
2025-06-12	5.7900	5.9300	5.7900	5.9300	-1.821%	2	353	-67.116%
2025-06-11	5.7400	6.0400	5.7400	6.0400	+0.499%	2	353	-67.715%
2025-06-10	5.7600	6.0100	5.7600	6.0100	-1.475%	2	353	-67.554%
2025-06-09	6.0700	6.1000	6.0700	6.1000	-2.244%	2	353	-68.033%
2025-06-06	6.0400	6.2400	6.0400	6.2400	-5.455%	4	353	-68.750%
2025-06-05	6.3200	6.6400	6.3200	6.6000	+2.326%	4	353	-70.455%
2025-06-04	6.2200	6.4700	6.2200	6.4500	-5.147%	4	353	-69.767%
2025-06-03	6.0900	6.8000	6.0900	6.8000	-7.483%	3	353	-71.324%
2025-06-02	7.1800	7.3500	7.0600	7.3500	-0.541%	3	352	-73.469%
2025-05-30	7.4400	7.4400	7.0800	7.3900	-0.135%	6	353	-73.613%
2025-05-29	7.1100	7.4000	7.1100	7.4000	+4.520%	2	352	-73.649%
2025-05-28	6.7700	7.0800	6.7700	7.0800	-1.530%	2	352	-72.458%
2025-05-27	7.0200	7.1900	7.0200	7.1900	-6.502%	2	352	-72.879%
2025-05-23	7.4700	7.6900	7.4700	7.6900	-0.902%	4	352	-74.642%
2025-05-22	7.2700	7.7600	7.2700	7.7600	+12.791%	3	352	-74.871%
2025-05-21	6.8800	6.8800	6.8800	6.8800	+3.927%	1	353	-71.657%
2025-05-20	6.4200	6.6200	6.4200	6.6200	+5.920%	2	353	-70.544%
2025-05-19	6.1200	6.3900	6.1200	6.2500	-0.636%	3	353	-68.800%
2025-05-16	6.0300	6.2900	6.0300	6.2900	-1.565%	4	353	-68.998%
2025-05-15	6.2300	6.3900	6.2300	6.3900	-4.627%	2	353	-69.484%
2025-05-14	6.4700	6.7000	6.4700	6.7000	+1.515%	3	353	-70.896%
2025-05-13	6.4500	6.6000	6.4500	6.6000	-5.036%	2	353	-70.455%
2025-05-12	7.1700	7.4100	6.9500	6.9500	-4.925%	4	353	-71.942%
2025-05-09	7.3100	7.3100	7.3100	7.3100	+1.528%	2	355	-73.324%
2025-05-08	7.0800	7.3100	7.0800	7.2000	-10.000%	8	354	-72.917%
2025-05-07	7.8200	8.0000	7.8200	8.0000	-0.867%	2	360	-75.625%
2025-05-06	7.8100	8.0700	7.8100	8.0700	-0.860%	2	360	-75.836%
2025-05-05	7.8100	8.1400	7.8100	8.1400	-13.312%	2	360	-76.044%
2025-04-28	9.8000	9.8000	9.3900	9.3900	-5.152%	12	360	-79.233%
2025-04-25	10.4500	10.4500	9.9000	9.9000	-7.563%	6	351	-80.303%
2025-04-24	11.9000	11.9000	9.5500	10.7100	-6.053%	10	351	-81.793%
2025-04-21	11.3000	11.4000	11.3000	11.4000	-7.317%	2	343	-82.895%
2025-04-11	12.3000	12.3000	12.3000	12.3000	+11.818%	10	343	-84.146%
2025-04-10	11.0000	11.0000	11.0000	11.0000	0.000%	2	348	-82.273%
2025-04-09	15.0000	15.0000	11.0000	11.0000	-8.333%	7	350	-82.273%
2025-04-08	12.0000	12.0000	12.0000	12.0000	+50.188%	10	353	-83.750%
2025-03-27	7.8200	7.9900	7.8200	7.9900	+5.688%	2	344	-75.594%
2025-03-25	7.5600	7.5600	7.5600	7.5600	-6.667%	6	344	-74.206%
2025-03-20	8.8500	8.8500	8.0000	8.1000	-2.527%	26	341	-75.926%
2025-03-14	8.1600	8.3100	8.1600	8.3100	+5.190%	4	321	-76.534%
2025-03-13	7.9000	7.9000	7.9000	7.9000	+1.542%	1	322	-75.316%
2025-03-06	7.6200	7.7800	7.6200	7.7800	+8.811%	2	322	-74.936%
2025-02-28	7.1500	7.1500	7.1500	7.1500	+15.696%	2	322	-72.727%
2025-02-26	6.0200	6.1800	6.0200	6.1800	+1.812%	2	321	-68.447%
2025-02-25	5.8600	6.0700	5.8600	6.0700	+12.407%	2	321	-67.875%
2025-02-14	5.4000	5.4000	5.4000	5.4000	-12.195%	4	321	-63.889%
2025-02-12	6.1500	6.1500	6.1500	6.1500	-3.150%	1	321	-68.293%
2025-02-10	6.3500	6.3500	6.3500	6.3500	+17.375%	1	321	-69.291%
2025-02-05	5.3900	5.4100	5.3900	5.4100	-5.088%	2	321	-63.956%
2025-01-31	5.7000	5.7000	5.7000	5.7000	+3.636%	2	321	-65.789%
2025-01-30	6.2400	6.2400	5.4100	5.5000	-41.050%	7	322	-64.545%
2025-01-21	8.7500	9.3300	8.7500	9.3300	-15.182%	9	321	-79.100%
2025-01-14	11.0000	11.0000	11.0000	11.0000	+13.169%	14	319	-82.273%
2025-01-06	9.7200	9.7200	9.7200	9.7200	+9.213%	1	307	-79.938%
2024-11-29	8.9000	8.9000	8.9000	8.9000	-2.732%	4	306	-78.090%
2024-11-27	9.2000	9.2000	9.1500	9.1500	-8.225%	5	303	-78.689%
2024-11-21	9.9700	9.9700	9.9700	9.9700	-14.421%	1	304	-80.441%
2024-11-18	11.6500	11.6500	11.6500	11.6500	-1.271%	6	304	-83.262%
2024-11-15	11.8000	11.8000	11.8000	11.8000	+5.169%	2	304	-83.475%
2024-11-06	11.3700	11.3700	11.2000	11.2200	-12.344%	34	303	-82.620%
2024-11-05	12.8000	12.8000	12.8000	12.8000	+4.065%	2	271	-84.766%
2024-10-29	12.3000	12.3000	12.3000	12.3000	+7.989%	1	271	-84.146%
2024-10-25	11.3900	11.3900	11.3900	11.3900	+24.481%	2	270	-82.880%
2024-10-15	9.2500	9.2500	9.1500	9.1500	+1.105%	6	269	-78.689%
2024-10-09	9.0500	9.0500	9.0000	9.0500	-7.179%	250	263	-78.453%
2024-10-08	9.7400	9.7500	9.7000	9.7500	-22.000%	6	13	-80.000%
2024-09-19	12.5000	12.5000	12.5000	12.5000	+1.709%	5	7	-84.400%
2024-09-16	12.2900	12.2900	12.2900	12.2900	0.000%	2	2	-84.133%