Dark

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

EOD

Jul 30, 2026

6.61+13.574%(+0.79)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.6500	6.6500	6.6100	6.6100	+13.574%	5	4,538	0.000%
2026-07-29	6.2300	6.4200	5.8000	5.8200	-8.202%	27	4,534	+13.574%
2026-07-28	7.9000	7.9000	6.2200	6.3400	-19.747%	15	4,527	+4.259%
2026-07-27	7.4300	7.9500	7.4300	7.9000	-4.010%	27	4,530	-16.329%
2026-07-24	9.1500	9.1500	7.9000	8.2300	-17.286%	102	4,524	-19.684%
2026-07-23	10.8000	10.9900	9.7300	9.9500	-5.238%	54	4,555	-33.568%
2026-07-22	9.6500	10.9500	9.2200	10.5000	+10.526%	556	4,545	-37.048%
2026-07-21	9.5500	10.0100	9.5000	9.5000	+5.556%	7	4,390	-30.421%
2026-07-20	9.8000	9.8800	8.7000	9.0000	-7.692%	56	4,385	-26.556%
2026-07-17	8.2000	9.9000	8.2000	9.7500	+15.385%	142	4,414	-32.205%
2026-07-16	10.5500	11.5000	8.4500	8.4500	-15.075%	191	4,421	-21.775%
2026-07-15	9.0000	10.0000	8.6200	9.9500	-0.699%	484	4,508	-33.568%
2026-07-14	9.0300	11.0000	8.8500	10.0200	+286.873%	1,089	4,338	-34.032%
2026-07-10	2.5900	2.5900	2.5900	2.5900	+16.143%	1	3,833	+155.212%
2026-07-07	2.5000	2.5000	2.1600	2.2300	-12.549%	12	3,833	+196.413%
2026-07-06	3.0100	3.0100	2.5500	2.5500	-29.752%	2	3,838	+159.216%
2026-06-26	4.0400	4.0400	3.6300	3.6300	-12.107%	2	6,877	+82.094%
2026-06-25	3.8100	4.1300	3.2000	4.1300	+2.481%	3,048	6,877	+60.048%
2026-06-24	4.0300	4.0300	4.0300	4.0300	-14.255%	1	3,837	+64.020%
2026-06-22	4.7000	4.7000	4.7000	4.7000	0.000%	3	3,836	+40.638%
2026-06-18	4.9500	5.0000	4.7000	4.7000	+24.668%	21	3,852	+40.638%
2026-06-17	3.7700	3.7700	3.7700	3.7700	+1.344%	1	3,852	+75.332%
2026-06-15	3.6900	3.7200	3.6900	3.7200	-6.297%	6	3,852	+77.688%
2026-06-11	3.9700	3.9700	3.9700	3.9700	+32.333%	1	3,858	+66.499%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-4.762%	2	3,859	+120.333%
2026-06-02	3.1500	3.1500	3.1500	3.1500	+3.279%	1	3,857	+109.841%
2026-06-01	3.0500	3.0500	3.0500	3.0500	-10.294%	1	3,858	+116.721%
2026-05-29	3.7000	3.7000	3.4000	3.4000	-26.407%	9	3,859	+94.412%
2026-05-22	3.9200	4.6200	3.9200	4.6200	-5.133%	3	3,853	+43.074%
2026-05-21	5.3000	5.3000	4.8700	4.8700	-26.767%	4	3,854	+35.729%
2026-05-19	6.4500	6.6500	6.4000	6.6500	-5.271%	3,067	3,854	-0.602%
2026-05-18	7.0200	7.0200	7.0200	7.0200	-6.275%	1	955	-5.840%
2026-05-15	7.3500	7.4900	7.3500	7.4900	-7.872%	5	955	-11.749%
2026-05-14	8.1300	8.1300	8.1300	8.1300	-0.854%	2	952	-18.696%
2026-05-13	8.0000	8.2000	8.0000	8.2000	+12.637%	206	746	-19.390%
2026-05-12	7.1000	7.2800	7.1000	7.2800	+3.852%	55	746	-9.203%
2026-05-11	6.1500	7.0100	6.1500	7.0100	+16.833%	23	746	-5.706%
2026-05-08	6.5000	6.5000	6.0000	6.0000	-3.226%	120	680	+10.167%
2026-05-07	6.2000	6.2000	6.2000	6.2000	-2.362%	5	630	+6.613%
2026-05-04	6.3500	6.3500	6.3500	6.3500	+3.589%	50	635	+4.094%
2026-05-01	6.1300	6.1300	6.1300	6.1300	-11.671%	2	590	+7.830%
2026-04-30	6.9400	6.9400	6.9400	6.9400	-0.857%	1	590	-4.755%
2026-04-27	7.0000	7.0000	7.0000	7.0000	+2.941%	1	589	-5.571%
2026-04-24	6.9000	7.0400	6.8000	6.8000	-4.090%	12	588	-2.794%
2026-04-23	7.7900	7.7900	6.8000	7.0900	+51.496%	68	579	-6.770%
2026-04-20	4.6800	4.6800	4.6800	4.6800	-10.857%	1	511	+41.239%
2026-04-17	5.1500	5.2500	5.1500	5.2500	-24.460%	3	510	+25.905%
2026-04-14	6.9500	6.9500	6.9500	6.9500	-12.579%	1	512	-4.892%
2026-04-13	7.9500	7.9500	7.9500	7.9500	-0.625%	1	512	-16.855%
2026-04-10	7.8000	8.0500	7.8000	8.0000	+4.575%	51	510	-17.375%
2026-04-09	7.6500	7.6500	7.6500	7.6500	+10.870%	1	460	-13.595%
2026-04-08	6.9000	6.9000	6.9000	6.9000	-1.429%	1	459	-4.203%
2026-04-07	7.0500	7.0500	7.0000	7.0000	-2.098%	2	458	-5.571%
2026-04-02	7.1500	7.1500	7.1500	7.1500	-15.385%	1	457	-7.552%
2026-03-30	8.1100	8.4500	8.1100	8.4500	+4.321%	21	457	-21.775%
2026-03-27	8.1000	8.1000	8.1000	8.1000	+17.391%	2	436	-18.395%
2026-03-19	6.9000	6.9000	6.9000	6.9000	+2.222%	2	434	-4.203%
2026-03-06	6.7500	6.7500	6.7500	6.7500	+8.871%	2	436	-2.074%
2026-03-05	6.2000	6.2000	6.2000	6.2000	-12.306%	4	436	+6.613%
2026-03-04	7.0700	7.0700	7.0700	7.0700	-6.605%	1	436	-6.506%
2026-03-03	7.5700	7.5700	7.5700	7.5700	-1.304%	1	436	-12.682%
2026-03-02	7.6700	7.6700	7.6700	7.6700	+0.261%	2	436	-13.820%
2026-02-25	7.7500	7.8500	6.9000	7.6500	-9.788%	8	431	-13.595%
2026-02-24	9.4800	9.4800	8.1500	8.4800	-19.621%	45	431	-22.052%
2026-02-23	4.8900	10.5500	4.8900	10.5500	+116.632%	7	467	-37.346%
2026-02-18	4.8700	4.8700	4.8700	4.8700	+0.620%	1	465	+35.729%
2026-02-13	4.8700	4.8700	4.8400	4.8400	+2.979%	6	460	+36.570%
2026-02-12	4.5000	4.7000	4.5000	4.7000	+34.286%	11	460	+40.638%
2026-02-11	3.5000	3.5000	3.5000	3.5000	+29.630%	1	454	+88.857%
2026-01-27	2.7000	2.7000	2.7000	2.7000	-0.369%	5	453	+144.815%
2026-01-23	2.7100	2.7100	2.7100	2.7100	+8.400%	14	453	+143.911%
2026-01-06	2.5000	2.5000	2.5000	2.5000	-5.660%	2	453	+164.400%
2026-01-02	2.6500	2.6500	2.6500	2.6500	+6.000%	1	451	+149.434%
2025-12-26	2.5000	2.5000	2.5000	2.5000	-3.846%	40	452	+164.400%
2025-12-10	2.6000	2.6000	2.6000	2.6000	+1.961%	5	414	+154.231%
2025-11-10	2.5500	2.5500	2.5500	2.5500	-5.204%	4	419	+159.216%
2025-11-07	2.6900	2.6900	2.6900	2.6900	-5.614%	5	423	+145.725%
2025-10-31	2.8500	2.8500	2.8500	2.8500	+17.284%	1	418	+131.930%
2025-10-28	2.4300	2.4300	2.4300	2.4300	-25.231%	5	419	+172.016%
2025-10-09	3.6000	3.6000	3.2500	3.2500	-7.143%	6	424	+103.385%
2025-10-08	3.2500	3.5000	3.2500	3.5000	-1.408%	6	419	+88.857%
2025-10-07	3.5500	3.5500	3.5500	3.5500	+5.030%	5	414	+86.197%
2025-10-03	3.3800	3.3800	3.3800	3.3800	-9.867%	1	414	+95.562%
2025-09-30	3.8500	3.8500	3.7500	3.7500	+7.143%	41	415	+76.267%
2025-09-26	3.5000	3.5000	3.5000	3.5000	-22.907%	3	375	+88.857%
2025-09-24	4.5400	4.5400	4.5400	4.5400	-9.200%	2	376	+45.595%
2025-09-17	5.0000	5.0000	5.0000	5.0000	-0.990%	6	376	+32.200%
2025-09-15	5.0500	5.0500	5.0500	5.0500	-2.885%	1	382	+30.891%
2025-09-10	5.1500	5.2000	5.1500	5.2000	+4.000%	2	382	+27.115%
2025-09-09	5.0000	5.0000	5.0000	5.0000	-10.714%	2	381	+32.200%
2025-09-08	5.6500	5.6500	5.6000	5.6000	-13.580%	5	380	+18.036%
2025-08-29	6.4800	6.4800	6.4800	6.4800	-11.233%	1	383	+2.006%
2025-08-11	7.3000	7.3000	7.3000	7.3000	+12.308%	3	383	-9.452%
2025-08-08	6.5000	6.5000	6.5000	6.5000	-4.412%	3	380	+1.692%
2025-08-01	6.0500	6.8000	6.0000	6.8000	+32.039%	6	377	-2.794%
2025-07-30	5.1500	5.1500	5.1500	5.1500	-1.905%	1	371	+28.350%
2025-07-25	5.4200	5.4200	5.2500	5.2500	-8.854%	3	370	+25.905%
2025-07-24	6.1100	6.1500	5.7600	5.7600	+15.431%	15	368	+14.757%
2025-07-18	4.9500	4.9900	4.9500	4.9900	+6.170%	2	353	+32.465%
2025-07-08	4.7000	4.7000	4.7000	4.7000	-6.000%	1	353	+40.638%
2025-07-07	4.9000	5.0700	4.9000	5.0000	-5.303%	3	354	+32.200%
2025-07-02	4.9900	5.2800	4.9900	5.2800	+2.128%	2	354	+25.189%
2025-07-01	5.0500	5.1700	5.0500	5.1700	+0.780%	2	354	+27.853%
2025-06-30	4.9000	5.1300	4.9000	5.1300	-0.774%	2	353	+28.850%
2025-06-27	4.9600	5.1700	4.9600	5.1700	-2.820%	2	353	+27.853%
2025-06-26	5.1600	5.3900	5.1300	5.3200	+3.301%	4	353	+24.248%
2025-06-25	5.0200	5.1500	5.0200	5.1500	-4.630%	2	353	+28.350%
2025-06-24	5.0800	5.4000	5.0800	5.4000	-5.097%	2	353	+22.407%
2025-06-23	5.5300	5.6900	5.5300	5.6900	-3.723%	2	353	+16.169%
2025-06-18	5.9100	5.9100	5.9100	5.9100	-6.635%	1	354	+11.844%
2025-06-13	6.0000	6.3300	6.0000	6.3300	+6.745%	6	354	+4.423%
2025-06-12	5.7900	5.9300	5.7900	5.9300	-1.821%	2	353	+11.467%
2025-06-11	5.7400	6.0400	5.7400	6.0400	+0.499%	2	353	+9.437%
2025-06-10	5.7600	6.0100	5.7600	6.0100	-1.475%	2	353	+9.983%
2025-06-09	6.0700	6.1000	6.0700	6.1000	-2.244%	2	353	+8.361%
2025-06-06	6.0400	6.2400	6.0400	6.2400	-5.455%	4	353	+5.929%
2025-06-05	6.3200	6.6400	6.3200	6.6000	+2.326%	4	353	+0.152%
2025-06-04	6.2200	6.4700	6.2200	6.4500	-5.147%	4	353	+2.481%
2025-06-03	6.0900	6.8000	6.0900	6.8000	-7.483%	3	353	-2.794%
2025-06-02	7.1800	7.3500	7.0600	7.3500	-0.541%	3	352	-10.068%
2025-05-30	7.4400	7.4400	7.0800	7.3900	-0.135%	6	353	-10.555%
2025-05-29	7.1100	7.4000	7.1100	7.4000	+4.520%	2	352	-10.676%
2025-05-28	6.7700	7.0800	6.7700	7.0800	-1.530%	2	352	-6.638%
2025-05-27	7.0200	7.1900	7.0200	7.1900	-6.502%	2	352	-8.067%
2025-05-23	7.4700	7.6900	7.4700	7.6900	-0.902%	4	352	-14.044%
2025-05-22	7.2700	7.7600	7.2700	7.7600	+12.791%	3	352	-14.820%
2025-05-21	6.8800	6.8800	6.8800	6.8800	+3.927%	1	353	-3.924%
2025-05-20	6.4200	6.6200	6.4200	6.6200	+5.920%	2	353	-0.151%
2025-05-19	6.1200	6.3900	6.1200	6.2500	-0.636%	3	353	+5.760%
2025-05-16	6.0300	6.2900	6.0300	6.2900	-1.565%	4	353	+5.087%
2025-05-15	6.2300	6.3900	6.2300	6.3900	-4.627%	2	353	+3.443%
2025-05-14	6.4700	6.7000	6.4700	6.7000	+1.515%	3	353	-1.343%
2025-05-13	6.4500	6.6000	6.4500	6.6000	-5.036%	2	353	+0.152%
2025-05-12	7.1700	7.4100	6.9500	6.9500	-4.925%	4	353	-4.892%
2025-05-09	7.3100	7.3100	7.3100	7.3100	+1.528%	2	355	-9.576%
2025-05-08	7.0800	7.3100	7.0800	7.2000	-10.000%	8	354	-8.194%
2025-05-07	7.8200	8.0000	7.8200	8.0000	-0.867%	2	360	-17.375%
2025-05-06	7.8100	8.0700	7.8100	8.0700	-0.860%	2	360	-18.092%
2025-05-05	7.8100	8.1400	7.8100	8.1400	-13.312%	2	360	-18.796%
2025-04-28	9.8000	9.8000	9.3900	9.3900	-5.152%	12	360	-29.606%
2025-04-25	10.4500	10.4500	9.9000	9.9000	-7.563%	6	351	-33.232%
2025-04-24	11.9000	11.9000	9.5500	10.7100	-6.053%	10	351	-38.282%
2025-04-21	11.3000	11.4000	11.3000	11.4000	-7.317%	2	343	-42.018%
2025-04-11	12.3000	12.3000	12.3000	12.3000	+11.818%	10	343	-46.260%
2025-04-10	11.0000	11.0000	11.0000	11.0000	0.000%	2	348	-39.909%
2025-04-09	15.0000	15.0000	11.0000	11.0000	-8.333%	7	350	-39.909%
2025-04-08	12.0000	12.0000	12.0000	12.0000	+50.188%	10	353	-44.917%
2025-03-27	7.8200	7.9900	7.8200	7.9900	+5.688%	2	344	-17.272%
2025-03-25	7.5600	7.5600	7.5600	7.5600	-6.667%	6	344	-12.566%
2025-03-20	8.8500	8.8500	8.0000	8.1000	-2.527%	26	341	-18.395%
2025-03-14	8.1600	8.3100	8.1600	8.3100	+5.190%	4	321	-20.457%
2025-03-13	7.9000	7.9000	7.9000	7.9000	+1.542%	1	322	-16.329%
2025-03-06	7.6200	7.7800	7.6200	7.7800	+8.811%	2	322	-15.039%
2025-02-28	7.1500	7.1500	7.1500	7.1500	+15.696%	2	322	-7.552%
2025-02-26	6.0200	6.1800	6.0200	6.1800	+1.812%	2	321	+6.958%
2025-02-25	5.8600	6.0700	5.8600	6.0700	+12.407%	2	321	+8.896%
2025-02-14	5.4000	5.4000	5.4000	5.4000	-12.195%	4	321	+22.407%
2025-02-12	6.1500	6.1500	6.1500	6.1500	-3.150%	1	321	+7.480%
2025-02-10	6.3500	6.3500	6.3500	6.3500	+17.375%	1	321	+4.094%
2025-02-05	5.3900	5.4100	5.3900	5.4100	-5.088%	2	321	+22.181%
2025-01-31	5.7000	5.7000	5.7000	5.7000	+3.636%	2	321	+15.965%
2025-01-30	6.2400	6.2400	5.4100	5.5000	-41.050%	7	322	+20.182%
2025-01-21	8.7500	9.3300	8.7500	9.3300	-15.182%	9	321	-29.153%
2025-01-14	11.0000	11.0000	11.0000	11.0000	+13.169%	14	319	-39.909%
2025-01-06	9.7200	9.7200	9.7200	9.7200	+9.213%	1	307	-31.996%
2024-11-29	8.9000	8.9000	8.9000	8.9000	-2.732%	4	306	-25.730%
2024-11-27	9.2000	9.2000	9.1500	9.1500	-8.225%	5	303	-27.760%
2024-11-21	9.9700	9.9700	9.9700	9.9700	-14.421%	1	304	-33.701%
2024-11-18	11.6500	11.6500	11.6500	11.6500	-1.271%	6	304	-43.262%
2024-11-15	11.8000	11.8000	11.8000	11.8000	+5.169%	2	304	-43.983%
2024-11-06	11.3700	11.3700	11.2000	11.2200	-12.344%	34	303	-41.087%
2024-11-05	12.8000	12.8000	12.8000	12.8000	+4.065%	2	271	-48.359%
2024-10-29	12.3000	12.3000	12.3000	12.3000	+7.989%	1	271	-46.260%
2024-10-25	11.3900	11.3900	11.3900	11.3900	+24.481%	2	270	-41.967%
2024-10-15	9.2500	9.2500	9.1500	9.1500	+1.105%	6	269	-27.760%
2024-10-09	9.0500	9.0500	9.0000	9.0500	-7.179%	250	263	-26.961%
2024-10-08	9.7400	9.7500	9.7000	9.7500	-22.000%	6	13	-32.205%
2024-09-19	12.5000	12.5000	12.5000	12.5000	+1.709%	5	7	-47.120%
2024-09-16	12.2900	12.2900	12.2900	12.2900	0.000%	2	2	-46.216%