Dark

IBM20270115P175
IBM Jan 15 2027 175.00 Put (IBM270115P00175000)
option OPRA

EOD

Jul 30, 2026

7.70+16.490%(+1.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.6400	7.7700	7.6000	7.7000	+16.490%	5	867	0.000%
2026-07-29	7.5500	7.5500	6.6100	6.6100	-9.576%	3	868	+16.490%
2026-07-28	9.2500	9.2500	7.2500	7.3100	-18.868%	7	869	+5.335%
2026-07-27	8.9500	9.2000	8.5000	9.0100	-6.632%	17	869	-14.539%
2026-07-24	10.5000	10.5000	9.4400	9.6500	-19.917%	22	876	-20.207%
2026-07-23	12.7500	12.7500	11.6500	12.0500	-1.953%	11	879	-36.100%
2026-07-22	11.5000	12.3500	11.0500	12.2900	+9.928%	34	871	-37.347%
2026-07-21	11.1000	11.2700	11.1000	11.1800	+6.679%	30	863	-31.127%
2026-07-20	11.1500	11.1500	10.1000	10.4800	-7.665%	17	866	-26.527%
2026-07-17	10.5800	11.4000	10.5800	11.3500	+14.300%	85	858	-32.159%
2026-07-16	13.1000	13.1000	9.7500	9.9300	-15.128%	55	846	-22.457%
2026-07-15	10.0000	11.7500	9.9500	11.7000	+1.299%	447	842	-34.188%
2026-07-14	7.4500	12.5000	7.4500	11.5500	+287.584%	200	705	-33.333%
2026-07-10	2.9800	2.9800	2.9800	2.9800	-1.325%	1	590	+158.389%
2026-07-08	3.0200	3.0200	3.0200	3.0200	+17.969%	6	591	+154.967%
2026-07-07	2.8500	2.8500	2.4700	2.5600	-12.925%	5	591	+200.781%
2026-07-06	2.8700	2.9400	2.8700	2.9400	-25.570%	3	591	+161.905%
2026-06-30	4.0000	4.0000	3.9500	3.9500	-8.986%	6	593	+94.937%
2026-06-26	4.6500	4.6500	4.3300	4.3400	-16.216%	43	593	+77.419%
2026-06-25	5.2100	5.2100	5.1800	5.1800	-9.123%	2	590	+48.649%
2026-06-22	5.7800	5.7800	5.7000	5.7000	+6.542%	8	588	+35.088%
2026-06-18	5.3500	5.3500	5.3500	5.3500	+27.381%	16	587	+43.925%
2026-06-15	4.2500	4.2500	4.2000	4.2000	+12.000%	2	587	+83.333%
2026-06-08	3.7500	3.7500	3.7500	3.7500	-3.846%	1	587	+105.333%
2026-06-05	3.9000	3.9000	3.9000	3.9000	+12.717%	5	587	+97.436%
2026-06-03	3.4600	3.4600	3.4600	3.4600	-6.486%	2	582	+122.543%
2026-06-01	3.4600	3.7500	3.4600	3.7000	-5.128%	3	580	+108.108%
2026-05-29	4.0000	4.0000	3.9000	3.9000	-29.603%	3	582	+97.436%
2026-05-27	5.5400	5.5400	5.5400	5.5400	-3.316%	2	582	+38.989%
2026-05-26	5.7300	5.7300	5.7300	5.7300	+9.560%	10	582	+34.380%
2026-05-22	5.2900	5.4000	5.2300	5.2300	+0.384%	46	572	+47.228%
2026-05-21	6.8800	6.8800	5.2100	5.2100	-39.064%	2	546	+47.793%
2026-05-20	8.3000	8.5500	8.3000	8.5500	-3.390%	358	546	-9.942%
2026-05-15	8.7000	8.8500	8.7000	8.8500	-6.842%	33	247	-12.994%
2026-05-13	9.0500	9.5000	9.0500	9.5000	+13.095%	5	214	-18.947%
2026-05-12	8.1000	8.4000	8.0500	8.4000	+12.752%	13	213	-8.333%
2026-05-11	7.3000	7.4500	7.3000	7.4500	+3.186%	10	213	+3.356%
2026-05-08	7.2200	7.2200	7.2200	7.2200	-5.621%	5	214	+6.648%
2026-05-06	7.5500	7.6500	7.5500	7.6500	+2.685%	2	214	+0.654%
2026-05-05	7.4500	7.4500	7.4000	7.4500	-1.325%	4	215	+3.356%
2026-04-30	8.2800	8.2800	7.5500	7.5500	-1.307%	2	214	+1.987%
2026-04-29	7.6500	7.6500	7.6500	7.6500	+1.729%	1	214	+0.654%
2026-04-28	7.5200	7.5200	7.5200	7.5200	-7.730%	1	215	+2.394%
2026-04-24	7.9200	8.1500	7.9200	8.1500	+1.875%	2	216	-5.521%
2026-04-23	8.3300	8.9700	8.0000	8.0000	+33.333%	13	215	-3.750%
2026-04-17	6.0000	6.0000	6.0000	6.0000	-6.250%	3	212	+28.333%
2026-04-16	6.4000	6.4000	6.4000	6.4000	-18.471%	5	209	+20.313%
2026-04-14	7.8500	7.8500	7.8500	7.8500	-11.299%	2	208	-1.911%
2026-04-13	8.8500	8.8500	8.8500	8.8500	-2.210%	39	207	-12.994%
2026-04-10	9.0500	9.0500	9.0500	9.0500	+4.624%	1	178	-14.917%
2026-04-09	8.6500	8.6500	8.6500	8.6500	+10.191%	1	177	-10.983%
2026-04-08	7.8500	7.8500	7.8500	7.8500	-1.258%	1	177	-1.911%
2026-04-07	7.9500	7.9500	7.9500	7.9500	-1.242%	3	176	-3.145%
2026-04-02	8.0500	8.0500	8.0500	8.0500	-14.815%	1	174	-4.348%
2026-03-30	9.4500	9.4500	9.4500	9.4500	+13.174%	1	174	-18.519%
2026-03-26	8.4000	8.4000	8.3500	8.3500	+1.458%	2	174	-7.784%
2026-03-13	8.2300	8.2300	8.2300	8.2300	-0.843%	1	174	-6.440%
2026-03-12	8.3000	8.3000	8.3000	8.3000	+9.934%	2	173	-7.229%
2026-03-06	7.5500	7.5500	7.5500	7.5500	-17.935%	2	173	+1.987%
2026-03-03	9.2000	9.2000	9.2000	9.2000	+1.657%	8	173	-16.304%
2026-03-02	9.0500	9.0500	9.0500	9.0500	+15.287%	2	173	-14.917%
2026-02-26	7.9500	7.9500	7.8500	7.8500	-10.286%	3	171	-1.911%
2026-02-25	8.7500	8.7500	8.7500	8.7500	-5.405%	10	171	-12.000%
2026-02-24	9.5500	9.5500	9.2500	9.2500	-15.756%	2	171	-16.757%
2026-02-23	5.6000	11.0000	5.6000	10.9800	+145.638%	16	171	-29.872%
2026-02-20	4.4700	4.4700	4.4700	4.4700	+49.000%	1	155	+72.260%
2026-02-03	3.0000	3.0000	3.0000	3.0000	-26.650%	1	154	+156.667%
2026-01-30	4.0900	4.0900	4.0900	4.0900	+37.248%	6	153	+88.264%
2026-01-15	2.5500	3.1000	2.4300	2.9800	-0.667%	83	159	+158.389%
2026-01-02	3.0000	3.0000	3.0000	3.0000	+21.951%	2	118	+156.667%
2025-11-12	2.4600	2.4600	2.4600	2.4600	-18.000%	8	116	+213.008%
2025-11-03	3.0000	3.0000	3.0000	3.0000	-30.233%	1	125	+156.667%
2025-10-10	4.3000	4.3000	4.3000	4.3000	0.000%	1	125	+79.070%
2025-09-30	4.3000	4.3000	4.3000	4.3000	+9.974%	1	126	+79.070%
2025-09-26	3.9100	3.9100	3.9100	3.9100	-27.593%	1	125	+96.931%
2025-09-19	5.4000	5.4000	5.4000	5.4000	-7.692%	1	125	+42.593%
2025-09-16	5.8500	5.8500	5.8500	5.8500	-8.307%	1	126	+31.624%
2025-09-12	6.1500	6.3800	6.1500	6.3800	+6.333%	6	126	+20.690%
2025-09-09	6.0000	6.0000	6.0000	6.0000	-6.977%	52	123	+28.333%
2025-09-08	6.4500	6.4500	6.4500	6.4500	-14.570%	4	134	+19.380%
2025-09-03	7.5500	7.5500	7.5500	7.5500	-2.581%	1	136	+1.987%
2025-09-02	7.6500	7.7500	7.6500	7.7500	+5.730%	6	137	-0.645%
2025-08-29	7.3300	7.3300	7.3300	7.3300	-0.946%	1	133	+5.048%
2025-08-25	7.4000	7.4000	7.4000	7.4000	+2.351%	1	133	+4.054%
2025-08-08	7.2400	7.2400	7.2300	7.2300	+12.969%	50	133	+6.501%
2025-08-06	6.4000	6.4000	6.4000	6.4000	+6.667%	4	83	+20.313%
2025-07-31	6.0200	6.0500	6.0000	6.0000	+4.348%	3	83	+28.333%
2025-07-28	5.7500	5.7500	5.7500	5.7500	-5.116%	1	83	+33.913%
2025-07-25	6.0600	6.0600	6.0600	6.0600	+1.849%	1	83	+27.063%
2025-07-24	5.9500	5.9500	5.9500	5.9500	+12.264%	1	83	+29.412%
2025-07-21	5.3000	5.3000	5.3000	5.3000	-4.676%	2	82	+45.283%
2025-07-18	5.5000	5.5600	5.5000	5.5600	-3.304%	2	82	+38.489%
2025-07-17	5.6300	5.7500	5.6300	5.7500	+9.943%	2	82	+33.913%
2025-07-09	5.1500	5.2300	5.1500	5.2300	-5.766%	2	82	+47.228%
2025-07-07	5.3700	5.5500	5.3700	5.5500	-2.460%	2	82	+38.739%
2025-07-01	4.5000	5.6900	4.5000	5.6900	+1.426%	3	82	+35.325%
2025-06-30	5.4700	5.6100	5.4700	5.6100	-4.429%	2	81	+37.255%
2025-06-27	5.4700	5.8700	5.4700	5.8700	0.000%	2	81	+31.175%
2025-06-26	5.5900	5.8700	5.5900	5.8700	+3.527%	4	81	+31.175%
2025-06-25	5.5000	5.6700	5.5000	5.6700	-9.569%	2	81	+35.802%
2025-06-23	6.3500	6.3500	6.1000	6.2700	-0.948%	3	81	+22.807%
2025-06-20	6.3300	6.3300	6.3300	6.3300	-4.236%	2	81	+21.643%
2025-06-17	6.6100	6.6100	6.6100	6.6100	-1.490%	1	82	+16.490%
2025-06-16	6.7100	6.7100	6.7100	6.7100	-3.730%	1	81	+14.754%
2025-06-13	7.0200	7.0200	6.6700	6.9700	+14.262%	6	82	+10.473%
2025-06-12	6.3000	6.5200	6.1000	6.1000	-8.546%	12	81	+26.230%
2025-06-11	6.5000	6.6700	6.4600	6.6700	+3.411%	3	71	+15.442%
2025-06-10	5.9000	6.6100	5.9000	6.4500	-6.386%	4	72	+19.380%
2025-06-09	6.7300	6.8900	6.7300	6.8900	-0.863%	2	71	+11.756%
2025-06-06	6.8900	6.9500	6.7100	6.9500	-5.313%	8	71	+10.791%
2025-06-05	7.3000	7.3400	7.0500	7.3400	+2.371%	3	72	+4.905%
2025-06-04	7.3500	7.3500	7.0800	7.1700	-4.527%	3	71	+7.392%
2025-06-03	7.0600	7.5100	7.0600	7.5100	-7.740%	3	71	+2.530%
2025-06-02	8.0000	8.1400	7.8200	8.1400	+0.246%	3	71	-5.405%
2025-05-30	8.1300	8.1300	7.8900	8.1200	-1.096%	6	71	-5.172%
2025-05-29	7.9300	8.2100	7.9300	8.2100	+5.663%	2	71	-6.212%
2025-05-28	7.4800	7.7700	7.4800	7.7700	-2.018%	2	71	-0.901%
2025-05-27	7.7700	7.9300	7.7700	7.9300	-5.595%	3	71	-2.900%
2025-05-23	8.3000	8.4000	8.3000	8.4000	+2.439%	4	71	-8.333%
2025-05-22	8.0100	8.2000	8.0100	8.2000	+6.632%	2	71	-6.098%
2025-05-21	7.4800	7.6900	7.4800	7.6900	+4.768%	4	71	+0.130%
2025-05-20	7.1600	7.3400	7.1600	7.3400	+6.377%	2	71	+4.905%
2025-05-19	6.8600	6.9600	6.8600	6.9000	-1.849%	3	71	+11.594%
2025-05-16	6.7200	7.0300	6.7200	7.0300	-0.706%	4	71	+9.531%
2025-05-15	6.9900	7.0800	6.9900	7.0800	-3.279%	2	71	+8.757%
2025-05-14	7.1900	7.3200	7.1900	7.3200	+4.571%	2	71	+5.191%
2025-05-13	7.2500	7.3200	7.0000	7.0000	-14.425%	3	71	+10.000%
2025-05-12	8.0000	8.1800	8.0000	8.1800	-11.568%	2	70	-5.868%
2025-05-02	9.2500	9.2500	9.2500	9.2500	-9.932%	4	70	-16.757%
2025-04-30	10.2700	10.2700	10.2700	10.2700	-3.113%	1	72	-25.024%
2025-04-25	11.9300	11.9300	10.6000	10.6000	-8.463%	6	71	-27.358%
2025-04-24	11.9000	11.9000	11.5800	11.5800	-11.400%	9	69	-33.506%
2025-04-21	12.9500	13.0700	12.9500	13.0700	+14.649%	2	60	-41.086%
2025-04-14	11.3500	11.4000	11.3500	11.4000	+3.636%	2	60	-32.456%
2025-04-09	16.7500	16.7500	11.0000	11.0000	-24.399%	11	60	-30.000%
2025-04-08	14.5500	14.5500	14.5500	14.5500	-4.276%	7	60	-47.079%
2025-04-07	15.2000	15.2000	15.2000	15.2000	+68.889%	7	57	-49.342%
2025-03-28	9.0000	9.0000	9.0000	9.0000	-7.025%	2	57	-14.444%
2025-03-20	9.4500	9.6800	9.4500	9.6800	+22.843%	2	56	-20.455%
2025-03-10	7.8000	7.8800	7.8000	7.8800	-9.633%	2	56	-2.284%
2025-03-06	8.5300	8.7200	8.5300	8.7200	+8.055%	2	57	-11.697%
2025-03-04	7.9300	8.0700	7.9300	8.0700	+13.502%	2	57	-4.585%
2025-02-27	6.9800	7.1100	6.9800	7.1100	+2.597%	2	57	+8.298%
2025-02-26	6.7700	6.9300	6.7700	6.9300	+13.607%	2	57	+11.111%
2025-02-05	6.1000	6.1000	6.1000	6.1000	0.000%	1	57	+26.230%
2025-02-04	6.1000	6.1000	6.1000	6.1000	-2.400%	2	57	+26.230%
2025-02-03	6.2500	6.2500	6.2500	6.2500	-9.420%	30	59	+23.200%
2025-01-31	6.4500	6.9000	6.4500	6.9000	+15.000%	14	29	+11.594%
2025-01-30	6.0000	6.0000	6.0000	6.0000	-40.945%	1	24	+28.333%
2025-01-29	10.1600	10.1600	10.1600	10.1600	-1.359%	1	24	-24.213%
2025-01-28	10.3000	10.3000	10.3000	10.3000	-2.184%	1	25	-25.243%
2025-01-22	10.5300	10.5300	10.5300	10.5300	-12.250%	1	24	-26.876%
2025-01-02	12.0000	12.0000	12.0000	12.0000	+14.833%	1	23	-35.833%
2024-12-16	10.4500	10.4500	10.4500	10.4500	+19.429%	1	21	-26.316%
2024-12-06	8.7500	8.7500	8.7500	8.7500	-30.556%	2	21	-12.000%
2024-11-06	12.6000	12.6000	12.6000	12.6000	-13.043%	13	22	-38.889%
2024-10-31	14.4900	14.4900	14.4900	14.4900	-3.721%	3	12	-46.860%
2024-10-30	15.0500	15.0500	15.0500	15.0500	+15.769%	1	12	-48.837%
2024-10-25	13.0000	13.0000	13.0000	13.0000	+23.810%	10	13	-40.769%
2024-10-23	10.5000	10.5000	10.5000	10.5000	-2.326%	1	8	-26.667%
2024-10-18	10.7500	10.7500	10.7500	10.7500	+4.878%	2	7	-28.372%
2024-10-15	10.3000	10.3000	10.2500	10.2500	-2.936%	2	6	-24.878%
2024-10-14	10.5600	10.5600	10.5600	10.5600	-0.377%	1	4	-27.083%
2024-10-10	10.6000	10.6000	10.6000	10.6000	-14.585%	1	3	-27.358%
2024-09-27	12.1200	12.4100	12.1200	12.4100	-0.958%	4	2	-37.953%
2024-09-24	12.5300	12.5300	12.5300	12.5300	0.000%	1	1	-38.547%