Dark

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

EOD

Sep 24, 2026

2.53+16.055%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.6000	2.6000	2.5300	2.5300	+16.055%	2	909	0.000%
2026-09-23	2.1800	2.1800	2.1800	2.1800	-4.386%	2	908	+16.055%
2026-09-22	2.2800	2.2800	2.2800	2.2800	-10.588%	5	906	+10.965%
2026-09-21	2.5500	2.6300	2.5500	2.5500	-0.778%	23	901	-0.784%
2026-09-18	2.3100	2.5700	2.3000	2.5700	+27.861%	21	897	-1.556%
2026-09-17	2.0000	2.0100	2.0000	2.0100	-0.985%	4	888	+25.871%
2026-09-16	2.0300	2.0300	2.0300	2.0300	+20.833%	1	888	+24.631%
2026-09-15	1.6600	1.6800	1.6600	1.6800	+2.439%	2	888	+50.595%
2026-09-14	1.6400	1.7600	1.5300	1.6400	-37.879%	20	889	+54.268%
2026-09-10	2.6400	2.6400	2.6400	2.6400	+20.000%	6	888	-4.167%
2026-09-09	2.3000	2.3000	2.2000	2.2000	-13.043%	15	888	+15.000%
2026-09-08	2.4400	2.5300	2.4400	2.5300	+11.454%	4	875	0.000%
2026-09-04	2.2600	2.2700	2.2600	2.2700	-3.814%	3	869	+11.454%
2026-09-03	2.2500	2.3600	2.2500	2.3600	-9.579%	15	869	+7.203%
2026-09-02	2.9000	2.9000	2.6100	2.6100	-9.689%	14	880	-3.065%
2026-09-01	2.8900	2.8900	2.8200	2.8900	+17.959%	7	876	-12.457%
2026-08-31	2.4400	2.4500	2.4400	2.4500	-5.405%	2	875	+3.265%
2026-08-28	2.5900	2.5900	2.5900	2.5900	+1.569%	2	877	-2.317%
2026-08-27	2.8800	2.9200	2.5500	2.5500	-24.107%	15	876	-0.784%
2026-08-26	3.5600	3.5600	3.3600	3.3600	+1.818%	7	888	-24.702%
2026-08-24	3.3800	3.4000	3.3000	3.3000	+3.125%	10	883	-23.333%
2026-08-21	3.2000	3.2000	3.2000	3.2000	-1.538%	57	873	-20.938%
2026-08-20	3.2000	3.3000	3.1800	3.2500	-9.722%	32	873	-22.154%
2026-08-19	3.6000	3.6000	3.6000	3.6000	-2.439%	5	877	-29.722%
2026-08-18	3.6900	3.6900	3.6900	3.6900	-11.084%	1	882	-31.436%
2026-08-17	4.2500	4.2500	4.1500	4.1500	+10.667%	9	882	-39.036%
2026-08-14	3.7600	3.9500	3.7500	3.7500	-3.846%	21	883	-32.533%
2026-08-13	3.7500	3.9000	3.7500	3.9000	-7.143%	17	874	-35.128%
2026-08-12	4.3000	4.3000	4.2000	4.2000	-7.692%	12	863	-39.762%
2026-08-10	4.5500	4.5500	4.5500	4.5500	-6.186%	4	868	-44.396%
2026-08-07	5.4000	5.4000	4.8000	4.8500	-10.185%	38	871	-47.835%
2026-08-06	5.5000	5.5000	5.4000	5.4000	+5.469%	10	871	-53.148%
2026-08-05	6.0000	6.0000	5.1000	5.1200	-16.748%	5	873	-50.586%
2026-08-04	6.1500	6.1500	6.1500	6.1500	-10.088%	1	874	-58.862%
2026-08-03	6.7100	7.1500	6.7100	6.8400	-10.588%	4	875	-63.012%
2026-07-31	7.7200	7.9500	7.6500	7.6500	-0.649%	50	875	-66.928%
2026-07-30	7.6400	7.7700	7.6000	7.7000	+16.490%	5	867	-67.143%
2026-07-29	7.5500	7.5500	6.6100	6.6100	-9.576%	3	868	-61.725%
2026-07-28	9.2500	9.2500	7.2500	7.3100	-18.868%	7	869	-65.390%
2026-07-27	8.9500	9.2000	8.5000	9.0100	-6.632%	17	869	-71.920%
2026-07-24	10.5000	10.5000	9.4400	9.6500	-19.917%	22	876	-73.782%
2026-07-23	12.7500	12.7500	11.6500	12.0500	-1.953%	11	879	-79.004%
2026-07-22	11.5000	12.3500	11.0500	12.2900	+9.928%	34	871	-79.414%
2026-07-21	11.1000	11.2700	11.1000	11.1800	+6.679%	30	863	-77.370%
2026-07-20	11.1500	11.1500	10.1000	10.4800	-7.665%	17	866	-75.859%
2026-07-17	10.5800	11.4000	10.5800	11.3500	+14.300%	85	858	-77.709%
2026-07-16	13.1000	13.1000	9.7500	9.9300	-15.128%	55	846	-74.522%
2026-07-15	10.0000	11.7500	9.9500	11.7000	+1.299%	447	842	-78.376%
2026-07-14	7.4500	12.5000	7.4500	11.5500	+287.584%	200	705	-78.095%
2026-07-10	2.9800	2.9800	2.9800	2.9800	-1.325%	1	590	-15.101%
2026-07-08	3.0200	3.0200	3.0200	3.0200	+17.969%	6	591	-16.225%
2026-07-07	2.8500	2.8500	2.4700	2.5600	-12.925%	5	591	-1.172%
2026-07-06	2.8700	2.9400	2.8700	2.9400	-25.570%	3	591	-13.946%
2026-06-30	4.0000	4.0000	3.9500	3.9500	-8.986%	6	593	-35.949%
2026-06-26	4.6500	4.6500	4.3300	4.3400	-16.216%	43	593	-41.705%
2026-06-25	5.2100	5.2100	5.1800	5.1800	-9.123%	2	590	-51.158%
2026-06-22	5.7800	5.7800	5.7000	5.7000	+6.542%	8	588	-55.614%
2026-06-18	5.3500	5.3500	5.3500	5.3500	+27.381%	16	587	-52.710%
2026-06-15	4.2500	4.2500	4.2000	4.2000	+12.000%	2	587	-39.762%
2026-06-08	3.7500	3.7500	3.7500	3.7500	-3.846%	1	587	-32.533%
2026-06-05	3.9000	3.9000	3.9000	3.9000	+12.717%	5	587	-35.128%
2026-06-03	3.4600	3.4600	3.4600	3.4600	-6.486%	2	582	-26.879%
2026-06-01	3.4600	3.7500	3.4600	3.7000	-5.128%	3	580	-31.622%
2026-05-29	4.0000	4.0000	3.9000	3.9000	-29.603%	3	582	-35.128%
2026-05-27	5.5400	5.5400	5.5400	5.5400	-3.316%	2	582	-54.332%
2026-05-26	5.7300	5.7300	5.7300	5.7300	+9.560%	10	582	-55.846%
2026-05-22	5.2900	5.4000	5.2300	5.2300	+0.384%	46	572	-51.625%
2026-05-21	6.8800	6.8800	5.2100	5.2100	-39.064%	2	546	-51.440%
2026-05-20	8.3000	8.5500	8.3000	8.5500	-3.390%	358	546	-70.409%
2026-05-15	8.7000	8.8500	8.7000	8.8500	-6.842%	33	247	-71.412%
2026-05-13	9.0500	9.5000	9.0500	9.5000	+13.095%	5	214	-73.368%
2026-05-12	8.1000	8.4000	8.0500	8.4000	+12.752%	13	213	-69.881%
2026-05-11	7.3000	7.4500	7.3000	7.4500	+3.186%	10	213	-66.040%
2026-05-08	7.2200	7.2200	7.2200	7.2200	-5.621%	5	214	-64.958%
2026-05-06	7.5500	7.6500	7.5500	7.6500	+2.685%	2	214	-66.928%
2026-05-05	7.4500	7.4500	7.4000	7.4500	-1.325%	4	215	-66.040%
2026-04-30	8.2800	8.2800	7.5500	7.5500	-1.307%	2	214	-66.490%
2026-04-29	7.6500	7.6500	7.6500	7.6500	+1.729%	1	214	-66.928%
2026-04-28	7.5200	7.5200	7.5200	7.5200	-7.730%	1	215	-66.356%
2026-04-24	7.9200	8.1500	7.9200	8.1500	+1.875%	2	216	-68.957%
2026-04-23	8.3300	8.9700	8.0000	8.0000	+33.333%	13	215	-68.375%
2026-04-17	6.0000	6.0000	6.0000	6.0000	-6.250%	3	212	-57.833%
2026-04-16	6.4000	6.4000	6.4000	6.4000	-18.471%	5	209	-60.469%
2026-04-14	7.8500	7.8500	7.8500	7.8500	-11.299%	2	208	-67.771%
2026-04-13	8.8500	8.8500	8.8500	8.8500	-2.210%	39	207	-71.412%
2026-04-10	9.0500	9.0500	9.0500	9.0500	+4.624%	1	178	-72.044%
2026-04-09	8.6500	8.6500	8.6500	8.6500	+10.191%	1	177	-70.751%
2026-04-08	7.8500	7.8500	7.8500	7.8500	-1.258%	1	177	-67.771%
2026-04-07	7.9500	7.9500	7.9500	7.9500	-1.242%	3	176	-68.176%
2026-04-02	8.0500	8.0500	8.0500	8.0500	-14.815%	1	174	-68.571%
2026-03-30	9.4500	9.4500	9.4500	9.4500	+13.174%	1	174	-73.228%
2026-03-26	8.4000	8.4000	8.3500	8.3500	+1.458%	2	174	-69.701%
2026-03-13	8.2300	8.2300	8.2300	8.2300	-0.843%	1	174	-69.259%
2026-03-12	8.3000	8.3000	8.3000	8.3000	+9.934%	2	173	-69.518%
2026-03-06	7.5500	7.5500	7.5500	7.5500	-17.935%	2	173	-66.490%
2026-03-03	9.2000	9.2000	9.2000	9.2000	+1.657%	8	173	-72.500%
2026-03-02	9.0500	9.0500	9.0500	9.0500	+15.287%	2	173	-72.044%
2026-02-26	7.9500	7.9500	7.8500	7.8500	-10.286%	3	171	-67.771%
2026-02-25	8.7500	8.7500	8.7500	8.7500	-5.405%	10	171	-71.086%
2026-02-24	9.5500	9.5500	9.2500	9.2500	-15.756%	2	171	-72.649%
2026-02-23	5.6000	11.0000	5.6000	10.9800	+145.638%	16	171	-76.958%
2026-02-20	4.4700	4.4700	4.4700	4.4700	+49.000%	1	155	-43.400%
2026-02-03	3.0000	3.0000	3.0000	3.0000	-26.650%	1	154	-15.667%
2026-01-30	4.0900	4.0900	4.0900	4.0900	+37.248%	6	153	-38.142%
2026-01-15	2.5500	3.1000	2.4300	2.9800	-0.667%	83	159	-15.101%
2026-01-02	3.0000	3.0000	3.0000	3.0000	+21.951%	2	118	-15.667%
2025-11-12	2.4600	2.4600	2.4600	2.4600	-18.000%	8	116	+2.846%
2025-11-03	3.0000	3.0000	3.0000	3.0000	-30.233%	1	125	-15.667%
2025-10-10	4.3000	4.3000	4.3000	4.3000	0.000%	1	125	-41.163%
2025-09-30	4.3000	4.3000	4.3000	4.3000	+9.974%	1	126	-41.163%
2025-09-26	3.9100	3.9100	3.9100	3.9100	-27.593%	1	125	-35.294%
2025-09-19	5.4000	5.4000	5.4000	5.4000	-7.692%	1	125	-53.148%
2025-09-16	5.8500	5.8500	5.8500	5.8500	-8.307%	1	126	-56.752%
2025-09-12	6.1500	6.3800	6.1500	6.3800	+6.333%	6	126	-60.345%
2025-09-09	6.0000	6.0000	6.0000	6.0000	-6.977%	52	123	-57.833%
2025-09-08	6.4500	6.4500	6.4500	6.4500	-14.570%	4	134	-60.775%
2025-09-03	7.5500	7.5500	7.5500	7.5500	-2.581%	1	136	-66.490%
2025-09-02	7.6500	7.7500	7.6500	7.7500	+5.730%	6	137	-67.355%
2025-08-29	7.3300	7.3300	7.3300	7.3300	-0.946%	1	133	-65.484%
2025-08-25	7.4000	7.4000	7.4000	7.4000	+2.351%	1	133	-65.811%
2025-08-08	7.2400	7.2400	7.2300	7.2300	+12.969%	50	133	-65.007%
2025-08-06	6.4000	6.4000	6.4000	6.4000	+6.667%	4	83	-60.469%
2025-07-31	6.0200	6.0500	6.0000	6.0000	+4.348%	3	83	-57.833%
2025-07-28	5.7500	5.7500	5.7500	5.7500	-5.116%	1	83	-56.000%
2025-07-25	6.0600	6.0600	6.0600	6.0600	+1.849%	1	83	-58.251%
2025-07-24	5.9500	5.9500	5.9500	5.9500	+12.264%	1	83	-57.479%
2025-07-21	5.3000	5.3000	5.3000	5.3000	-4.676%	2	82	-52.264%
2025-07-18	5.5000	5.5600	5.5000	5.5600	-3.304%	2	82	-54.496%
2025-07-17	5.6300	5.7500	5.6300	5.7500	+9.943%	2	82	-56.000%
2025-07-09	5.1500	5.2300	5.1500	5.2300	-5.766%	2	82	-51.625%
2025-07-07	5.3700	5.5500	5.3700	5.5500	-2.460%	2	82	-54.414%
2025-07-01	4.5000	5.6900	4.5000	5.6900	+1.426%	3	82	-55.536%
2025-06-30	5.4700	5.6100	5.4700	5.6100	-4.429%	2	81	-54.902%
2025-06-27	5.4700	5.8700	5.4700	5.8700	0.000%	2	81	-56.899%
2025-06-26	5.5900	5.8700	5.5900	5.8700	+3.527%	4	81	-56.899%
2025-06-25	5.5000	5.6700	5.5000	5.6700	-9.569%	2	81	-55.379%
2025-06-23	6.3500	6.3500	6.1000	6.2700	-0.948%	3	81	-59.649%
2025-06-20	6.3300	6.3300	6.3300	6.3300	-4.236%	2	81	-60.032%
2025-06-17	6.6100	6.6100	6.6100	6.6100	-1.490%	1	82	-61.725%
2025-06-16	6.7100	6.7100	6.7100	6.7100	-3.730%	1	81	-62.295%
2025-06-13	7.0200	7.0200	6.6700	6.9700	+14.262%	6	82	-63.702%
2025-06-12	6.3000	6.5200	6.1000	6.1000	-8.546%	12	81	-58.525%
2025-06-11	6.5000	6.6700	6.4600	6.6700	+3.411%	3	71	-62.069%
2025-06-10	5.9000	6.6100	5.9000	6.4500	-6.386%	4	72	-60.775%
2025-06-09	6.7300	6.8900	6.7300	6.8900	-0.863%	2	71	-63.280%
2025-06-06	6.8900	6.9500	6.7100	6.9500	-5.313%	8	71	-63.597%
2025-06-05	7.3000	7.3400	7.0500	7.3400	+2.371%	3	72	-65.531%
2025-06-04	7.3500	7.3500	7.0800	7.1700	-4.527%	3	71	-64.714%
2025-06-03	7.0600	7.5100	7.0600	7.5100	-7.740%	3	71	-66.312%
2025-06-02	8.0000	8.1400	7.8200	8.1400	+0.246%	3	71	-68.919%
2025-05-30	8.1300	8.1300	7.8900	8.1200	-1.096%	6	71	-68.842%
2025-05-29	7.9300	8.2100	7.9300	8.2100	+5.663%	2	71	-69.184%
2025-05-28	7.4800	7.7700	7.4800	7.7700	-2.018%	2	71	-67.439%
2025-05-27	7.7700	7.9300	7.7700	7.9300	-5.595%	3	71	-68.096%
2025-05-23	8.3000	8.4000	8.3000	8.4000	+2.439%	4	71	-69.881%
2025-05-22	8.0100	8.2000	8.0100	8.2000	+6.632%	2	71	-69.146%
2025-05-21	7.4800	7.6900	7.4800	7.6900	+4.768%	4	71	-67.100%
2025-05-20	7.1600	7.3400	7.1600	7.3400	+6.377%	2	71	-65.531%
2025-05-19	6.8600	6.9600	6.8600	6.9000	-1.849%	3	71	-63.333%
2025-05-16	6.7200	7.0300	6.7200	7.0300	-0.706%	4	71	-64.011%
2025-05-15	6.9900	7.0800	6.9900	7.0800	-3.279%	2	71	-64.266%
2025-05-14	7.1900	7.3200	7.1900	7.3200	+4.571%	2	71	-65.437%
2025-05-13	7.2500	7.3200	7.0000	7.0000	-14.425%	3	71	-63.857%
2025-05-12	8.0000	8.1800	8.0000	8.1800	-11.568%	2	70	-69.071%
2025-05-02	9.2500	9.2500	9.2500	9.2500	-9.932%	4	70	-72.649%
2025-04-30	10.2700	10.2700	10.2700	10.2700	-3.113%	1	72	-75.365%
2025-04-25	11.9300	11.9300	10.6000	10.6000	-8.463%	6	71	-76.132%
2025-04-24	11.9000	11.9000	11.5800	11.5800	-11.400%	9	69	-78.152%
2025-04-21	12.9500	13.0700	12.9500	13.0700	+14.649%	2	60	-80.643%
2025-04-14	11.3500	11.4000	11.3500	11.4000	+3.636%	2	60	-77.807%
2025-04-09	16.7500	16.7500	11.0000	11.0000	-24.399%	11	60	-77.000%
2025-04-08	14.5500	14.5500	14.5500	14.5500	-4.276%	7	60	-82.612%
2025-04-07	15.2000	15.2000	15.2000	15.2000	+68.889%	7	57	-83.355%
2025-03-28	9.0000	9.0000	9.0000	9.0000	-7.025%	2	57	-71.889%
2025-03-20	9.4500	9.6800	9.4500	9.6800	+22.843%	2	56	-73.864%
2025-03-10	7.8000	7.8800	7.8000	7.8800	-9.633%	2	56	-67.893%
2025-03-06	8.5300	8.7200	8.5300	8.7200	+8.055%	2	57	-70.986%
2025-03-04	7.9300	8.0700	7.9300	8.0700	+13.502%	2	57	-68.649%
2025-02-27	6.9800	7.1100	6.9800	7.1100	+2.597%	2	57	-64.416%
2025-02-26	6.7700	6.9300	6.7700	6.9300	+13.607%	2	57	-63.492%
2025-02-05	6.1000	6.1000	6.1000	6.1000	0.000%	1	57	-58.525%
2025-02-04	6.1000	6.1000	6.1000	6.1000	-2.400%	2	57	-58.525%
2025-02-03	6.2500	6.2500	6.2500	6.2500	-9.420%	30	59	-59.520%
2025-01-31	6.4500	6.9000	6.4500	6.9000	+15.000%	14	29	-63.333%
2025-01-30	6.0000	6.0000	6.0000	6.0000	-40.945%	1	24	-57.833%
2025-01-29	10.1600	10.1600	10.1600	10.1600	-1.359%	1	24	-75.098%
2025-01-28	10.3000	10.3000	10.3000	10.3000	-2.184%	1	25	-75.437%
2025-01-22	10.5300	10.5300	10.5300	10.5300	-12.250%	1	24	-75.973%
2025-01-02	12.0000	12.0000	12.0000	12.0000	+14.833%	1	23	-78.917%
2024-12-16	10.4500	10.4500	10.4500	10.4500	+19.429%	1	21	-75.789%
2024-12-06	8.7500	8.7500	8.7500	8.7500	-30.556%	2	21	-71.086%
2024-11-06	12.6000	12.6000	12.6000	12.6000	-13.043%	13	22	-79.921%
2024-10-31	14.4900	14.4900	14.4900	14.4900	-3.721%	3	12	-82.540%
2024-10-30	15.0500	15.0500	15.0500	15.0500	+15.769%	1	12	-83.189%
2024-10-25	13.0000	13.0000	13.0000	13.0000	+23.810%	10	13	-80.538%
2024-10-23	10.5000	10.5000	10.5000	10.5000	-2.326%	1	8	-75.905%
2024-10-18	10.7500	10.7500	10.7500	10.7500	+4.878%	2	7	-76.465%
2024-10-15	10.3000	10.3000	10.2500	10.2500	-2.936%	2	6	-75.317%
2024-10-14	10.5600	10.5600	10.5600	10.5600	-0.377%	1	4	-76.042%
2024-10-10	10.6000	10.6000	10.6000	10.6000	-14.585%	1	3	-76.132%
2024-09-27	12.1200	12.4100	12.1200	12.4100	-0.958%	4	2	-79.613%
2024-09-24	12.5300	12.5300	12.5300	12.5300	0.000%	1	1	-79.808%