Dark

IBM20270115P180
IBM Jan 15 2027 180.00 Put (IBM270115P00180000)
option OPRA

EOD

Jul 30, 2026

9.00+12.782%(+1.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.2200	9.2200	9.0000	9.0000	+12.782%	6	1,717	0.000%
2026-07-29	8.6000	8.6000	7.9800	7.9800	-3.273%	17	1,712	+12.782%
2026-07-28	9.6600	10.4000	8.2500	8.2500	-21.053%	19	1,707	+9.091%
2026-07-27	10.1500	10.6900	9.9500	10.4500	-5.856%	42	1,705	-13.876%
2026-07-24	11.7500	11.8000	10.7000	11.1000	-16.541%	82	1,706	-18.919%
2026-07-23	14.7000	14.8000	13.0500	13.3000	-5.741%	55	1,684	-32.331%
2026-07-22	12.6300	14.1100	12.6300	14.1100	+11.984%	44	1,638	-36.215%
2026-07-21	12.8000	13.1500	12.6000	12.6000	+3.533%	104	1,613	-28.571%
2026-07-20	12.7800	13.1500	11.6200	12.1700	-4.549%	45	1,526	-26.048%
2026-07-17	12.3500	13.1500	12.0100	12.7500	+13.333%	67	1,526	-29.412%
2026-07-16	14.5900	15.0100	11.0000	11.2500	-13.127%	215	1,507	-20.000%
2026-07-15	11.7500	13.3500	11.6800	12.9500	-1.894%	53	1,492	-30.502%
2026-07-14	10.6500	14.5000	10.6500	13.2000	+288.235%	1,299	1,487	-31.818%
2026-07-13	3.4000	3.4000	3.4000	3.4000	+1.493%	20	722	+164.706%
2026-07-10	3.2600	3.3500	3.2600	3.3500	-1.471%	2	702	+168.657%
2026-07-08	3.3500	3.4000	3.3500	3.4000	+20.567%	16	702	+164.706%
2026-07-07	3.0000	3.0000	2.8200	2.8200	-15.821%	5	693	+219.149%
2026-07-06	3.9300	3.9300	3.3400	3.3500	-14.103%	8	698	+168.657%
2026-07-01	3.9000	3.9000	3.9000	3.9000	-12.360%	1	704	+130.769%
2026-06-30	4.6000	4.6000	4.4500	4.4500	-2.198%	14	705	+102.247%
2026-06-29	4.5500	4.5500	4.5500	4.5500	-6.186%	1	691	+97.802%
2026-06-26	5.2700	5.2700	4.8500	4.8500	-19.835%	11	692	+85.567%
2026-06-25	6.0200	6.0500	5.9500	6.0500	+10.000%	10	691	+48.760%
2026-06-24	5.4000	5.5000	5.4000	5.5000	-0.901%	13	684	+63.636%
2026-06-23	5.5500	5.5500	5.5500	5.5500	-15.909%	1	674	+62.162%
2026-06-22	6.6000	6.6000	6.6000	6.6000	+5.600%	1	674	+36.364%
2026-06-18	6.7900	6.8600	6.2500	6.2500	+25.000%	44	634	+44.000%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+1.010%	1	634	+80.000%
2026-06-15	5.0500	5.3300	4.8000	4.9500	-4.624%	26	634	+81.818%
2026-06-12	5.2000	5.3000	5.1900	5.1900	+1.367%	32	649	+73.410%
2026-06-11	5.1200	5.1200	5.1200	5.1200	+1.186%	2	626	+75.781%
2026-06-10	5.0700	5.0700	5.0600	5.0600	+16.322%	2	626	+77.866%
2026-06-08	4.5000	4.5000	4.3300	4.3500	-1.136%	16	628	+106.897%
2026-06-05	4.4000	4.4000	4.4000	4.4000	+4.762%	5	636	+104.545%
2026-06-03	4.2100	4.2100	4.2000	4.2000	+5.000%	2	637	+114.286%
2026-06-01	4.3300	4.3300	3.9500	4.0000	-5.882%	4	636	+125.000%
2026-05-29	4.6000	4.7500	4.2500	4.2500	-33.071%	71	638	+111.765%
2026-05-26	6.1600	6.8500	6.1600	6.3500	+5.482%	31	583	+41.732%
2026-05-21	7.9700	7.9700	6.0200	6.0200	-37.292%	3	586	+49.502%
2026-05-20	9.6000	9.6000	9.6000	9.6000	+8.720%	10	586	-6.250%
2026-05-19	8.8300	8.8300	8.8300	8.8300	-13.601%	1	586	+1.925%
2026-05-18	10.2200	10.2200	10.2200	10.2200	+2.200%	1	586	-11.937%
2026-05-15	10.1500	10.1500	9.7000	10.0000	-8.257%	16	586	-10.000%
2026-05-14	10.9000	10.9000	10.9000	10.9000	0.000%	6	570	-17.431%
2026-05-13	10.0000	10.9000	10.0000	10.9000	+17.838%	33	575	-17.431%
2026-05-12	9.2000	9.2500	9.2000	9.2500	+3.007%	2	575	-2.703%
2026-05-11	8.4000	8.9800	8.2500	8.9800	+10.864%	19	575	+0.223%
2026-05-08	8.2400	8.2500	8.0000	8.1000	-2.410%	43	567	+11.111%
2026-05-07	8.3000	8.3000	8.3000	8.3000	-5.143%	1	527	+8.434%
2026-05-06	8.7500	8.7500	8.7500	8.7500	+0.344%	1	528	+2.857%
2026-05-05	8.4700	8.7200	8.4500	8.7200	+5.060%	26	528	+3.211%
2026-05-04	8.3900	8.3900	8.3000	8.3000	+1.966%	3	504	+8.434%
2026-05-01	8.1200	8.1500	8.0400	8.1400	-6.437%	40	480	+10.565%
2026-04-29	8.7000	8.7000	8.7000	8.7000	+2.353%	1	480	+3.448%
2026-04-28	9.0100	9.0100	8.5000	8.5000	-7.104%	7	480	+5.882%
2026-04-24	9.1600	9.1600	9.1500	9.1500	+2.235%	42	485	-1.639%
2026-04-23	9.2600	10.5500	8.9200	8.9500	+32.593%	63	448	+0.559%
2026-04-17	6.8500	6.8500	6.7500	6.7500	-7.534%	3	466	+33.333%
2026-04-16	7.4500	7.4500	7.3000	7.3000	-9.317%	17	464	+23.288%
2026-04-15	8.2000	8.2000	8.0000	8.0500	-9.551%	17	464	+11.801%
2026-04-14	8.9000	8.9000	8.9000	8.9000	-6.316%	1	465	+1.124%
2026-04-13	10.7400	10.7800	9.5000	9.5000	-5.941%	11	465	-5.263%
2026-04-10	10.2000	10.2000	10.1000	10.1000	+2.020%	2	461	-10.891%
2026-04-09	8.9800	9.9000	8.9400	9.9000	+11.864%	12	459	-9.091%
2026-04-08	8.8500	8.8500	8.7000	8.8500	+0.568%	5	455	+1.695%
2026-04-07	8.8000	8.8000	8.8000	8.8000	+1.149%	1	450	+2.273%
2026-04-06	8.4400	8.7000	8.4400	8.7000	-17.536%	2	450	+3.448%
2026-03-30	10.5500	10.5500	10.5500	10.5500	+1.932%	1	451	-14.692%
2026-03-27	10.3500	10.3500	10.3500	10.3500	+30.682%	2	450	-13.043%
2026-03-23	7.9200	7.9200	7.9200	7.9200	-7.368%	3	450	+13.636%
2026-03-20	8.5000	8.5500	8.5000	8.5500	+1.183%	4	450	+5.263%
2026-03-06	8.4500	8.4500	8.4500	8.4500	-3.649%	2	448	+6.509%
2026-03-04	8.1000	8.7700	8.1000	8.7700	-2.556%	3	446	+2.623%
2026-03-03	10.2000	10.2000	9.0000	9.0000	-7.692%	46	447	0.000%
2026-02-27	9.5000	9.8000	9.3000	9.7500	+8.696%	42	444	-7.692%
2026-02-26	9.0000	9.0000	8.7500	8.9700	-8.000%	13	404	+0.334%
2026-02-25	10.2500	10.2500	9.5000	9.7500	-13.717%	75	396	-7.692%
2026-02-24	12.1300	12.1300	9.6300	11.3000	-9.600%	105	396	-20.354%
2026-02-23	9.9500	12.5000	9.9500	12.5000	+108.333%	9	363	-28.000%
2026-02-13	5.8500	6.0000	5.8500	6.0000	-5.512%	150	386	+50.000%
2026-02-12	6.0000	6.3500	6.0000	6.3500	+30.928%	23	386	+41.732%
2026-02-11	3.6000	4.9500	3.6000	4.8500	+27.632%	160	388	+85.567%
2026-02-09	3.8000	3.8000	3.8000	3.8000	+49.020%	1	315	+136.842%
2026-02-02	2.5500	2.5500	2.5500	2.5500	+6.250%	1	315	+252.941%
2026-01-29	2.7000	2.7000	2.4000	2.4000	-32.961%	6	316	+275.000%
2026-01-23	3.5500	3.5800	3.5200	3.5800	+14.744%	87	322	+151.397%
2026-01-13	3.1200	3.1200	3.1200	3.1200	-6.024%	1	235	+188.462%
2025-12-16	3.3200	3.3200	3.3200	3.3200	-0.300%	1	235	+171.084%
2025-12-15	3.3300	3.3300	3.3300	3.3300	-11.436%	5	234	+170.270%
2025-11-25	3.7600	3.7600	3.7600	3.7600	+7.429%	1	234	+139.362%
2025-11-11	3.5000	3.5000	3.5000	3.5000	-25.532%	1	235	+157.143%
2025-11-10	4.7000	4.7000	4.7000	4.7000	+20.513%	1	235	+91.489%
2025-11-07	3.6600	3.9000	3.6600	3.9000	+15.044%	3	236	+130.769%
2025-11-06	3.3800	3.5000	3.3000	3.3900	-3.143%	4	237	+165.487%
2025-11-04	3.5000	3.5000	3.5000	3.5000	+6.061%	1	239	+157.143%
2025-10-27	3.2500	3.3000	3.2500	3.3000	-2.941%	5	240	+172.727%
2025-10-24	3.7500	3.7500	3.4000	3.4000	-19.048%	2	240	+164.706%
2025-10-23	4.2000	4.2000	4.2000	4.2000	-12.500%	1	239	+114.286%
2025-10-15	4.8000	4.8000	4.8000	4.8000	+20.000%	1	238	+87.500%
2025-10-07	4.4500	4.4500	4.0000	4.0000	-5.882%	7	238	+125.000%
2025-10-03	4.2500	4.2500	4.2500	4.2500	-9.382%	7	238	+111.765%
2025-10-02	4.6900	4.6900	4.6900	4.6900	-11.509%	1	245	+91.898%
2025-09-25	5.0800	5.3000	5.0200	5.3000	-4.505%	11	244	+69.811%
2025-09-23	5.7000	5.7000	5.5500	5.5500	-10.772%	3	242	+62.162%
2025-09-18	6.2200	6.2200	6.2200	6.2200	-13.611%	1	242	+44.695%
2025-09-12	7.2000	7.2000	7.2000	7.2000	+0.699%	1	243	+25.000%
2025-09-08	7.6500	7.6500	7.1500	7.1500	-16.860%	3	242	+25.874%
2025-09-02	8.6000	8.6000	8.6000	8.6000	+9.554%	6	242	+4.651%
2025-08-28	7.9300	7.9300	7.8500	7.8500	-5.422%	7	241	+14.650%
2025-08-25	8.3000	8.3000	8.3000	8.3000	0.000%	1	236	+8.434%
2025-08-21	8.3000	8.3000	8.3000	8.3000	-3.935%	2	236	+8.434%
2025-08-18	8.7500	8.7500	8.6100	8.6400	+0.465%	17	238	+4.167%
2025-08-15	8.6000	8.6000	8.6000	8.6000	+1.176%	2	229	+4.651%
2025-08-13	9.2500	9.2500	8.5000	8.5000	-10.526%	11	227	+5.882%
2025-08-12	9.5000	9.5000	9.5000	9.5000	+26.667%	2	220	-5.263%
2025-08-07	7.5000	7.5000	7.5000	7.5000	-2.597%	4	218	+20.000%
2025-08-05	7.7000	7.7000	7.7000	7.7000	-3.750%	1	221	+16.883%
2025-08-04	8.0000	8.0000	8.0000	8.0000	-5.882%	4	220	+12.500%
2025-08-01	8.5000	8.5000	8.5000	8.5000	+23.188%	1	216	+5.882%
2025-07-31	6.9000	6.9000	6.9000	6.9000	+11.290%	1	215	+30.435%
2025-07-29	6.3300	6.3300	6.2000	6.2000	-4.615%	4	214	+45.161%
2025-07-28	6.4500	6.5000	6.2500	6.5000	-4.412%	59	215	+38.462%
2025-07-25	6.8000	6.8000	6.8000	6.8000	-0.730%	1	211	+32.353%
2025-07-24	7.0500	7.5000	6.2000	6.8500	+13.599%	22	210	+31.387%
2025-07-23	6.0300	6.0300	6.0300	6.0300	-2.742%	2	200	+49.254%
2025-07-18	6.0900	6.2000	6.0900	6.2000	-2.973%	2	198	+45.161%
2025-07-17	6.2800	6.3900	6.2800	6.3900	+6.856%	2	198	+40.845%
2025-07-14	5.9200	5.9800	5.9200	5.9800	-0.333%	2	197	+50.502%
2025-07-11	5.9200	6.0000	5.9200	6.0000	-3.069%	2	197	+50.000%
2025-07-10	5.9300	6.1900	5.9300	6.1900	+7.652%	2	197	+45.396%
2025-07-09	5.7500	5.7500	5.7500	5.7500	-4.801%	44	196	+56.522%
2025-07-07	5.9700	6.0400	5.9700	6.0400	-3.822%	2	163	+49.007%
2025-07-02	6.2800	6.2800	6.2800	6.2800	-0.475%	3	163	+43.312%
2025-07-01	5.9900	6.3100	5.9900	6.3100	-2.019%	2	160	+42.631%
2025-06-26	6.2900	6.4400	6.2900	6.4400	+2.385%	2	160	+39.752%
2025-06-25	6.0000	6.2900	6.0000	6.2900	-3.231%	4	160	+43.084%
2025-06-23	6.5000	6.5000	6.5000	6.5000	-9.722%	1	162	+38.462%
2025-06-20	6.9700	7.2000	6.9700	7.2000	+4.348%	102	162	+25.000%
2025-06-18	6.9000	6.9000	6.9000	6.9000	-5.609%	1	112	+30.435%
2025-06-17	7.3100	7.3100	7.3100	7.3100	-1.350%	1	112	+23.119%
2025-06-16	7.4100	7.4100	7.4100	7.4100	-2.883%	1	112	+21.457%
2025-06-13	7.4700	7.6300	7.3200	7.6300	+5.241%	8	112	+17.955%
2025-06-12	7.0600	7.2500	7.0600	7.2500	+3.276%	2	113	+24.138%
2025-06-11	7.3000	7.3000	7.0200	7.0200	-4.098%	4	113	+28.205%
2025-06-10	6.7200	7.3200	6.7200	7.3200	-5.058%	3	113	+22.951%
2025-06-09	7.4400	7.7100	7.4400	7.7100	-0.388%	2	113	+16.732%
2025-06-06	7.9600	7.9600	7.4100	7.7400	-6.068%	6	113	+16.279%
2025-06-05	7.7800	8.2400	7.7800	8.2400	+4.040%	3	113	+9.223%
2025-06-04	7.9000	7.9200	7.8200	7.9200	-5.263%	3	114	+13.636%
2025-06-03	8.0900	8.3800	8.0900	8.3600	-7.420%	4	114	+7.656%
2025-06-02	8.7800	9.0300	8.7800	9.0300	+0.669%	2	114	-0.332%
2025-05-30	8.7700	8.9700	8.7700	8.9700	-0.111%	4	114	+0.334%
2025-05-29	8.8100	8.9800	8.8100	8.9800	+3.695%	2	114	+0.223%
2025-05-28	8.3600	8.6600	8.3600	8.6600	-7.380%	2	114	+3.926%
2025-05-23	9.2200	9.3500	9.2200	9.3500	+5.174%	4	114	-3.743%
2025-05-22	8.8600	8.8900	8.8600	8.8900	+3.977%	2	114	+1.237%
2025-05-21	8.2200	8.5500	8.2200	8.5500	+5.166%	2	114	+5.263%
2025-05-20	7.9100	8.1300	7.9100	8.1300	+4.903%	2	114	+10.701%
2025-05-19	7.6700	7.7500	7.6700	7.7500	+0.129%	2	114	+16.129%
2025-05-16	7.5200	7.7400	7.5200	7.7400	-0.896%	4	114	+16.279%
2025-05-15	7.7800	7.8100	7.7800	7.8100	-5.333%	2	114	+15.237%
2025-05-14	8.0600	8.2500	8.0600	8.2500	+0.856%	2	114	+9.091%
2025-05-13	8.0500	8.1800	8.0500	8.1800	-9.413%	2	113	+10.024%
2025-05-12	8.9300	9.0300	8.9300	9.0300	-6.907%	2	113	-0.332%
2025-05-05	9.7000	9.7000	9.7000	9.7000	-22.709%	1	113	-7.216%
2025-04-25	13.0000	13.0100	12.5500	12.5500	-4.052%	6	114	-28.287%
2025-04-24	13.0500	13.7500	12.8500	13.0800	+12.759%	29	111	-31.193%
2025-04-23	11.6100	11.6100	11.6000	11.6000	-7.570%	2	83	-22.414%
2025-04-17	12.5500	12.5500	12.5500	12.5500	-12.299%	3	83	-28.287%
2025-04-10	14.3100	14.3100	14.3100	14.3100	+0.421%	1	83	-37.107%
2025-04-09	14.2500	14.2500	14.2500	14.2500	-6.557%	1	84	-36.842%
2025-04-08	14.4000	15.2500	13.5000	15.2500	+3.530%	13	84	-40.984%
2025-04-04	14.1500	14.7300	14.1500	14.7300	+33.909%	36	96	-38.900%
2025-04-03	10.9500	11.0000	10.9500	11.0000	+10.331%	50	90	-18.182%
2025-04-01	9.9000	9.9700	9.9000	9.9700	-6.385%	2	85	-9.729%
2025-03-21	10.6500	10.6500	10.6500	10.6500	-3.533%	20	85	-15.493%
2025-03-20	10.8100	11.0400	10.8100	11.0400	+17.447%	2	75	-18.478%
2025-03-10	9.4000	9.4000	9.4000	9.4000	-3.787%	10	75	-4.255%
2025-03-06	9.5200	9.7700	9.5200	9.7700	+4.492%	2	65	-7.881%
2025-03-05	9.3500	9.3500	9.3500	9.3500	+1.081%	5	65	-3.743%
2025-02-28	9.2500	9.2500	9.2500	9.2500	+10.911%	2	63	-2.703%
2025-02-27	8.1900	8.3400	8.1900	8.3400	+7.060%	2	64	+7.914%
2025-02-26	7.6500	7.7900	7.6500	7.7900	+18.209%	2	64	+15.533%
2025-02-21	6.5900	6.5900	6.5900	6.5900	-9.726%	2	64	+36.571%
2025-02-13	6.9000	7.3000	6.9000	7.3000	+10.606%	11	55	+23.288%
2025-01-30	7.0000	7.0000	6.6000	6.6000	-39.450%	3	55	+36.364%
2025-01-29	10.9000	10.9000	10.9000	10.9000	-6.838%	1	55	-17.431%
2025-01-28	11.7000	11.7000	11.7000	11.7000	+4.464%	1	54	-23.077%
2025-01-21	11.2000	11.2000	11.2000	11.2000	-18.841%	10	53	-19.643%
2025-01-14	13.8000	13.8000	13.8000	13.8000	+5.505%	11	53	-34.783%
2024-12-30	13.0800	13.0800	13.0800	13.0800	+0.615%	1	43	-31.193%
2024-12-19	13.0000	13.0000	13.0000	13.0000	+4.167%	1	44	-30.769%
2024-12-18	12.4800	12.4800	12.4800	12.4800	+8.996%	1	43	-27.885%
2024-12-17	11.4500	11.4500	11.4500	11.4500	-2.220%	5	42	-21.397%
2024-12-16	11.7100	11.7100	11.7100	11.7100	+19.490%	1	37	-23.143%
2024-12-06	9.9400	9.9400	9.8000	9.8000	-14.783%	4	37	-8.163%
2024-11-25	11.5000	11.5000	11.5000	11.5000	-6.504%	25	37	-21.739%
2024-11-21	12.4000	12.4000	12.3000	12.3000	-22.884%	2	17	-26.829%
2024-10-31	16.1600	16.1600	15.9500	15.9500	-2.744%	2	17	-43.574%
2024-10-30	16.4000	16.4000	16.4000	16.4000	+42.609%	1	15	-45.122%
2024-10-23	11.5000	11.5000	11.5000	11.5000	-2.542%	2	15	-21.739%
2024-10-21	11.8000	11.8000	11.8000	11.8000	-1.255%	2	15	-23.729%
2024-10-18	11.9500	11.9500	11.9500	11.9500	-0.084%	2	13	-24.686%
2024-10-15	11.5000	11.9600	11.5000	11.9600	+4.000%	2	12	-24.749%
2024-10-11	11.5000	11.5000	11.5000	11.5000	-0.347%	2	10	-21.739%
2024-10-09	11.5400	11.5400	11.5400	11.5400	-5.021%	6	9	-22.010%
2024-10-07	12.1500	12.1500	12.1500	12.1500	-10.398%	6	9	-25.926%
2024-10-03	13.5600	13.5600	13.5600	13.5600	-2.935%	1	3	-33.628%
2024-09-27	14.2300	14.2300	13.9700	13.9700	-1.272%	4	2	-35.576%
2024-09-24	14.1500	14.1500	14.1500	14.1500	0.000%	1	1	-36.396%