Dark

IBM20270115P185
IBM Jan 15 2027 185.00 Put (IBM270115P00185000)
option OPRA

EOD

Sep 23, 2026

3.45-13.750%(-0.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.4500	3.4500	3.4500	3.4500	-13.750%	3	626	0.000%
2026-09-21	4.0500	4.0500	4.0000	4.0000	+2.564%	8	623	-13.750%
2026-09-18	3.9300	3.9300	3.9000	3.9000	+23.810%	2	617	-11.538%
2026-09-17	3.1500	3.1500	3.1500	3.1500	-8.696%	1	615	+9.524%
2026-09-16	2.8700	3.4500	2.8700	3.4500	+44.351%	19	616	0.000%
2026-09-15	2.6300	2.6300	2.3900	2.3900	-7.004%	2	600	+44.351%
2026-09-14	2.7700	2.7700	2.4000	2.5700	-14.333%	10	601	+34.241%
2026-09-11	3.0000	3.0000	3.0000	3.0000	-25.926%	1	599	+15.000%
2026-09-10	3.5700	4.0500	3.5700	4.0500	+9.459%	5	600	-14.815%
2026-09-08	3.7500	3.8900	3.7000	3.7000	+5.413%	6	598	-6.757%
2026-09-04	3.3000	3.5100	3.3000	3.5100	-5.135%	6	597	-1.709%
2026-09-03	3.5000	3.7000	3.3000	3.7000	-14.747%	18	597	-6.757%
2026-09-01	4.1500	4.3400	4.1500	4.3400	+4.578%	6	593	-20.507%
2026-08-31	4.1500	4.1500	4.1500	4.1500	+6.410%	5	589	-16.867%
2026-08-28	3.9000	3.9000	3.8800	3.9000	+5.405%	4	584	-11.538%
2026-08-27	4.5000	4.5000	3.7000	3.7000	-26.148%	4	581	-6.757%
2026-08-26	5.1500	5.1500	5.0100	5.0100	+4.375%	2	582	-31.138%
2026-08-24	4.8000	4.8000	4.8000	4.8000	+3.226%	1	581	-28.125%
2026-08-21	4.6500	4.6500	4.6500	4.6500	-1.691%	10	580	-25.806%
2026-08-20	4.6800	4.7300	4.6800	4.7300	-11.918%	14	580	-27.061%
2026-08-18	5.3500	5.3700	5.3500	5.3700	-11.678%	8	578	-35.754%
2026-08-17	6.1700	6.1700	6.0500	6.0800	+8.571%	10	586	-43.257%
2026-08-14	5.6500	5.6500	5.6000	5.6000	-2.609%	3	585	-38.393%
2026-08-13	5.3000	5.7500	5.3000	5.7500	+0.877%	31	585	-40.000%
2026-08-12	5.7000	5.7000	5.7000	5.7000	-2.896%	20	591	-39.474%
2026-08-11	6.2600	6.2600	5.8700	5.8700	-7.559%	2	573	-41.227%
2026-08-10	6.3500	6.4000	6.3000	6.3500	-18.694%	5	574	-45.669%
2026-08-06	7.8100	7.8100	7.8100	7.8100	-7.355%	2	575	-55.826%
2026-08-04	8.5000	8.5500	8.4300	8.4300	-11.912%	12	576	-59.075%
2026-08-03	9.3000	9.5700	9.3000	9.5700	-9.030%	5	572	-63.950%
2026-07-31	11.4000	11.4000	10.5200	10.5200	+1.643%	35	571	-67.205%
2026-07-30	10.6500	10.7500	10.3500	10.3500	+3.500%	37	553	-66.667%
2026-07-29	9.5000	10.1500	9.5000	10.0000	+2.669%	10	541	-65.500%
2026-07-28	11.7300	12.3500	9.7400	9.7400	-20.164%	16	534	-64.579%
2026-07-27	11.7500	12.2000	11.7500	12.2000	-4.688%	33	529	-71.721%
2026-07-24	13.5000	13.6000	12.4000	12.8000	-16.612%	53	514	-73.047%
2026-07-23	16.4400	17.2500	15.0100	15.3500	-5.828%	221	490	-77.524%
2026-07-22	14.5000	16.3500	14.5000	16.3000	+12.647%	73	615	-78.834%
2026-07-21	14.4500	14.9000	14.4500	14.4700	+8.797%	29	579	-76.158%
2026-07-20	14.9500	14.9500	13.3000	13.3000	-10.738%	9	573	-74.060%
2026-07-17	14.1800	14.9000	13.6600	14.9000	+10.781%	16	569	-76.846%
2026-07-16	15.5500	15.5500	13.4000	13.4500	-12.092%	241	562	-74.349%
2026-07-15	13.3000	15.3000	13.3000	15.3000	+1.864%	29	324	-77.451%
2026-07-14	12.2900	15.9800	12.2900	15.0200	+295.263%	159	318	-77.031%
2026-07-13	3.8000	3.8000	3.8000	3.8000	-1.299%	30	310	-9.211%
2026-07-10	3.8500	3.8500	3.8500	3.8500	+1.316%	1	310	-10.390%
2026-07-08	3.9000	3.9000	3.6600	3.8000	+16.923%	8	310	-9.211%
2026-07-07	3.5000	3.5000	3.2500	3.2500	-14.474%	7	307	+6.154%
2026-07-06	4.3400	4.3500	3.8000	3.8000	-12.644%	10	308	-9.211%
2026-07-01	4.3500	4.3500	4.3500	4.3500	-12.121%	1	316	-20.690%
2026-06-30	5.2000	5.3000	4.9500	4.9500	-27.737%	10	316	-30.303%
2026-06-25	6.9000	6.9000	6.8500	6.8500	+5.385%	2	306	-49.635%
2026-06-24	6.5000	6.5000	6.5000	6.5000	-9.722%	100	304	-46.923%
2026-06-22	7.2000	7.2000	7.2000	7.2000	-1.370%	1	381	-52.083%
2026-06-18	7.3000	7.3000	7.3000	7.3000	+39.048%	100	434	-52.740%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-6.250%	1	434	-34.286%
2026-06-15	5.6500	5.6500	5.4500	5.6000	-6.667%	4	435	-38.393%
2026-06-12	6.1000	6.1000	6.0000	6.0000	+3.448%	6	433	-42.500%
2026-06-10	5.6500	5.8000	5.6500	5.8000	+5.455%	26	427	-40.517%
2026-06-09	5.1500	5.5000	5.1500	5.5000	+11.111%	57	403	-37.273%
2026-06-08	4.7200	4.9500	4.7200	4.9500	-1.980%	2	397	-30.303%
2026-06-05	5.1000	5.2300	5.0200	5.0500	+8.602%	60	397	-31.683%
2026-06-04	4.8000	4.8000	4.4000	4.6500	-1.064%	50	359	-25.806%
2026-06-03	4.6000	4.7000	4.6000	4.7000	-1.261%	3	409	-26.596%
2026-05-29	5.1000	5.2000	4.7600	4.7600	-12.661%	45	407	-27.521%
2026-05-26	5.4500	5.4500	5.4500	5.4500	-21.583%	1	367	-36.697%
2026-05-22	7.0000	7.0000	6.9500	6.9500	-12.579%	11	366	-50.360%
2026-05-21	7.3100	8.2100	7.3100	7.9500	-22.059%	12	369	-56.604%
2026-05-20	11.1000	11.2000	10.2000	10.2000	-5.380%	88	369	-66.176%
2026-05-18	10.7800	10.7800	10.7800	10.7800	-8.255%	10	333	-67.996%
2026-05-15	11.5000	11.7500	11.5000	11.7500	-3.925%	7	333	-70.638%
2026-05-13	11.8000	12.2500	11.8000	12.2300	+9.686%	21	316	-71.791%
2026-05-12	10.3000	11.1500	10.3000	11.1500	+11.500%	66	298	-69.058%
2026-05-11	9.5500	10.0000	9.5000	10.0000	+8.108%	10	298	-65.500%
2026-05-08	9.2000	9.2500	9.0500	9.2500	-1.070%	5	292	-62.703%
2026-05-07	9.3500	9.4500	9.3000	9.3500	-6.030%	14	293	-63.102%
2026-05-06	10.0000	10.0500	9.9500	9.9500	+2.577%	11	283	-65.327%
2026-05-05	9.7000	9.7000	9.7000	9.7000	+0.518%	1	281	-64.433%
2026-05-04	9.7500	9.7500	9.6500	9.6500	-3.015%	2	281	-64.249%
2026-04-30	9.8500	10.0000	9.8500	9.9500	+1.015%	12	281	-65.327%
2026-04-29	9.8500	9.8500	9.8500	9.8500	-4.369%	2	281	-64.975%
2026-04-27	10.5000	10.5000	10.3000	10.3000	+6.186%	17	281	-66.505%
2026-04-24	9.5000	10.8500	9.5000	9.7000	-3.000%	109	271	-64.433%
2026-04-23	10.0000	10.0500	10.0000	10.0000	+48.148%	12	235	-65.500%
2026-04-21	6.7500	6.7500	6.7500	6.7500	-3.571%	1	236	-48.889%
2026-04-20	7.0000	7.0000	7.0000	7.0000	-9.677%	1	236	-50.714%
2026-04-17	7.5000	7.7500	7.5000	7.7500	-22.111%	4	236	-55.484%
2026-04-14	10.0000	10.0000	9.9500	9.9500	-9.545%	2	236	-65.327%
2026-04-13	11.0000	11.0000	11.0000	11.0000	-6.383%	4	236	-68.636%
2026-04-10	11.5000	11.7500	11.5000	11.7500	+7.306%	43	232	-70.638%
2026-04-09	10.9500	10.9500	10.9500	10.9500	+9.500%	1	192	-68.493%
2026-04-08	9.8500	10.0000	9.8000	10.0000	+1.010%	5	191	-65.500%
2026-04-07	9.8500	9.9000	9.8500	9.9000	+3.125%	2	190	-65.152%
2026-04-06	9.6000	9.6000	9.6000	9.6000	-4.000%	1	190	-64.063%
2026-04-02	9.9500	10.0000	9.9500	10.0000	-14.894%	43	159	-65.500%
2026-03-30	11.7500	11.7500	11.7500	11.7500	+12.440%	1	159	-70.638%
2026-03-26	10.4500	10.4500	10.4500	10.4500	+8.290%	2	159	-66.986%
2026-03-20	9.6500	9.6500	9.6500	9.6500	+4.324%	2	157	-64.249%
2026-03-18	9.2500	9.2500	9.2500	9.2500	-7.960%	2	157	-62.703%
2026-03-12	10.4000	10.4000	10.0500	10.0500	+6.349%	2	156	-65.672%
2026-03-06	9.4500	9.4500	9.4500	9.4500	+0.318%	1	158	-63.492%
2026-03-04	9.4200	9.4200	9.4200	9.4200	-18.087%	1	158	-63.376%
2026-03-03	11.5500	11.5500	11.5000	11.5000	+16.989%	6	157	-70.000%
2026-02-26	9.8300	9.8300	9.8300	9.8300	-10.636%	1	157	-64.903%
2026-02-25	11.0800	11.0800	10.6500	11.0000	-5.660%	21	148	-68.636%
2026-02-24	11.2000	11.6600	11.2000	11.6600	-5.203%	56	148	-70.412%
2026-02-23	12.3000	12.3000	12.3000	12.3000	+80.882%	2	92	-71.951%
2026-02-12	6.9000	6.9000	6.8000	6.8000	+30.268%	10	91	-49.265%
2026-02-11	5.5000	5.5000	5.2200	5.2200	-5.946%	14	91	-33.908%
2025-09-30	5.5500	5.5500	5.5500	5.5500	+9.684%	1	96	-37.838%
2025-09-26	5.5000	5.5000	5.0600	5.0600	-13.356%	3	96	-31.818%
2025-09-25	5.8400	5.8400	5.8400	5.8400	-15.362%	1	98	-40.925%
2025-09-19	6.9000	6.9000	6.9000	6.9000	-6.757%	1	97	-50.000%
2025-09-16	7.4000	7.4000	7.4000	7.4000	+4.225%	1	96	-53.378%
2025-09-09	7.5500	7.5900	7.1000	7.1000	-19.318%	13	97	-51.408%
2025-08-27	8.8000	8.8000	8.8000	8.8000	-4.348%	1	102	-60.795%
2025-08-26	9.2000	9.2000	9.2000	9.2000	+1.545%	25	102	-62.500%
2025-08-22	9.0600	9.0600	9.0600	9.0600	-6.114%	2	78	-61.921%
2025-08-15	9.6500	9.6500	9.6500	9.6500	-1.026%	2	76	-64.249%
2025-08-13	9.7500	9.7500	9.7500	9.7500	-8.793%	4	74	-64.615%
2025-08-12	10.7500	10.7500	10.6900	10.6900	+25.765%	15	74	-67.727%
2025-08-07	8.5000	8.5000	8.5000	8.5000	+18.881%	1	65	-59.412%
2025-07-28	7.2500	7.2500	7.1500	7.1500	-7.861%	12	64	-51.748%
2025-07-25	7.7600	7.7600	7.7600	7.7600	+1.837%	1	61	-55.541%
2025-07-24	8.0000	8.2700	7.6200	7.6200	+17.231%	5	61	-54.724%
2025-07-23	6.5000	6.5000	6.5000	6.5000	-2.256%	1	58	-46.923%
2025-07-21	6.6500	6.6500	6.6500	6.6500	-4.864%	1	58	-48.120%
2025-07-17	6.9700	6.9900	6.9700	6.9900	+2.794%	2	58	-50.644%
2025-07-14	6.8500	6.8500	6.8000	6.8000	+7.087%	2	57	-49.265%
2025-07-09	6.3100	6.3800	6.3100	6.3500	-9.286%	12	56	-45.669%
2025-07-02	7.0000	7.0000	7.0000	7.0000	+1.744%	1	49	-50.714%
2025-07-01	6.6400	6.8800	6.6400	6.8800	-1.574%	2	50	-49.855%
2025-06-30	6.6600	6.9900	6.6600	6.9900	-0.710%	2	51	-50.644%
2025-06-27	6.7300	7.0400	6.7300	7.0400	-1.262%	2	51	-50.994%
2025-06-26	6.8600	7.1300	6.8600	7.1300	+2.590%	2	51	-51.613%
2025-06-25	6.6800	6.9500	6.6800	6.9500	-9.857%	2	51	-50.360%
2025-06-23	7.5400	7.7100	7.5400	7.7100	-3.019%	2	51	-55.253%
2025-06-20	7.9500	7.9500	7.9500	7.9500	-4.562%	2	51	-56.604%
2025-06-13	8.0500	8.3300	8.0500	8.3300	+5.177%	4	50	-58.583%
2025-06-12	7.6400	7.9200	7.6400	7.9200	-1.737%	2	51	-56.439%
2025-06-11	7.8200	8.0600	7.8200	8.0600	0.000%	2	51	-57.196%
2025-06-10	7.8200	8.0600	7.8200	8.0600	-2.774%	2	51	-57.196%
2025-06-09	8.2200	8.2900	8.2200	8.2900	-1.893%	2	52	-58.384%
2025-06-06	8.2100	8.4500	8.2100	8.4500	-5.375%	4	52	-59.172%
2025-06-05	8.6900	8.9300	8.6900	8.9300	+1.477%	4	52	-61.366%
2025-06-04	8.6900	8.8000	8.6900	8.8000	-4.348%	2	52	-60.795%
2025-06-03	8.9600	9.2000	8.9600	9.2000	-4.564%	2	52	-62.500%
2025-06-02	9.3700	9.6400	9.3700	9.6400	+1.795%	2	52	-64.212%
2025-05-28	9.1800	9.4700	9.1800	9.4700	+0.424%	2	52	-63.569%
2025-05-21	9.1400	9.4300	9.1400	9.4300	+6.194%	2	52	-63.415%
2025-05-20	8.7000	8.8800	8.7000	8.8800	+4.225%	2	52	-61.149%
2025-05-19	8.4500	8.5200	8.4500	8.5200	-0.234%	2	52	-59.507%
2025-05-16	8.3100	8.5400	8.3100	8.5400	-2.511%	4	52	-59.602%
2025-05-15	8.6500	8.7600	8.6500	8.7600	-4.471%	2	52	-60.616%
2025-05-14	8.9400	9.1700	8.9400	9.1700	+0.328%	2	51	-62.377%
2025-05-13	8.8700	9.1400	8.8700	9.1400	-29.692%	2	50	-62.254%
2025-04-30	13.0000	13.0000	13.0000	13.0000	-3.346%	5	49	-73.462%
2025-04-28	13.4500	13.4500	13.4500	13.4500	-13.226%	35	49	-74.349%
2025-04-21	15.5000	15.5000	15.5000	15.5000	+7.266%	5	14	-77.742%
2025-04-16	14.4500	14.4500	14.4500	14.4500	-9.404%	1	9	-76.125%
2025-04-11	15.9500	15.9500	15.9500	15.9500	-0.313%	2	8	-78.370%
2025-04-10	17.5000	17.5000	16.0000	16.0000	-3.498%	10	9	-78.438%
2025-04-04	16.5800	16.5800	16.5800	16.5800	+40.152%	2	7	-79.192%
2025-03-28	11.8300	11.8300	11.8300	11.8300	+9.537%	4	7	-70.837%
2025-03-24	10.8000	10.8000	10.8000	10.8000	-9.774%	2	9	-68.056%
2025-03-20	11.7200	11.9700	11.7200	11.9700	+9.716%	2	7	-71.178%
2025-03-06	10.7000	10.9100	10.7000	10.9100	+43.742%	2	7	-68.378%
2025-02-05	7.6800	7.6800	7.5900	7.5900	-5.714%	2	7	-54.545%
2025-01-31	8.0500	8.0500	8.0500	8.0500	+1.899%	4	7	-57.143%
2025-01-30	7.9000	7.9000	7.9000	7.9000	-45.517%	1	6	-56.329%
2025-01-15	14.5000	14.5000	14.5000	14.5000	+40.777%	1	6	-76.207%
2024-12-06	10.3000	10.3000	10.3000	10.3000	-19.216%	2	5	-66.505%
2024-10-15	12.7500	12.7500	12.7500	12.7500	+4.082%	1	4	-72.941%
2024-10-09	12.2700	12.2700	12.2500	12.2500	-21.474%	2	3	-71.837%
2024-09-24	15.6000	15.6000	15.6000	15.6000	0.000%	1	1	-77.885%