Dark

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

EOD

Jul 30, 2026

10.35+3.500%(+0.35)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.6500	10.7500	10.3500	10.3500	+3.500%	37	553	0.000%
2026-07-29	9.5000	10.1500	9.5000	10.0000	+2.669%	10	541	+3.500%
2026-07-28	11.7300	12.3500	9.7400	9.7400	-20.164%	16	534	+6.263%
2026-07-27	11.7500	12.2000	11.7500	12.2000	-4.688%	33	529	-15.164%
2026-07-24	13.5000	13.6000	12.4000	12.8000	-16.612%	53	514	-19.141%
2026-07-23	16.4400	17.2500	15.0100	15.3500	-5.828%	221	490	-32.573%
2026-07-22	14.5000	16.3500	14.5000	16.3000	+12.647%	73	615	-36.503%
2026-07-21	14.4500	14.9000	14.4500	14.4700	+8.797%	29	579	-28.473%
2026-07-20	14.9500	14.9500	13.3000	13.3000	-10.738%	9	573	-22.180%
2026-07-17	14.1800	14.9000	13.6600	14.9000	+10.781%	16	569	-30.537%
2026-07-16	15.5500	15.5500	13.4000	13.4500	-12.092%	241	562	-23.048%
2026-07-15	13.3000	15.3000	13.3000	15.3000	+1.864%	29	324	-32.353%
2026-07-14	12.2900	15.9800	12.2900	15.0200	+295.263%	159	318	-31.092%
2026-07-13	3.8000	3.8000	3.8000	3.8000	-1.299%	30	310	+172.368%
2026-07-10	3.8500	3.8500	3.8500	3.8500	+1.316%	1	310	+168.831%
2026-07-08	3.9000	3.9000	3.6600	3.8000	+16.923%	8	310	+172.368%
2026-07-07	3.5000	3.5000	3.2500	3.2500	-14.474%	7	307	+218.462%
2026-07-06	4.3400	4.3500	3.8000	3.8000	-12.644%	10	308	+172.368%
2026-07-01	4.3500	4.3500	4.3500	4.3500	-12.121%	1	316	+137.931%
2026-06-30	5.2000	5.3000	4.9500	4.9500	-27.737%	10	316	+109.091%
2026-06-25	6.9000	6.9000	6.8500	6.8500	+5.385%	2	306	+51.095%
2026-06-24	6.5000	6.5000	6.5000	6.5000	-9.722%	100	304	+59.231%
2026-06-22	7.2000	7.2000	7.2000	7.2000	-1.370%	1	381	+43.750%
2026-06-18	7.3000	7.3000	7.3000	7.3000	+39.048%	100	434	+41.781%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-6.250%	1	434	+97.143%
2026-06-15	5.6500	5.6500	5.4500	5.6000	-6.667%	4	435	+84.821%
2026-06-12	6.1000	6.1000	6.0000	6.0000	+3.448%	6	433	+72.500%
2026-06-10	5.6500	5.8000	5.6500	5.8000	+5.455%	26	427	+78.448%
2026-06-09	5.1500	5.5000	5.1500	5.5000	+11.111%	57	403	+88.182%
2026-06-08	4.7200	4.9500	4.7200	4.9500	-1.980%	2	397	+109.091%
2026-06-05	5.1000	5.2300	5.0200	5.0500	+8.602%	60	397	+104.950%
2026-06-04	4.8000	4.8000	4.4000	4.6500	-1.064%	50	359	+122.581%
2026-06-03	4.6000	4.7000	4.6000	4.7000	-1.261%	3	409	+120.213%
2026-05-29	5.1000	5.2000	4.7600	4.7600	-12.661%	45	407	+117.437%
2026-05-26	5.4500	5.4500	5.4500	5.4500	-21.583%	1	367	+89.908%
2026-05-22	7.0000	7.0000	6.9500	6.9500	-12.579%	11	366	+48.921%
2026-05-21	7.3100	8.2100	7.3100	7.9500	-22.059%	12	369	+30.189%
2026-05-20	11.1000	11.2000	10.2000	10.2000	-5.380%	88	369	+1.471%
2026-05-18	10.7800	10.7800	10.7800	10.7800	-8.255%	10	333	-3.989%
2026-05-15	11.5000	11.7500	11.5000	11.7500	-3.925%	7	333	-11.915%
2026-05-13	11.8000	12.2500	11.8000	12.2300	+9.686%	21	316	-15.372%
2026-05-12	10.3000	11.1500	10.3000	11.1500	+11.500%	66	298	-7.175%
2026-05-11	9.5500	10.0000	9.5000	10.0000	+8.108%	10	298	+3.500%
2026-05-08	9.2000	9.2500	9.0500	9.2500	-1.070%	5	292	+11.892%
2026-05-07	9.3500	9.4500	9.3000	9.3500	-6.030%	14	293	+10.695%
2026-05-06	10.0000	10.0500	9.9500	9.9500	+2.577%	11	283	+4.020%
2026-05-05	9.7000	9.7000	9.7000	9.7000	+0.518%	1	281	+6.701%
2026-05-04	9.7500	9.7500	9.6500	9.6500	-3.015%	2	281	+7.254%
2026-04-30	9.8500	10.0000	9.8500	9.9500	+1.015%	12	281	+4.020%
2026-04-29	9.8500	9.8500	9.8500	9.8500	-4.369%	2	281	+5.076%
2026-04-27	10.5000	10.5000	10.3000	10.3000	+6.186%	17	281	+0.485%
2026-04-24	9.5000	10.8500	9.5000	9.7000	-3.000%	109	271	+6.701%
2026-04-23	10.0000	10.0500	10.0000	10.0000	+48.148%	12	235	+3.500%
2026-04-21	6.7500	6.7500	6.7500	6.7500	-3.571%	1	236	+53.333%
2026-04-20	7.0000	7.0000	7.0000	7.0000	-9.677%	1	236	+47.857%
2026-04-17	7.5000	7.7500	7.5000	7.7500	-22.111%	4	236	+33.548%
2026-04-14	10.0000	10.0000	9.9500	9.9500	-9.545%	2	236	+4.020%
2026-04-13	11.0000	11.0000	11.0000	11.0000	-6.383%	4	236	-5.909%
2026-04-10	11.5000	11.7500	11.5000	11.7500	+7.306%	43	232	-11.915%
2026-04-09	10.9500	10.9500	10.9500	10.9500	+9.500%	1	192	-5.479%
2026-04-08	9.8500	10.0000	9.8000	10.0000	+1.010%	5	191	+3.500%
2026-04-07	9.8500	9.9000	9.8500	9.9000	+3.125%	2	190	+4.545%
2026-04-06	9.6000	9.6000	9.6000	9.6000	-4.000%	1	190	+7.813%
2026-04-02	9.9500	10.0000	9.9500	10.0000	-14.894%	43	159	+3.500%
2026-03-30	11.7500	11.7500	11.7500	11.7500	+12.440%	1	159	-11.915%
2026-03-26	10.4500	10.4500	10.4500	10.4500	+8.290%	2	159	-0.957%
2026-03-20	9.6500	9.6500	9.6500	9.6500	+4.324%	2	157	+7.254%
2026-03-18	9.2500	9.2500	9.2500	9.2500	-7.960%	2	157	+11.892%
2026-03-12	10.4000	10.4000	10.0500	10.0500	+6.349%	2	156	+2.985%
2026-03-06	9.4500	9.4500	9.4500	9.4500	+0.318%	1	158	+9.524%
2026-03-04	9.4200	9.4200	9.4200	9.4200	-18.087%	1	158	+9.873%
2026-03-03	11.5500	11.5500	11.5000	11.5000	+16.989%	6	157	-10.000%
2026-02-26	9.8300	9.8300	9.8300	9.8300	-10.636%	1	157	+5.290%
2026-02-25	11.0800	11.0800	10.6500	11.0000	-5.660%	21	148	-5.909%
2026-02-24	11.2000	11.6600	11.2000	11.6600	-5.203%	56	148	-11.235%
2026-02-23	12.3000	12.3000	12.3000	12.3000	+80.882%	2	92	-15.854%
2026-02-12	6.9000	6.9000	6.8000	6.8000	+30.268%	10	91	+52.206%
2026-02-11	5.5000	5.5000	5.2200	5.2200	-5.946%	14	91	+98.276%
2025-09-30	5.5500	5.5500	5.5500	5.5500	+9.684%	1	96	+86.486%
2025-09-26	5.5000	5.5000	5.0600	5.0600	-13.356%	3	96	+104.545%
2025-09-25	5.8400	5.8400	5.8400	5.8400	-15.362%	1	98	+77.226%
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	+39.865%
2025-09-09	7.5500	7.5900	7.1000	7.1000	-19.318%	13	97	+45.775%
2025-08-27	8.8000	8.8000	8.8000	8.8000	-4.348%	1	102	+17.614%
2025-08-26	9.2000	9.2000	9.2000	9.2000	+1.545%	25	102	+12.500%
2025-08-22	9.0600	9.0600	9.0600	9.0600	-6.114%	2	78	+14.238%
2025-08-15	9.6500	9.6500	9.6500	9.6500	-1.026%	2	76	+7.254%
2025-08-13	9.7500	9.7500	9.7500	9.7500	-8.793%	4	74	+6.154%
2025-08-12	10.7500	10.7500	10.6900	10.6900	+25.765%	15	74	-3.181%
2025-08-07	8.5000	8.5000	8.5000	8.5000	+18.881%	1	65	+21.765%
2025-07-28	7.2500	7.2500	7.1500	7.1500	-7.861%	12	64	+44.755%
2025-07-25	7.7600	7.7600	7.7600	7.7600	+1.837%	1	61	+33.376%
2025-07-24	8.0000	8.2700	7.6200	7.6200	+17.231%	5	61	+35.827%
2025-07-23	6.5000	6.5000	6.5000	6.5000	-2.256%	1	58	+59.231%
2025-07-21	6.6500	6.6500	6.6500	6.6500	-4.864%	1	58	+55.639%
2025-07-17	6.9700	6.9900	6.9700	6.9900	+2.794%	2	58	+48.069%
2025-07-14	6.8500	6.8500	6.8000	6.8000	+7.087%	2	57	+52.206%
2025-07-09	6.3100	6.3800	6.3100	6.3500	-9.286%	12	56	+62.992%
2025-07-02	7.0000	7.0000	7.0000	7.0000	+1.744%	1	49	+47.857%
2025-07-01	6.6400	6.8800	6.6400	6.8800	-1.574%	2	50	+50.436%
2025-06-30	6.6600	6.9900	6.6600	6.9900	-0.710%	2	51	+48.069%
2025-06-27	6.7300	7.0400	6.7300	7.0400	-1.262%	2	51	+47.017%
2025-06-26	6.8600	7.1300	6.8600	7.1300	+2.590%	2	51	+45.161%
2025-06-25	6.6800	6.9500	6.6800	6.9500	-9.857%	2	51	+48.921%
2025-06-23	7.5400	7.7100	7.5400	7.7100	-3.019%	2	51	+34.241%
2025-06-20	7.9500	7.9500	7.9500	7.9500	-4.562%	2	51	+30.189%
2025-06-13	8.0500	8.3300	8.0500	8.3300	+5.177%	4	50	+24.250%
2025-06-12	7.6400	7.9200	7.6400	7.9200	-1.737%	2	51	+30.682%
2025-06-11	7.8200	8.0600	7.8200	8.0600	0.000%	2	51	+28.412%
2025-06-10	7.8200	8.0600	7.8200	8.0600	-2.774%	2	51	+28.412%
2025-06-09	8.2200	8.2900	8.2200	8.2900	-1.893%	2	52	+24.849%
2025-06-06	8.2100	8.4500	8.2100	8.4500	-5.375%	4	52	+22.485%
2025-06-05	8.6900	8.9300	8.6900	8.9300	+1.477%	4	52	+15.901%
2025-06-04	8.6900	8.8000	8.6900	8.8000	-4.348%	2	52	+17.614%
2025-06-03	8.9600	9.2000	8.9600	9.2000	-4.564%	2	52	+12.500%
2025-06-02	9.3700	9.6400	9.3700	9.6400	+1.795%	2	52	+7.365%
2025-05-28	9.1800	9.4700	9.1800	9.4700	+0.424%	2	52	+9.293%
2025-05-21	9.1400	9.4300	9.1400	9.4300	+6.194%	2	52	+9.756%
2025-05-20	8.7000	8.8800	8.7000	8.8800	+4.225%	2	52	+16.554%
2025-05-19	8.4500	8.5200	8.4500	8.5200	-0.234%	2	52	+21.479%
2025-05-16	8.3100	8.5400	8.3100	8.5400	-2.511%	4	52	+21.194%
2025-05-15	8.6500	8.7600	8.6500	8.7600	-4.471%	2	52	+18.151%
2025-05-14	8.9400	9.1700	8.9400	9.1700	+0.328%	2	51	+12.868%
2025-05-13	8.8700	9.1400	8.8700	9.1400	-29.692%	2	50	+13.239%
2025-04-30	13.0000	13.0000	13.0000	13.0000	-3.346%	5	49	-20.385%
2025-04-28	13.4500	13.4500	13.4500	13.4500	-13.226%	35	49	-23.048%
2025-04-21	15.5000	15.5000	15.5000	15.5000	+7.266%	5	14	-33.226%
2025-04-16	14.4500	14.4500	14.4500	14.4500	-9.404%	1	9	-28.374%
2025-04-11	15.9500	15.9500	15.9500	15.9500	-0.313%	2	8	-35.110%
2025-04-10	17.5000	17.5000	16.0000	16.0000	-3.498%	10	9	-35.313%
2025-04-04	16.5800	16.5800	16.5800	16.5800	+40.152%	2	7	-37.575%
2025-03-28	11.8300	11.8300	11.8300	11.8300	+9.537%	4	7	-12.511%
2025-03-24	10.8000	10.8000	10.8000	10.8000	-9.774%	2	9	-4.167%
2025-03-20	11.7200	11.9700	11.7200	11.9700	+9.716%	2	7	-13.534%
2025-03-06	10.7000	10.9100	10.7000	10.9100	+43.742%	2	7	-5.133%
2025-02-05	7.6800	7.6800	7.5900	7.5900	-5.714%	2	7	+36.364%
2025-01-31	8.0500	8.0500	8.0500	8.0500	+1.899%	4	7	+28.571%
2025-01-30	7.9000	7.9000	7.9000	7.9000	-45.517%	1	6	+31.013%
2025-01-15	14.5000	14.5000	14.5000	14.5000	+40.777%	1	6	-28.621%
2024-12-06	10.3000	10.3000	10.3000	10.3000	-19.216%	2	5	+0.485%
2024-10-15	12.7500	12.7500	12.7500	12.7500	+4.082%	1	4	-18.824%
2024-10-09	12.2700	12.2700	12.2500	12.2500	-21.474%	2	3	-15.510%
2024-09-24	15.6000	15.6000	15.6000	15.6000	0.000%	1	1	-33.654%