Dark

IBM20270115P190
IBM Jan 15 2027 190.00 Put (IBM270115P00190000)
option OPRA

EOD

Jul 30, 2026

12.00+5.263%(+0.60)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.1000	12.1000	12.0000	12.0000	+5.263%	29	1,847	0.000%
2026-07-29	12.0000	12.0000	11.4000	11.4000	+0.441%	9	1,828	+5.263%
2026-07-28	14.0000	14.0000	11.2000	11.3500	-16.544%	9	1,834	+5.727%
2026-07-27	13.2500	14.0000	13.2500	13.6000	-4.494%	19	1,840	-11.765%
2026-07-24	15.7000	15.7000	14.2400	14.2400	-18.161%	38	1,840	-15.730%
2026-07-23	19.5300	19.5300	17.4000	17.4000	-4.918%	55	1,852	-31.034%
2026-07-22	16.4000	18.3000	16.3000	18.3000	+9.976%	30	1,844	-34.426%
2026-07-21	16.4000	17.1100	16.4000	16.6400	+9.115%	417	1,836	-27.885%
2026-07-20	16.8000	16.8000	15.0000	15.2500	-9.226%	14	1,851	-21.311%
2026-07-17	16.0500	17.0600	15.3000	16.8000	+10.672%	27	1,850	-28.571%
2026-07-16	19.2100	19.2100	15.0000	15.1800	-11.898%	170	1,837	-20.949%
2026-07-15	15.0900	17.2500	14.8500	17.2300	+10.449%	529	1,818	-30.354%
2026-07-14	16.3500	18.0000	15.3000	15.6000	+258.621%	213	1,595	-23.077%
2026-07-10	4.3500	4.3500	4.3500	4.3500	+12.987%	1	1,418	+175.862%
2026-07-07	3.9500	3.9500	3.7500	3.8500	-12.500%	4	1,418	+211.688%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-15.385%	1	1,418	+172.727%
2026-07-02	5.2000	5.2000	5.2000	5.2000	-4.059%	3	1,418	+130.769%
2026-07-01	5.2000	5.4200	5.2000	5.4200	-7.350%	2	1,418	+121.402%
2026-06-30	6.0500	6.0500	5.8500	5.8500	-1.515%	6	1,419	+105.128%
2026-06-29	5.9400	5.9400	5.9400	5.9400	-11.343%	1	1,421	+102.020%
2026-06-26	6.9200	6.9200	6.7000	6.7000	-2.190%	3	1,422	+79.104%
2026-06-25	6.8500	6.8500	6.8500	6.8500	-8.422%	1	1,424	+75.182%
2026-06-24	7.7000	7.7000	7.4800	7.4800	+3.172%	11	1,423	+60.428%
2026-06-23	7.0000	7.3800	7.0000	7.2500	-13.278%	16	1,434	+65.517%
2026-06-18	7.3000	9.0200	7.3000	8.3600	+24.776%	32	1,418	+43.541%
2026-06-17	6.0000	6.7000	6.0000	6.7000	+7.200%	13	1,418	+79.104%
2026-06-16	6.1000	6.2500	6.1000	6.2500	-9.157%	5	1,418	+92.000%
2026-06-11	6.8800	6.8800	6.8800	6.8800	+11.870%	1	1,416	+74.419%
2026-06-10	6.1500	6.1500	6.1500	6.1500	+2.500%	1	1,417	+95.122%
2026-06-09	6.0000	6.0000	6.0000	6.0000	+7.143%	1	1,417	+100.000%
2026-06-08	5.6000	5.6000	5.6000	5.6000	-6.198%	1	1,418	+114.286%
2026-06-05	5.8000	5.9700	5.7300	5.9700	+8.545%	15	1,419	+101.005%
2026-06-04	5.5500	5.5500	5.5000	5.5000	+18.280%	2	1,409	+118.182%
2026-06-02	4.6700	4.6700	4.6500	4.6500	-6.061%	18	1,410	+158.065%
2026-06-01	5.5000	5.5500	4.6700	4.9500	-18.852%	19	1,394	+142.424%
2026-05-29	6.1000	6.1000	6.1000	6.1000	-22.785%	1	1,385	+96.721%
2026-05-27	7.8500	8.0000	7.8500	7.9000	-12.514%	5	1,384	+51.899%
2026-05-26	9.0300	9.0300	9.0300	9.0300	+14.304%	1	1,385	+32.890%
2026-05-22	7.5000	7.9000	7.5000	7.9000	-3.067%	7	1,384	+51.899%
2026-05-21	10.1700	10.1700	7.6300	8.1500	-29.437%	18	1,378	+47.239%
2026-05-20	11.9500	12.1500	11.5500	11.5500	-1.282%	25	1,378	+3.896%
2026-05-19	11.7000	11.7000	11.7000	11.7000	-6.400%	1	1,386	+2.564%
2026-05-18	13.2200	13.2200	12.5000	12.5000	-3.101%	10	1,386	-4.000%
2026-05-15	13.2500	13.2500	12.9000	12.9000	-8.834%	3	1,386	-6.977%
2026-05-13	13.7000	14.4500	13.7000	14.1500	+13.200%	29	1,386	-15.194%
2026-05-12	12.0000	12.7000	12.0000	12.5000	+6.383%	74	1,358	-4.000%
2026-05-11	11.4000	11.7500	11.4000	11.7500	+11.374%	3	1,358	+2.128%
2026-05-08	11.2900	11.2900	10.5500	10.5500	-7.860%	13	1,347	+13.744%
2026-05-06	11.2000	11.4500	11.2000	11.4500	+3.620%	15	1,347	+4.803%
2026-05-05	11.0500	11.0500	11.0500	11.0500	+8.016%	1	1,351	+8.597%
2026-05-01	10.2300	10.2300	10.2300	10.2300	-9.469%	1	1,351	+17.302%
2026-04-30	11.3000	11.3000	11.3000	11.3000	-0.265%	1	1,351	+6.195%
2026-04-29	11.3300	11.3300	11.3300	11.3300	+2.349%	1	1,352	+5.914%
2026-04-28	10.5000	11.2500	10.5000	11.0700	-6.661%	47	1,351	+8.401%
2026-04-27	11.8600	11.8600	11.8600	11.8600	-1.577%	1	1,330	+1.180%
2026-04-24	11.8500	12.0500	11.8500	12.0500	+1.774%	9	1,330	-0.415%
2026-04-23	12.0300	12.0300	11.6700	11.8400	+33.785%	3	1,321	+1.351%
2026-04-22	8.4000	8.8500	8.2300	8.8500	+10.349%	18	1,318	+35.593%
2026-04-20	8.1000	8.2000	8.0200	8.0200	-6.744%	40	1,311	+49.626%
2026-04-17	8.3500	8.6000	8.3500	8.6000	-8.995%	14	1,271	+39.535%
2026-04-16	9.4500	9.4500	9.4500	9.4500	-9.135%	1	1,271	+26.984%
2026-04-15	10.4000	10.4000	10.4000	10.4000	-7.143%	4	1,271	+15.385%
2026-04-14	11.2000	11.2000	11.2000	11.2000	-11.182%	1	1,271	+7.143%
2026-04-13	12.6100	12.6100	12.6100	12.6100	-1.868%	29	1,271	-4.837%
2026-04-10	12.2500	12.8500	12.2500	12.8500	+4.898%	2	1,271	-6.615%
2026-04-09	11.9600	12.2500	11.9600	12.2500	+10.860%	38	1,272	-2.041%
2026-04-08	11.0500	11.0500	11.0500	11.0500	-1.074%	1	1,272	+8.597%
2026-04-07	11.2500	11.2500	11.1700	11.1700	+3.907%	23	1,272	+7.431%
2026-04-06	10.7500	10.7500	10.7500	10.7500	-3.153%	1	1,292	+11.628%
2026-04-02	11.2000	11.2000	11.1000	11.1000	-1.421%	3	1,290	+8.108%
2026-04-01	11.2600	11.2600	11.2600	11.2600	-14.046%	1	1,290	+6.572%
2026-03-30	13.4500	13.4500	13.1000	13.1000	-2.239%	2	1,289	-8.397%
2026-03-27	13.4000	13.4000	13.4000	13.4000	+16.522%	2	1,290	-10.448%
2026-03-26	11.5000	11.5000	11.5000	11.5000	+6.481%	1	1,289	+4.348%
2026-03-20	10.8000	10.8000	10.8000	10.8000	+7.463%	1	1,288	+11.111%
2026-03-18	10.0000	10.0500	10.0000	10.0500	+4.688%	3	1,288	+19.403%
2026-03-17	10.0300	10.0300	9.6000	9.6000	-13.436%	6	1,286	+25.000%
2026-03-16	11.0900	11.0900	11.0900	11.0900	-1.422%	1	1,291	+8.206%
2026-03-12	11.2500	11.2500	11.2500	11.2500	+7.143%	1	1,291	+6.667%
2026-03-06	10.6000	10.6000	10.5000	10.5000	-17.969%	3	1,291	+14.286%
2026-03-03	12.8500	12.8500	12.8000	12.8000	+6.667%	6	1,289	-6.250%
2026-03-02	12.0000	12.0000	12.0000	12.0000	+3.181%	192	1,289	0.000%
2026-02-27	11.6300	11.6300	11.6300	11.6300	+1.661%	1	1,097	+3.181%
2026-02-26	11.4400	11.4400	11.4400	11.4400	-8.112%	10	1,096	+4.895%
2026-02-25	12.0100	12.4500	12.0000	12.4500	-3.861%	19	1,086	-3.614%
2026-02-24	13.2000	13.2000	12.9500	12.9500	-4.074%	5	1,086	-7.336%
2026-02-23	9.6400	14.1500	9.6400	13.5000	+74.194%	32	1,089	-11.111%
2026-02-13	7.8300	7.8300	7.5500	7.7500	+1.307%	9	1,065	+54.839%
2026-02-12	5.9500	8.1500	5.9500	7.6500	+27.500%	14	1,065	+56.863%
2026-02-11	4.9500	6.0000	4.9500	6.0000	+33.333%	2	1,058	+100.000%
2026-02-09	4.5000	4.5000	4.5000	4.5000	+2.273%	1	1,058	+166.667%
2026-02-06	4.4200	4.4200	4.4000	4.4000	-11.290%	3	1,059	+172.727%
2026-02-04	5.0000	5.0000	4.9500	4.9600	+15.349%	3	1,062	+141.935%
2026-02-03	4.0000	4.8000	4.0000	4.3000	-5.908%	26	1,059	+179.070%
2026-01-26	4.5700	4.5700	4.5700	4.5700	+1.556%	250	1,041	+162.582%
2026-01-22	4.5000	4.5000	4.5000	4.5000	-7.216%	275	791	+166.667%
2026-01-20	4.8500	4.8500	4.8500	4.8500	+35.854%	6	543	+147.423%
2026-01-13	3.6100	3.6100	3.5700	3.5700	-19.775%	7	537	+236.134%
2026-01-08	4.4500	4.4500	4.4500	4.4500	-1.111%	2	538	+169.663%
2026-01-02	4.5000	4.5000	4.5000	4.5000	+5.882%	1	538	+166.667%
2025-12-23	4.2500	4.2500	4.2500	4.2500	+8.974%	1	537	+182.353%
2025-12-08	3.9000	3.9000	3.9000	3.9000	-8.451%	1	536	+207.692%
2025-11-05	4.2600	4.2600	4.2600	4.2600	+10.078%	5	535	+181.690%
2025-10-31	3.8700	3.8700	3.8700	3.8700	-0.769%	50	535	+210.078%
2025-10-28	3.9000	3.9000	3.9000	3.9000	-8.235%	1	485	+207.692%
2025-10-24	4.2500	4.2500	4.2500	4.2500	-25.439%	1	484	+182.353%
2025-10-23	5.7000	5.7000	5.7000	5.7000	-14.925%	20	485	+110.526%
2025-10-16	6.7000	6.7000	6.7000	6.7000	+3.236%	17	465	+79.104%
2025-10-13	6.1400	6.4900	6.1400	6.4900	+9.076%	5	482	+84.900%
2025-10-10	5.9500	5.9500	5.9500	5.9500	+7.207%	5	478	+101.681%
2025-10-09	5.5500	5.5500	5.5500	5.5500	-1.070%	2	483	+116.216%
2025-10-08	5.2500	5.7500	5.2500	5.6100	+11.089%	14	481	+113.904%
2025-10-07	5.0500	5.0500	5.0500	5.0500	-2.885%	201	282	+137.624%
2025-10-03	5.2000	5.2000	5.2000	5.2000	-17.460%	10	282	+130.769%
2025-09-30	6.2000	6.4000	6.1500	6.3000	+1.613%	13	272	+90.476%
2025-09-29	6.2000	6.2000	6.2000	6.2000	+2.479%	1	280	+93.548%
2025-09-26	6.0500	6.0500	6.0500	6.0500	-6.923%	1	281	+98.347%
2025-09-25	6.4900	6.5000	6.4900	6.5000	-7.143%	2	282	+84.615%
2025-09-22	7.1000	7.1000	7.0000	7.0000	-11.728%	8	283	+71.429%
2025-09-09	8.5000	8.5000	7.9000	7.9300	-5.030%	14	283	+51.324%
2025-09-08	9.0000	9.0000	8.3500	8.3500	-12.105%	22	285	+43.713%
2025-09-05	9.5000	9.5000	9.5000	9.5000	-7.767%	1	268	+26.316%
2025-09-03	10.3000	10.3000	10.3000	10.3000	+3.000%	1	267	+16.505%
2025-08-28	10.0000	10.0000	10.0000	10.0000	-6.542%	6	266	+20.000%
2025-08-21	10.8000	10.8000	10.7000	10.7000	-1.109%	31	260	+12.150%
2025-08-18	10.8500	10.8500	10.8200	10.8200	+0.185%	3	233	+10.906%
2025-08-15	10.8000	10.8000	10.8000	10.8000	-9.623%	2	230	+11.111%
2025-08-12	12.0100	12.0100	11.7200	11.9500	+4.367%	17	228	+0.418%
2025-08-11	11.4000	11.8000	11.4000	11.4500	+14.500%	22	212	+4.803%
2025-08-08	10.0000	10.0000	10.0000	10.0000	+2.041%	1	197	+20.000%
2025-08-01	10.0000	10.0000	9.8000	9.8000	+24.051%	28	196	+22.449%
2025-07-28	8.1000	8.1000	7.8700	7.9000	-7.818%	29	168	+51.899%
2025-07-25	8.1500	8.5700	8.1500	8.5700	+3.129%	10	154	+40.023%
2025-07-24	9.0000	9.0000	8.3100	8.3100	+5.860%	6	149	+44.404%
2025-07-17	7.6900	7.8500	7.6900	7.8500	+6.658%	2	149	+52.866%
2025-07-11	7.2600	7.3600	7.2600	7.3600	-0.675%	2	148	+63.043%
2025-07-08	7.4100	7.4100	7.4100	7.4100	+0.407%	1	148	+61.943%
2025-07-07	7.3700	7.3800	7.3000	7.3800	-2.122%	26	147	+62.602%
2025-07-01	7.4100	7.5400	7.4100	7.5400	-0.396%	2	122	+59.151%
2025-06-30	7.3500	7.5700	7.3500	7.5700	-1.560%	2	122	+58.520%
2025-06-27	7.4600	7.6900	7.4600	7.6900	-2.287%	2	122	+56.047%
2025-06-26	7.5900	7.8700	7.5900	7.8700	+1.548%	2	122	+52.478%
2025-06-25	7.5500	7.7500	7.4400	7.7500	-12.429%	6	122	+54.839%
2025-06-13	8.8200	9.1300	8.8200	8.8500	+2.312%	6	122	+35.593%
2025-06-12	8.3700	8.6700	8.3700	8.6500	-3.244%	9	122	+38.728%
2025-06-11	8.6900	8.9400	8.6900	8.9400	+2.171%	2	127	+34.228%
2025-06-10	8.5000	8.7500	8.5000	8.7500	-4.995%	2	127	+37.143%
2025-06-09	9.0800	9.2100	9.0800	9.2100	-2.021%	2	127	+30.293%
2025-06-06	9.0600	9.4000	9.0600	9.4000	-4.374%	4	127	+27.660%
2025-06-05	9.6100	9.8300	9.6100	9.8300	+2.932%	2	127	+22.075%
2025-06-04	9.5900	9.5900	9.5500	9.5500	-10.997%	2	127	+25.654%
2025-06-02	10.3600	10.7300	10.3600	10.7300	-5.379%	2	127	+11.836%
2025-05-23	10.9500	11.3400	10.9500	11.3400	+20.127%	4	127	+5.820%
2025-05-16	9.1500	9.4400	9.1500	9.4400	-2.176%	4	127	+27.119%
2025-05-15	9.4800	9.6500	9.4800	9.6500	-11.468%	2	127	+24.352%
2025-05-08	10.9000	10.9000	10.9000	10.9000	-26.599%	2	127	+10.092%
2025-04-25	16.0000	16.0000	14.8500	14.8500	-23.846%	4	125	-19.192%
2025-04-07	19.5000	19.5000	19.5000	19.5000	+68.103%	1	124	-38.462%
2025-03-25	11.6000	11.6000	11.6000	11.6000	-13.755%	1	124	+3.448%
2025-03-20	13.1300	13.4500	13.1300	13.4500	+25.701%	6	123	-10.781%
2025-03-07	10.6400	10.7000	10.6400	10.7000	-12.653%	4	119	+12.150%
2025-03-06	12.1000	12.3600	12.1000	12.2500	+18.357%	3	119	-2.041%
2025-02-27	10.3500	10.3500	10.3500	10.3500	+22.630%	20	118	+15.942%
2025-02-19	8.4400	8.4400	8.4400	8.4400	-12.083%	5	98	+42.180%
2025-02-10	9.6000	9.6000	9.6000	9.6000	+6.667%	20	94	+25.000%
2025-02-03	9.0000	9.0100	9.0000	9.0000	+7.784%	30	83	+33.333%
2025-01-30	8.9800	8.9800	8.3500	8.3500	-47.484%	5	55	+43.713%
2025-01-15	15.8600	15.9500	15.8600	15.9000	+0.952%	57	55	-24.528%
2025-01-08	16.0000	16.0000	15.7500	15.7500	-2.356%	4	24	-23.810%
2024-12-30	16.1300	16.1300	16.1300	16.1300	-10.389%	1	24	-25.604%
2024-11-18	18.0700	18.0700	18.0000	18.0000	+9.025%	5	23	-33.333%
2024-11-11	16.5100	16.5100	16.5100	16.5100	-8.278%	3	18	-27.317%
2024-10-29	18.0000	18.0000	18.0000	18.0000	+5.882%	2	15	-33.333%
2024-10-24	17.0000	17.0000	17.0000	17.0000	+22.039%	12	13	-29.412%
2024-10-09	13.9300	13.9300	13.9300	13.9300	-25.707%	1	2	-13.855%
2024-09-19	18.7500	18.7500	18.7500	18.7500	-0.794%	1	2	-36.000%
2024-09-16	18.9000	18.9000	18.9000	18.9000	0.000%	1	1	-36.508%