Dark

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

EOD

Sep 23, 2026

4.25-1.163%(-0.05)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.9300	4.2500	3.8100	4.2500	-1.163%	202	2,293	0.000%
2026-09-22	4.3000	4.3000	4.3000	4.3000	-14.000%	1	2,397	-1.163%
2026-09-21	4.4000	5.0000	4.4000	5.0000	+5.263%	17	2,397	-15.000%
2026-09-18	4.4000	4.8500	4.3500	4.7500	+33.803%	56	2,389	-10.526%
2026-09-17	3.9000	3.9000	3.5500	3.5500	-12.990%	6	2,372	+19.718%
2026-09-16	3.7200	4.3200	3.7200	4.0800	+36.913%	12	2,372	+4.167%
2026-09-15	3.0300	3.1000	2.8700	2.9800	-2.295%	71	2,362	+42.617%
2026-09-14	3.3500	3.3500	2.8900	3.0500	-20.779%	21	2,355	+39.344%
2026-09-11	4.1000	4.1000	3.8500	3.8500	-14.444%	27	2,354	+10.390%
2026-09-10	4.3300	4.5000	4.3300	4.5000	-8.163%	11	2,354	-5.556%
2026-09-09	4.5500	4.9000	4.5500	4.9000	+0.823%	557	2,344	-13.265%
2026-09-08	4.5200	4.8600	4.5000	4.8600	+11.724%	10	2,051	-12.551%
2026-09-04	4.3500	4.5000	4.3500	4.3500	+1.163%	25	2,038	-2.299%
2026-09-03	4.3400	4.3900	4.2500	4.3000	-16.828%	12	2,038	-1.163%
2026-09-02	5.3000	5.3000	5.1600	5.1700	-2.453%	22	2,038	-17.795%
2026-09-01	4.9500	5.3000	4.9500	5.3000	+12.527%	2	2,037	-19.811%
2026-08-31	4.7800	4.8000	4.7000	4.7100	-0.842%	11	2,037	-9.766%
2026-08-28	4.7500	4.7500	4.7500	4.7500	-1.042%	50	2,038	-10.526%
2026-08-27	5.5400	5.5400	4.5000	4.8000	-17.241%	154	2,088	-11.458%
2026-08-26	6.1100	6.1100	5.8000	5.8000	+5.455%	3	2,164	-26.724%
2026-08-25	5.9500	6.0000	5.5000	5.5000	0.000%	12	2,163	-22.727%
2026-08-24	5.9200	5.9200	5.5000	5.5000	+1.289%	6	2,161	-22.727%
2026-08-21	5.5500	5.5500	5.4300	5.4300	-6.379%	12	2,155	-21.731%
2026-08-20	5.6500	5.8000	5.6500	5.8000	-0.344%	2	2,157	-26.724%
2026-08-19	5.5200	5.8200	5.5200	5.8200	-6.880%	4	2,155	-26.976%
2026-08-18	7.0000	7.0000	6.2500	6.2500	-12.465%	12	2,157	-32.000%
2026-08-17	7.2800	7.2800	7.1400	7.1400	+14.240%	25	2,165	-40.476%
2026-08-14	6.5000	6.5000	6.2500	6.2500	-8.088%	2	2,160	-32.000%
2026-08-13	6.5200	6.8000	6.5200	6.8000	-5.292%	6	2,160	-37.500%
2026-08-12	7.3000	7.3000	7.1800	7.1800	+6.370%	4	2,160	-40.808%
2026-08-11	7.2500	7.2500	6.7500	6.7500	-8.784%	111	2,157	-37.037%
2026-08-10	7.2500	7.7500	7.2500	7.4000	-9.202%	49	2,194	-42.568%
2026-08-07	8.6800	8.6800	7.8500	8.1500	-7.910%	62	2,177	-47.853%
2026-08-06	9.0100	9.0100	8.8500	8.8500	+4.734%	24	2,177	-51.977%
2026-08-05	8.8700	8.8700	8.2000	8.4500	-14.733%	46	2,174	-49.704%
2026-08-04	10.3600	10.3600	9.9100	9.9100	-7.297%	160	2,139	-57.114%
2026-08-03	11.1000	11.2500	10.6900	10.6900	-11.286%	8	2,088	-60.243%
2026-07-31	13.2000	13.2000	12.0500	12.0500	+0.417%	315	2,087	-64.730%
2026-07-30	12.1000	12.1000	12.0000	12.0000	+5.263%	29	1,847	-64.583%
2026-07-29	12.0000	12.0000	11.4000	11.4000	+0.441%	9	1,828	-62.719%
2026-07-28	14.0000	14.0000	11.2000	11.3500	-16.544%	9	1,834	-62.555%
2026-07-27	13.2500	14.0000	13.2500	13.6000	-4.494%	19	1,840	-68.750%
2026-07-24	15.7000	15.7000	14.2400	14.2400	-18.161%	38	1,840	-70.154%
2026-07-23	19.5300	19.5300	17.4000	17.4000	-4.918%	55	1,852	-75.575%
2026-07-22	16.4000	18.3000	16.3000	18.3000	+9.976%	30	1,844	-76.776%
2026-07-21	16.4000	17.1100	16.4000	16.6400	+9.115%	417	1,836	-74.459%
2026-07-20	16.8000	16.8000	15.0000	15.2500	-9.226%	14	1,851	-72.131%
2026-07-17	16.0500	17.0600	15.3000	16.8000	+10.672%	27	1,850	-74.702%
2026-07-16	19.2100	19.2100	15.0000	15.1800	-11.898%	170	1,837	-72.003%
2026-07-15	15.0900	17.2500	14.8500	17.2300	+10.449%	529	1,818	-75.334%
2026-07-14	16.3500	18.0000	15.3000	15.6000	+258.621%	213	1,595	-72.756%
2026-07-10	4.3500	4.3500	4.3500	4.3500	+12.987%	1	1,418	-2.299%
2026-07-07	3.9500	3.9500	3.7500	3.8500	-12.500%	4	1,418	+10.390%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-15.385%	1	1,418	-3.409%
2026-07-02	5.2000	5.2000	5.2000	5.2000	-4.059%	3	1,418	-18.269%
2026-07-01	5.2000	5.4200	5.2000	5.4200	-7.350%	2	1,418	-21.587%
2026-06-30	6.0500	6.0500	5.8500	5.8500	-1.515%	6	1,419	-27.350%
2026-06-29	5.9400	5.9400	5.9400	5.9400	-11.343%	1	1,421	-28.451%
2026-06-26	6.9200	6.9200	6.7000	6.7000	-2.190%	3	1,422	-36.567%
2026-06-25	6.8500	6.8500	6.8500	6.8500	-8.422%	1	1,424	-37.956%
2026-06-24	7.7000	7.7000	7.4800	7.4800	+3.172%	11	1,423	-43.182%
2026-06-23	7.0000	7.3800	7.0000	7.2500	-13.278%	16	1,434	-41.379%
2026-06-18	7.3000	9.0200	7.3000	8.3600	+24.776%	32	1,418	-49.163%
2026-06-17	6.0000	6.7000	6.0000	6.7000	+7.200%	13	1,418	-36.567%
2026-06-16	6.1000	6.2500	6.1000	6.2500	-9.157%	5	1,418	-32.000%
2026-06-11	6.8800	6.8800	6.8800	6.8800	+11.870%	1	1,416	-38.227%
2026-06-10	6.1500	6.1500	6.1500	6.1500	+2.500%	1	1,417	-30.894%
2026-06-09	6.0000	6.0000	6.0000	6.0000	+7.143%	1	1,417	-29.167%
2026-06-08	5.6000	5.6000	5.6000	5.6000	-6.198%	1	1,418	-24.107%
2026-06-05	5.8000	5.9700	5.7300	5.9700	+8.545%	15	1,419	-28.811%
2026-06-04	5.5500	5.5500	5.5000	5.5000	+18.280%	2	1,409	-22.727%
2026-06-02	4.6700	4.6700	4.6500	4.6500	-6.061%	18	1,410	-8.602%
2026-06-01	5.5000	5.5500	4.6700	4.9500	-18.852%	19	1,394	-14.141%
2026-05-29	6.1000	6.1000	6.1000	6.1000	-22.785%	1	1,385	-30.328%
2026-05-27	7.8500	8.0000	7.8500	7.9000	-12.514%	5	1,384	-46.203%
2026-05-26	9.0300	9.0300	9.0300	9.0300	+14.304%	1	1,385	-52.935%
2026-05-22	7.5000	7.9000	7.5000	7.9000	-3.067%	7	1,384	-46.203%
2026-05-21	10.1700	10.1700	7.6300	8.1500	-29.437%	18	1,378	-47.853%
2026-05-20	11.9500	12.1500	11.5500	11.5500	-1.282%	25	1,378	-63.203%
2026-05-19	11.7000	11.7000	11.7000	11.7000	-6.400%	1	1,386	-63.675%
2026-05-18	13.2200	13.2200	12.5000	12.5000	-3.101%	10	1,386	-66.000%
2026-05-15	13.2500	13.2500	12.9000	12.9000	-8.834%	3	1,386	-67.054%
2026-05-13	13.7000	14.4500	13.7000	14.1500	+13.200%	29	1,386	-69.965%
2026-05-12	12.0000	12.7000	12.0000	12.5000	+6.383%	74	1,358	-66.000%
2026-05-11	11.4000	11.7500	11.4000	11.7500	+11.374%	3	1,358	-63.830%
2026-05-08	11.2900	11.2900	10.5500	10.5500	-7.860%	13	1,347	-59.716%
2026-05-06	11.2000	11.4500	11.2000	11.4500	+3.620%	15	1,347	-62.882%
2026-05-05	11.0500	11.0500	11.0500	11.0500	+8.016%	1	1,351	-61.538%
2026-05-01	10.2300	10.2300	10.2300	10.2300	-9.469%	1	1,351	-58.456%
2026-04-30	11.3000	11.3000	11.3000	11.3000	-0.265%	1	1,351	-62.389%
2026-04-29	11.3300	11.3300	11.3300	11.3300	+2.349%	1	1,352	-62.489%
2026-04-28	10.5000	11.2500	10.5000	11.0700	-6.661%	47	1,351	-61.608%
2026-04-27	11.8600	11.8600	11.8600	11.8600	-1.577%	1	1,330	-64.165%
2026-04-24	11.8500	12.0500	11.8500	12.0500	+1.774%	9	1,330	-64.730%
2026-04-23	12.0300	12.0300	11.6700	11.8400	+33.785%	3	1,321	-64.105%
2026-04-22	8.4000	8.8500	8.2300	8.8500	+10.349%	18	1,318	-51.977%
2026-04-20	8.1000	8.2000	8.0200	8.0200	-6.744%	40	1,311	-47.007%
2026-04-17	8.3500	8.6000	8.3500	8.6000	-8.995%	14	1,271	-50.581%
2026-04-16	9.4500	9.4500	9.4500	9.4500	-9.135%	1	1,271	-55.026%
2026-04-15	10.4000	10.4000	10.4000	10.4000	-7.143%	4	1,271	-59.135%
2026-04-14	11.2000	11.2000	11.2000	11.2000	-11.182%	1	1,271	-62.054%
2026-04-13	12.6100	12.6100	12.6100	12.6100	-1.868%	29	1,271	-66.297%
2026-04-10	12.2500	12.8500	12.2500	12.8500	+4.898%	2	1,271	-66.926%
2026-04-09	11.9600	12.2500	11.9600	12.2500	+10.860%	38	1,272	-65.306%
2026-04-08	11.0500	11.0500	11.0500	11.0500	-1.074%	1	1,272	-61.538%
2026-04-07	11.2500	11.2500	11.1700	11.1700	+3.907%	23	1,272	-61.952%
2026-04-06	10.7500	10.7500	10.7500	10.7500	-3.153%	1	1,292	-60.465%
2026-04-02	11.2000	11.2000	11.1000	11.1000	-1.421%	3	1,290	-61.712%
2026-04-01	11.2600	11.2600	11.2600	11.2600	-14.046%	1	1,290	-62.256%
2026-03-30	13.4500	13.4500	13.1000	13.1000	-2.239%	2	1,289	-67.557%
2026-03-27	13.4000	13.4000	13.4000	13.4000	+16.522%	2	1,290	-68.284%
2026-03-26	11.5000	11.5000	11.5000	11.5000	+6.481%	1	1,289	-63.043%
2026-03-20	10.8000	10.8000	10.8000	10.8000	+7.463%	1	1,288	-60.648%
2026-03-18	10.0000	10.0500	10.0000	10.0500	+4.688%	3	1,288	-57.711%
2026-03-17	10.0300	10.0300	9.6000	9.6000	-13.436%	6	1,286	-55.729%
2026-03-16	11.0900	11.0900	11.0900	11.0900	-1.422%	1	1,291	-61.677%
2026-03-12	11.2500	11.2500	11.2500	11.2500	+7.143%	1	1,291	-62.222%
2026-03-06	10.6000	10.6000	10.5000	10.5000	-17.969%	3	1,291	-59.524%
2026-03-03	12.8500	12.8500	12.8000	12.8000	+6.667%	6	1,289	-66.797%
2026-03-02	12.0000	12.0000	12.0000	12.0000	+3.181%	192	1,289	-64.583%
2026-02-27	11.6300	11.6300	11.6300	11.6300	+1.661%	1	1,097	-63.457%
2026-02-26	11.4400	11.4400	11.4400	11.4400	-8.112%	10	1,096	-62.850%
2026-02-25	12.0100	12.4500	12.0000	12.4500	-3.861%	19	1,086	-65.863%
2026-02-24	13.2000	13.2000	12.9500	12.9500	-4.074%	5	1,086	-67.181%
2026-02-23	9.6400	14.1500	9.6400	13.5000	+74.194%	32	1,089	-68.519%
2026-02-13	7.8300	7.8300	7.5500	7.7500	+1.307%	9	1,065	-45.161%
2026-02-12	5.9500	8.1500	5.9500	7.6500	+27.500%	14	1,065	-44.444%
2026-02-11	4.9500	6.0000	4.9500	6.0000	+33.333%	2	1,058	-29.167%
2026-02-09	4.5000	4.5000	4.5000	4.5000	+2.273%	1	1,058	-5.556%
2026-02-06	4.4200	4.4200	4.4000	4.4000	-11.290%	3	1,059	-3.409%
2026-02-04	5.0000	5.0000	4.9500	4.9600	+15.349%	3	1,062	-14.315%
2026-02-03	4.0000	4.8000	4.0000	4.3000	-5.908%	26	1,059	-1.163%
2026-01-26	4.5700	4.5700	4.5700	4.5700	+1.556%	250	1,041	-7.002%
2026-01-22	4.5000	4.5000	4.5000	4.5000	-7.216%	275	791	-5.556%
2026-01-20	4.8500	4.8500	4.8500	4.8500	+35.854%	6	543	-12.371%
2026-01-13	3.6100	3.6100	3.5700	3.5700	-19.775%	7	537	+19.048%
2026-01-08	4.4500	4.4500	4.4500	4.4500	-1.111%	2	538	-4.494%
2026-01-02	4.5000	4.5000	4.5000	4.5000	+5.882%	1	538	-5.556%
2025-12-23	4.2500	4.2500	4.2500	4.2500	+8.974%	1	537	0.000%
2025-12-08	3.9000	3.9000	3.9000	3.9000	-8.451%	1	536	+8.974%
2025-11-05	4.2600	4.2600	4.2600	4.2600	+10.078%	5	535	-0.235%
2025-10-31	3.8700	3.8700	3.8700	3.8700	-0.769%	50	535	+9.819%
2025-10-28	3.9000	3.9000	3.9000	3.9000	-8.235%	1	485	+8.974%
2025-10-24	4.2500	4.2500	4.2500	4.2500	-25.439%	1	484	0.000%
2025-10-23	5.7000	5.7000	5.7000	5.7000	-14.925%	20	485	-25.439%
2025-10-16	6.7000	6.7000	6.7000	6.7000	+3.236%	17	465	-36.567%
2025-10-13	6.1400	6.4900	6.1400	6.4900	+9.076%	5	482	-34.515%
2025-10-10	5.9500	5.9500	5.9500	5.9500	+7.207%	5	478	-28.571%
2025-10-09	5.5500	5.5500	5.5500	5.5500	-1.070%	2	483	-23.423%
2025-10-08	5.2500	5.7500	5.2500	5.6100	+11.089%	14	481	-24.242%
2025-10-07	5.0500	5.0500	5.0500	5.0500	-2.885%	201	282	-15.842%
2025-10-03	5.2000	5.2000	5.2000	5.2000	-17.460%	10	282	-18.269%
2025-09-30	6.2000	6.4000	6.1500	6.3000	+1.613%	13	272	-32.540%
2025-09-29	6.2000	6.2000	6.2000	6.2000	+2.479%	1	280	-31.452%
2025-09-26	6.0500	6.0500	6.0500	6.0500	-6.923%	1	281	-29.752%
2025-09-25	6.4900	6.5000	6.4900	6.5000	-7.143%	2	282	-34.615%
2025-09-22	7.1000	7.1000	7.0000	7.0000	-11.728%	8	283	-39.286%
2025-09-09	8.5000	8.5000	7.9000	7.9300	-5.030%	14	283	-46.406%
2025-09-08	9.0000	9.0000	8.3500	8.3500	-12.105%	22	285	-49.102%
2025-09-05	9.5000	9.5000	9.5000	9.5000	-7.767%	1	268	-55.263%
2025-09-03	10.3000	10.3000	10.3000	10.3000	+3.000%	1	267	-58.738%
2025-08-28	10.0000	10.0000	10.0000	10.0000	-6.542%	6	266	-57.500%
2025-08-21	10.8000	10.8000	10.7000	10.7000	-1.109%	31	260	-60.280%
2025-08-18	10.8500	10.8500	10.8200	10.8200	+0.185%	3	233	-60.721%
2025-08-15	10.8000	10.8000	10.8000	10.8000	-9.623%	2	230	-60.648%
2025-08-12	12.0100	12.0100	11.7200	11.9500	+4.367%	17	228	-64.435%
2025-08-11	11.4000	11.8000	11.4000	11.4500	+14.500%	22	212	-62.882%
2025-08-08	10.0000	10.0000	10.0000	10.0000	+2.041%	1	197	-57.500%
2025-08-01	10.0000	10.0000	9.8000	9.8000	+24.051%	28	196	-56.633%
2025-07-28	8.1000	8.1000	7.8700	7.9000	-7.818%	29	168	-46.203%
2025-07-25	8.1500	8.5700	8.1500	8.5700	+3.129%	10	154	-50.408%
2025-07-24	9.0000	9.0000	8.3100	8.3100	+5.860%	6	149	-48.857%
2025-07-17	7.6900	7.8500	7.6900	7.8500	+6.658%	2	149	-45.860%
2025-07-11	7.2600	7.3600	7.2600	7.3600	-0.675%	2	148	-42.255%
2025-07-08	7.4100	7.4100	7.4100	7.4100	+0.407%	1	148	-42.645%
2025-07-07	7.3700	7.3800	7.3000	7.3800	-2.122%	26	147	-42.412%
2025-07-01	7.4100	7.5400	7.4100	7.5400	-0.396%	2	122	-43.634%
2025-06-30	7.3500	7.5700	7.3500	7.5700	-1.560%	2	122	-43.857%
2025-06-27	7.4600	7.6900	7.4600	7.6900	-2.287%	2	122	-44.733%
2025-06-26	7.5900	7.8700	7.5900	7.8700	+1.548%	2	122	-45.997%
2025-06-25	7.5500	7.7500	7.4400	7.7500	-12.429%	6	122	-45.161%
2025-06-13	8.8200	9.1300	8.8200	8.8500	+2.312%	6	122	-51.977%
2025-06-12	8.3700	8.6700	8.3700	8.6500	-3.244%	9	122	-50.867%
2025-06-11	8.6900	8.9400	8.6900	8.9400	+2.171%	2	127	-52.461%
2025-06-10	8.5000	8.7500	8.5000	8.7500	-4.995%	2	127	-51.429%
2025-06-09	9.0800	9.2100	9.0800	9.2100	-2.021%	2	127	-53.855%
2025-06-06	9.0600	9.4000	9.0600	9.4000	-4.374%	4	127	-54.787%
2025-06-05	9.6100	9.8300	9.6100	9.8300	+2.932%	2	127	-56.765%
2025-06-04	9.5900	9.5900	9.5500	9.5500	-10.997%	2	127	-55.497%
2025-06-02	10.3600	10.7300	10.3600	10.7300	-5.379%	2	127	-60.391%
2025-05-23	10.9500	11.3400	10.9500	11.3400	+20.127%	4	127	-62.522%
2025-05-16	9.1500	9.4400	9.1500	9.4400	-2.176%	4	127	-54.979%
2025-05-15	9.4800	9.6500	9.4800	9.6500	-11.468%	2	127	-55.959%
2025-05-08	10.9000	10.9000	10.9000	10.9000	-26.599%	2	127	-61.009%
2025-04-25	16.0000	16.0000	14.8500	14.8500	-23.846%	4	125	-71.380%
2025-04-07	19.5000	19.5000	19.5000	19.5000	+68.103%	1	124	-78.205%
2025-03-25	11.6000	11.6000	11.6000	11.6000	-13.755%	1	124	-63.362%
2025-03-20	13.1300	13.4500	13.1300	13.4500	+25.701%	6	123	-68.401%
2025-03-07	10.6400	10.7000	10.6400	10.7000	-12.653%	4	119	-60.280%
2025-03-06	12.1000	12.3600	12.1000	12.2500	+18.357%	3	119	-65.306%
2025-02-27	10.3500	10.3500	10.3500	10.3500	+22.630%	20	118	-58.937%
2025-02-19	8.4400	8.4400	8.4400	8.4400	-12.083%	5	98	-49.645%
2025-02-10	9.6000	9.6000	9.6000	9.6000	+6.667%	20	94	-55.729%
2025-02-03	9.0000	9.0100	9.0000	9.0000	+7.784%	30	83	-52.778%
2025-01-30	8.9800	8.9800	8.3500	8.3500	-47.484%	5	55	-49.102%
2025-01-15	15.8600	15.9500	15.8600	15.9000	+0.952%	57	55	-73.270%
2025-01-08	16.0000	16.0000	15.7500	15.7500	-2.356%	4	24	-73.016%
2024-12-30	16.1300	16.1300	16.1300	16.1300	-10.389%	1	24	-73.652%
2024-11-18	18.0700	18.0700	18.0000	18.0000	+9.025%	5	23	-76.389%
2024-11-11	16.5100	16.5100	16.5100	16.5100	-8.278%	3	18	-74.258%
2024-10-29	18.0000	18.0000	18.0000	18.0000	+5.882%	2	15	-76.389%
2024-10-24	17.0000	17.0000	17.0000	17.0000	+22.039%	12	13	-75.000%
2024-10-09	13.9300	13.9300	13.9300	13.9300	-25.707%	1	2	-69.490%
2024-09-19	18.7500	18.7500	18.7500	18.7500	-0.794%	1	2	-77.333%
2024-09-16	18.9000	18.9000	18.9000	18.9000	0.000%	1	1	-77.513%