Dark

IBM20270115P195
IBM Jan 15 2027 195.00 Put (IBM270115P00195000)
option OPRA

EOD

Sep 24, 2026

6.05+18.627%(+0.95)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.1500	6.1500	5.9000	6.0500	+18.627%	19	589	0.000%
2026-09-23	4.7900	5.2000	4.7900	5.1000	-8.929%	5	571	+18.627%
2026-09-22	5.1500	5.7000	5.1500	5.6000	-5.882%	3	569	+8.036%
2026-09-21	5.8000	6.1000	5.8000	5.9500	+0.507%	16	570	+1.681%
2026-09-18	6.0000	6.0000	5.8500	5.9200	+25.957%	3	556	+2.196%
2026-09-17	4.7000	4.7000	4.7000	4.7000	-2.692%	5	556	+28.723%
2026-09-16	4.5000	4.8300	4.5000	4.8300	+27.105%	5	551	+25.259%
2026-09-15	3.8000	3.8000	3.8000	3.8000	+1.333%	1	551	+59.211%
2026-09-14	3.8000	3.8000	3.6500	3.7500	-14.384%	6	552	+61.333%
2026-09-11	5.3000	5.3000	4.3800	4.3800	-27.603%	8	550	+38.128%
2026-09-10	5.2000	6.0500	5.2000	6.0500	+2.891%	11	548	0.000%
2026-09-09	5.8800	5.8800	5.8800	5.8800	+0.685%	1	537	+2.891%
2026-09-08	5.8400	5.8400	5.8400	5.8400	+12.308%	2	536	+3.596%
2026-09-03	5.1700	5.2000	5.1700	5.2000	-16.800%	5	534	+16.346%
2026-09-02	6.2500	6.2500	6.2500	6.2500	-2.344%	1	531	-3.200%
2026-09-01	6.2700	6.4000	6.2700	6.4000	+12.281%	6	530	-5.469%
2026-08-31	5.5000	5.7000	5.5000	5.7000	-0.870%	2	524	+6.140%
2026-08-28	5.7500	5.7500	5.7500	5.7500	+1.232%	1	526	+5.217%
2026-08-27	5.6800	5.6800	5.6800	5.6800	-23.758%	1	525	+6.514%
2026-08-26	7.4500	7.4500	7.4500	7.4500	+7.040%	1	526	-18.792%
2026-08-25	7.1000	7.1000	6.9600	6.9600	-0.571%	4	526	-13.075%
2026-08-24	7.0000	7.0000	7.0000	7.0000	+5.263%	2	524	-13.571%
2026-08-21	6.6500	6.6500	6.6500	6.6500	-1.917%	9	524	-9.023%
2026-08-20	6.7000	6.7800	6.6900	6.7800	-5.175%	18	525	-10.767%
2026-08-19	6.8000	7.1500	6.7400	7.1500	-7.742%	23	513	-15.385%
2026-08-18	7.7500	7.7500	7.7500	7.7500	-9.568%	1	505	-21.935%
2026-08-17	8.5800	8.7400	8.5700	8.5700	+4.512%	10	505	-29.405%
2026-08-13	8.0000	8.2000	7.4500	8.2000	-1.205%	6	504	-26.220%
2026-08-12	8.5000	8.5000	8.3000	8.3000	+5.063%	4	505	-27.108%
2026-08-11	8.2000	8.2000	7.9000	7.9000	-9.714%	11	503	-23.418%
2026-08-10	8.6500	8.8600	8.6000	8.7500	-5.914%	20	493	-30.857%
2026-08-07	10.0000	10.0000	9.3000	9.3000	-11.005%	5	489	-34.946%
2026-08-06	10.5500	10.5500	10.4000	10.4500	-4.040%	16	485	-42.105%
2026-08-04	12.4000	12.4000	10.8900	10.8900	-10.738%	19	476	-44.444%
2026-08-03	12.0000	12.2000	12.0000	12.2000	-11.273%	13	471	-50.410%
2026-07-30	14.3500	14.4000	13.7500	13.7500	+5.364%	7	460	-56.000%
2026-07-29	13.3000	13.3000	12.8000	13.0500	+1.163%	8	454	-53.640%
2026-07-28	13.8500	13.8500	12.9000	12.9000	-18.868%	12	454	-53.101%
2026-07-27	15.5500	15.9900	15.2000	15.9000	-3.461%	66	454	-61.950%
2026-07-24	17.7500	17.7500	16.3500	16.4700	-16.183%	14	453	-63.267%
2026-07-23	21.6800	21.6800	19.3000	19.6500	-5.301%	66	448	-69.211%
2026-07-22	18.5500	20.7500	18.5500	20.7500	+13.079%	5	444	-70.843%
2026-07-21	18.0500	18.7000	18.0500	18.3500	+6.997%	4	441	-67.030%
2026-07-20	18.9000	18.9000	17.0500	17.1500	-10.397%	53	439	-64.723%
2026-07-17	18.5000	19.1400	18.0500	19.1400	+13.254%	51	441	-68.391%
2026-07-16	21.2300	21.3200	16.9000	16.9000	-9.140%	16	401	-64.201%
2026-07-15	17.0000	19.1000	16.3500	18.6000	-0.800%	52	398	-67.473%
2026-07-14	16.7500	19.9700	16.4500	18.7500	+267.647%	71	372	-67.733%
2026-07-13	5.0500	5.1500	5.0500	5.1000	-1.923%	5	337	+18.627%
2026-07-10	4.9500	5.2000	4.9500	5.2000	+5.051%	2	336	+16.346%
2026-07-08	5.0000	5.0000	4.9000	4.9500	+16.471%	6	337	+22.222%
2026-07-07	4.4500	4.4500	4.2500	4.2500	-21.296%	3	334	+42.353%
2026-07-06	4.9000	5.4000	4.9000	5.4000	-11.475%	8	334	+12.037%
2026-07-02	6.0400	6.1000	6.0400	6.1000	+3.390%	52	334	-0.820%
2026-07-01	5.9000	5.9000	5.9000	5.9000	-9.231%	1	334	+2.542%
2026-06-30	6.8800	6.8800	6.5000	6.5000	-3.561%	9	334	-6.923%
2026-06-29	6.7400	6.7400	6.7400	6.7400	-11.549%	1	336	-10.237%
2026-06-26	7.6200	7.6200	7.6200	7.6200	-14.860%	1	335	-20.604%
2026-06-25	9.0100	9.0100	8.9500	8.9500	+9.816%	2	336	-32.402%
2026-06-24	8.3000	8.3000	8.1000	8.1500	-8.427%	10	335	-25.767%
2026-06-23	8.9000	8.9000	8.9000	8.9000	-12.745%	4	343	-32.022%
2026-06-22	9.5100	10.2000	9.5100	10.2000	+6.695%	22	343	-40.686%
2026-06-18	9.9700	10.1000	9.5600	9.5600	+25.789%	20	352	-36.715%
2026-06-17	7.3400	7.6000	7.3400	7.6000	+6.294%	9	352	-20.395%
2026-06-16	7.2000	7.2000	7.0000	7.1500	-3.509%	10	352	-15.385%
2026-06-15	7.3000	7.4100	7.3000	7.4100	-2.372%	5	342	-18.354%
2026-06-12	7.5900	7.5900	7.5900	7.5900	+15.878%	2	338	-20.290%
2026-06-08	6.3900	6.5500	6.2200	6.5500	-2.239%	5	336	-7.634%
2026-06-05	6.6000	6.7000	6.5500	6.7000	+15.517%	8	335	-9.701%
2026-06-04	5.8000	5.8000	5.8000	5.8000	-4.132%	3	335	+4.310%
2026-06-03	6.0300	6.0500	6.0300	6.0500	+14.151%	3	335	0.000%
2026-06-02	5.3000	5.3000	5.3000	5.3000	-10.169%	11	332	+14.151%
2026-06-01	6.0000	6.0000	5.8500	5.9000	-1.667%	4	321	+2.542%
2026-05-29	6.9500	6.9500	6.0000	6.0000	-31.507%	7	321	+0.833%
2026-05-27	8.8500	8.8500	8.7600	8.7600	+0.574%	12	321	-30.936%
2026-05-22	7.1500	8.7100	7.1500	8.7100	-16.250%	26	311	-30.540%
2026-05-21	12.0000	12.0000	10.4000	10.4000	-24.638%	4	308	-41.827%
2026-05-20	13.7000	13.8000	13.7000	13.8000	+7.393%	5	308	-56.159%
2026-05-19	12.8500	12.8500	12.8500	12.8500	-9.187%	1	310	-52.918%
2026-05-18	14.1500	14.1500	14.1500	14.1500	-5.288%	8	310	-57.244%
2026-05-15	14.8500	14.9500	14.8500	14.9400	-6.625%	28	310	-59.505%
2026-05-13	16.0000	16.0000	16.0000	16.0000	+15.942%	2	310	-62.188%
2026-05-12	13.8000	13.8000	13.8000	13.8000	+5.344%	2	310	-56.159%
2026-05-11	12.4100	13.1000	12.4100	13.1000	-0.152%	5	310	-53.817%
2026-05-06	13.1200	13.1200	13.1200	13.1200	+6.235%	9	303	-53.887%
2026-05-05	12.6000	12.6000	12.3500	12.3500	-0.803%	4	294	-51.012%
2026-05-04	12.4500	12.4500	12.4500	12.4500	-1.581%	1	298	-51.406%
2026-04-30	12.7500	12.7500	12.6500	12.6500	-0.394%	4	297	-52.174%
2026-04-29	12.7000	12.7000	12.7000	12.7000	+1.357%	3	301	-52.362%
2026-04-28	12.4800	12.5300	12.4800	12.5300	-7.732%	3	301	-51.716%
2026-04-24	13.5800	13.5800	13.5800	13.5800	+4.462%	5	299	-55.449%
2026-04-23	15.0000	15.0000	12.8000	13.0000	+30.000%	63	304	-53.462%
2026-04-22	8.8500	10.0000	8.8500	10.0000	+9.890%	16	251	-39.500%
2026-04-20	8.8500	9.3500	8.8500	9.1000	-7.143%	5	245	-33.516%
2026-04-17	9.5000	9.8000	9.5000	9.8000	-5.405%	40	237	-38.265%
2026-04-16	10.9000	10.9000	10.3600	10.3600	-17.450%	20	235	-41.602%
2026-04-14	12.5500	12.5500	12.5500	12.5500	-10.803%	1	255	-51.793%
2026-04-13	14.0700	14.0700	14.0700	14.0700	-3.630%	10	255	-57.001%
2026-04-10	13.5500	14.6000	13.5500	14.6000	+6.960%	30	255	-58.562%
2026-04-09	13.5700	13.6500	13.5700	13.6500	+10.526%	31	235	-55.678%
2026-04-08	12.3500	12.3500	12.3500	12.3500	-0.162%	1	265	-51.012%
2026-04-07	12.5000	12.5000	12.3700	12.3700	+3.515%	23	265	-51.091%
2026-04-06	11.9500	11.9500	11.9500	11.9500	-3.239%	1	243	-49.372%
2026-04-02	12.3500	12.3500	12.3500	12.3500	-2.756%	1	243	-51.012%
2026-03-26	12.7000	12.7000	12.7000	12.7000	+2.585%	2	243	-52.362%
2026-03-20	12.0000	12.5000	12.0000	12.3800	+7.652%	17	242	-51.131%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-3.280%	1	244	-47.391%
2026-03-16	11.8900	11.8900	11.8900	11.8900	-4.498%	1	244	-49.117%
2026-03-12	12.4500	12.4500	12.4500	12.4500	+20.290%	1	243	-51.406%
2026-03-05	10.3500	10.3500	10.3500	10.3500	-20.992%	2	243	-41.546%
2026-03-03	14.2500	14.2500	13.0500	13.1000	-4.380%	9	243	-53.817%
2026-02-25	14.5000	14.5000	13.4500	13.7000	-5.059%	43	226	-55.839%
2026-02-24	14.4300	14.4300	14.4300	14.4300	+58.571%	1	226	-58.073%
2026-02-19	9.1000	9.1000	9.1000	9.1000	+1.111%	1	226	-33.516%
2026-02-13	9.0000	9.0000	9.0000	9.0000	+0.559%	7	225	-32.778%
2026-02-12	7.6500	9.3500	7.6500	8.9500	+29.710%	6	225	-32.402%
2026-02-11	6.9000	6.9000	6.9000	6.9000	+31.429%	1	221	-12.319%
2026-02-06	5.2500	5.2500	5.2500	5.2500	-11.467%	1	220	+15.238%
2026-02-04	5.9300	5.9300	5.9300	5.9300	+42.206%	2	220	+2.024%
2026-01-16	4.5600	4.5600	4.1700	4.1700	-0.714%	21	223	+45.084%
2026-01-15	4.4000	4.4000	4.2000	4.2000	-20.755%	2	223	+44.048%
2026-01-02	5.3000	5.3000	5.3000	5.3000	+0.952%	1	222	+14.151%
2025-12-18	5.2500	5.2500	5.2500	5.2500	+5.000%	2	221	+15.238%
2025-12-01	5.0000	5.0000	5.0000	5.0000	+25.000%	1	219	+21.000%
2025-11-12	4.0000	4.0000	4.0000	4.0000	-5.213%	2	218	+51.250%
2025-10-29	4.2200	4.2200	4.2200	4.2200	-43.733%	2	220	+43.365%
2025-10-16	7.5000	7.5000	7.5000	7.5000	+3.734%	11	222	-19.333%
2025-10-10	7.2300	7.2300	7.2300	7.2300	-23.492%	3	233	-16.321%
2025-09-15	9.4500	9.4500	9.4500	9.4500	-5.594%	1	233	-35.979%
2025-09-12	10.0100	10.0100	10.0100	10.0100	+6.489%	1	234	-39.560%
2025-09-08	9.7000	10.0500	9.4000	9.4000	-14.932%	24	234	-35.638%
2025-09-05	11.0500	11.0500	11.0500	11.0500	-5.717%	2	219	-45.249%
2025-08-26	11.5400	11.7200	11.5400	11.7200	-3.140%	50	219	-48.379%
2025-08-18	12.0800	12.1000	12.0700	12.1000	+0.415%	17	169	-50.000%
2025-08-15	12.0500	12.0500	12.0500	12.0500	-2.429%	2	170	-49.793%
2025-08-13	12.1000	12.3500	12.1000	12.3500	-4.633%	3	170	-51.012%
2025-08-11	13.0000	13.1000	12.9500	12.9500	+34.058%	5	171	-53.282%
2025-07-31	9.4100	9.6600	9.4100	9.6600	+6.154%	2	166	-37.371%
2025-07-29	9.0500	9.1000	9.0500	9.1000	+4.839%	7	166	-33.516%
2025-07-28	8.6800	8.6800	8.6800	8.6800	-8.824%	1	160	-30.300%
2025-07-25	9.4700	9.5200	9.4500	9.5200	-0.314%	3	161	-36.450%
2025-07-24	11.1000	11.1000	9.5500	9.5500	+15.338%	8	161	-36.649%
2025-07-18	8.2500	8.2800	8.2500	8.2800	-4.828%	2	153	-26.932%
2025-07-17	8.4000	8.7000	8.4000	8.7000	+6.487%	3	153	-30.460%
2025-07-14	8.0500	8.1700	8.0500	8.1700	+2.767%	2	152	-25.949%
2025-07-10	7.5500	7.9500	7.5500	7.9500	+3.381%	21	152	-23.899%
2025-07-07	7.7400	7.7400	7.6900	7.6900	-7.013%	31	141	-21.326%
2025-07-01	8.0700	8.2700	8.0700	8.2700	-2.820%	2	110	-26.844%
2025-06-27	8.2000	8.5100	8.2000	8.5100	0.000%	2	110	-28.907%
2025-06-26	8.3700	8.5100	8.3700	8.5100	-14.040%	2	110	-28.907%
2025-06-13	9.7600	9.9000	9.7600	9.9000	+3.125%	4	110	-38.889%
2025-06-12	9.3000	9.6000	9.3000	9.6000	-0.724%	2	110	-36.979%
2025-06-11	9.6200	9.6700	9.6200	9.6700	-0.719%	2	110	-37.435%
2025-06-10	9.4200	9.7400	9.4200	9.7400	-7.765%	2	110	-37.885%
2025-06-05	10.2600	10.5600	10.2600	10.5600	-9.512%	2	110	-42.708%
2025-06-02	11.4000	11.6700	11.4000	11.6700	+8.357%	2	110	-48.158%
2025-05-13	10.7700	10.7700	10.7700	10.7700	-11.721%	2	111	-43.825%
2025-05-08	12.2000	12.2000	12.2000	12.2000	-10.360%	2	111	-50.410%
2025-05-02	13.6100	13.6100	13.6100	13.6100	-16.758%	4	109	-55.547%
2025-04-28	16.3000	16.3500	16.3000	16.3500	+0.615%	21	109	-62.997%
2025-04-16	16.2500	16.2500	16.2500	16.2500	-26.537%	1	89	-62.769%
2025-04-09	24.2500	24.2500	22.1200	22.1200	-6.981%	9	90	-72.649%
2025-04-07	23.7800	23.7800	23.7800	23.7800	+59.812%	2	79	-74.558%
2025-03-20	14.6600	14.8800	14.6600	14.8800	+10.714%	2	79	-59.341%
2025-03-06	13.2000	13.4400	13.2000	13.4400	+34.400%	2	77	-54.985%
2025-02-24	10.0000	10.0000	10.0000	10.0000	-2.913%	20	77	-39.500%
2025-01-31	10.3000	10.3000	10.3000	10.3000	+8.421%	6	57	-41.262%
2025-01-30	9.5000	9.5000	9.5000	9.5000	-39.024%	1	55	-36.316%
2025-01-29	15.5800	15.5800	15.5800	15.5800	-11.977%	1	55	-61.168%
2025-01-16	17.7000	17.7000	17.7000	17.7000	+2.312%	3	54	-65.819%
2024-12-27	17.3000	17.3000	17.3000	17.3000	+11.254%	2	51	-65.029%
2024-11-25	15.5500	15.5500	15.5500	15.5500	-30.112%	12	51	-61.093%
2024-10-30	22.2500	22.2500	22.2500	22.2500	+18.667%	10	39	-72.809%
2024-10-24	18.7500	18.7500	18.7500	18.7500	-9.420%	10	39	-67.733%
2024-09-19	20.7500	20.7500	20.7000	20.7000	0.000%	29	29	-70.773%