Dark

IBM20270115P210
IBM Jan 15 2027 210.00 Put (IBM270115P00210000)
option OPRA

EOD

Jul 30, 2026

19.95+4.724%(+0.90)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.9500	20.0000	19.7000	19.9500	+4.724%	7	1,675	0.000%
2026-07-29	18.6000	19.3200	18.6000	19.0500	+1.600%	22	1,673	+4.724%
2026-07-28	22.5000	22.6000	18.1500	18.7500	-19.940%	28	1,666	+6.400%
2026-07-24	26.1700	26.1700	22.8000	23.4200	-15.755%	49	1,669	-14.816%
2026-07-23	27.4500	28.2000	26.6500	27.8000	-1.836%	52	1,666	-28.237%
2026-07-22	26.0000	28.3200	25.7000	28.3200	+10.409%	35	1,675	-29.555%
2026-07-21	24.4000	26.1300	24.4000	25.6500	+2.029%	107	1,666	-22.222%
2026-07-20	27.1500	27.1500	24.2700	25.1400	-2.934%	20	1,638	-20.644%
2026-07-17	25.8200	26.4000	25.2300	25.9000	+10.213%	23	1,629	-22.973%
2026-07-16	27.7500	29.6900	23.5000	23.5000	-12.704%	95	1,621	-15.106%
2026-07-15	23.4800	27.0000	23.4800	26.9200	+5.033%	141	1,554	-25.892%
2026-07-14	19.2000	27.1000	19.2000	25.6300	+251.096%	438	1,516	-22.162%
2026-07-13	7.0200	7.3000	7.0200	7.3000	+0.690%	2	1,336	+173.288%
2026-07-10	7.2500	7.2500	7.2500	7.2500	-6.452%	3	1,337	+175.172%
2026-07-09	7.7500	7.7500	7.7500	7.7500	+10.714%	10	1,337	+157.419%
2026-07-08	7.0500	7.2000	6.9000	7.0000	+8.527%	19	1,347	+185.000%
2026-07-07	6.4500	6.4500	6.4500	6.4500	-10.788%	3	1,345	+209.302%
2026-07-06	7.2000	7.2300	7.2000	7.2300	-15.930%	5	1,345	+175.934%
2026-07-02	8.8000	8.9000	8.3000	8.6000	-1.714%	36	1,361	+131.977%
2026-07-01	8.2000	8.7500	8.2000	8.7500	-3.846%	10	1,361	+128.000%
2026-06-30	9.5500	9.5500	9.1000	9.1000	-6.186%	16	1,358	+119.231%
2026-06-29	9.5500	9.7000	9.5500	9.7000	-6.731%	2	1,361	+105.670%
2026-06-26	11.0000	11.1000	10.4000	10.4000	-18.877%	35	1,360	+91.827%
2026-06-25	11.7000	13.0300	11.7000	12.8200	+9.573%	52	1,365	+55.616%
2026-06-24	12.2000	12.2000	11.5500	11.7000	-1.681%	16	1,357	+70.513%
2026-06-23	12.1700	12.1700	11.9000	11.9000	-18.660%	2	1,350	+67.647%
2026-06-22	14.8500	14.8500	14.6300	14.6300	+4.202%	18	1,348	+36.364%
2026-06-18	15.1000	15.1000	14.0400	14.0400	+26.715%	40	1,382	+42.094%
2026-06-17	11.1000	11.1000	11.0800	11.0800	+5.524%	3	1,382	+80.054%
2026-06-16	10.5500	10.5500	10.5000	10.5000	-4.545%	4	1,382	+90.000%
2026-06-15	11.0500	11.0500	10.8500	11.0000	-1.168%	57	1,379	+81.364%
2026-06-12	11.1300	11.1300	11.1300	11.1300	+0.542%	5	1,422	+79.245%
2026-06-11	11.1500	11.1500	11.0700	11.0700	+7.476%	15	1,422	+80.217%
2026-06-09	9.8500	11.0700	9.6500	10.3000	+7.516%	43	1,418	+93.689%
2026-06-08	9.3100	9.6700	9.3100	9.5800	-0.725%	89	1,417	+108.246%
2026-06-05	9.7500	9.8300	9.6500	9.6500	+7.222%	7	1,463	+106.736%
2026-06-04	9.0000	9.0000	9.0000	9.0000	+22.783%	1	1,463	+121.667%
2026-06-02	7.3500	7.3500	7.0400	7.3300	-14.169%	35	1,464	+172.169%
2026-06-01	8.0000	9.2000	7.8000	8.5400	-3.503%	59	1,470	+133.607%
2026-05-29	10.3000	10.3000	8.7000	8.8500	-20.982%	69	1,482	+125.424%
2026-05-28	11.2000	11.2000	11.2000	11.2000	-11.182%	3	1,484	+78.125%
2026-05-27	12.6500	12.6500	12.5500	12.6100	-9.281%	4	1,484	+58.208%
2026-05-26	14.3000	14.4000	13.9000	13.9000	+1.534%	6	1,486	+43.525%
2026-05-22	11.0000	13.6900	11.0000	13.6900	+8.651%	42	1,481	+45.727%
2026-05-21	14.0000	14.6500	12.6000	12.6000	-33.684%	54	1,461	+58.333%
2026-05-20	19.7000	19.7000	19.0000	19.0000	-1.299%	4	1,461	+5.000%
2026-05-19	18.8100	19.2500	18.8100	19.2500	-1.130%	2	1,413	+3.636%
2026-05-18	20.2000	20.4500	19.4700	19.4700	-7.506%	63	1,413	+2.465%
2026-05-15	20.3800	21.4000	20.3800	21.0500	-7.269%	3	1,413	-5.226%
2026-05-13	23.2500	23.2500	22.5000	22.7000	+14.589%	46	1,362	-12.115%
2026-05-12	19.2000	19.8100	19.2000	19.8100	+2.696%	2	1,354	+0.707%
2026-05-11	18.8000	19.2900	18.7300	19.2900	+12.478%	16	1,354	+3.421%
2026-05-08	17.0500	17.1500	17.0100	17.1500	-0.291%	35	1,352	+16.327%
2026-05-07	17.5000	17.5000	17.1500	17.2000	-8.753%	12	1,350	+15.988%
2026-05-06	18.4500	19.1000	18.3000	18.8500	+6.981%	70	1,351	+5.836%
2026-05-05	17.7900	18.0000	17.6200	17.6200	+0.114%	75	1,352	+13.224%
2026-05-04	17.5000	18.7600	17.5000	17.6000	+4.575%	18	1,318	+13.352%
2026-05-01	15.0500	17.0500	15.0500	16.8300	-3.883%	55	1,273	+18.538%
2026-04-30	18.7600	18.7600	17.5000	17.5100	+2.698%	51	1,273	+13.935%
2026-04-29	17.3000	18.0000	17.0500	17.0500	-0.930%	53	1,223	+17.009%
2026-04-28	17.8900	17.8900	17.2100	17.2100	-8.311%	2	1,170	+15.921%
2026-04-27	18.5500	18.7700	18.5500	18.7700	+3.702%	3	1,170	+6.287%
2026-04-24	18.0000	19.5000	18.0000	18.1000	-0.440%	42	1,169	+10.221%
2026-04-23	19.3400	20.1200	18.1000	18.1800	+31.264%	12	1,129	+9.736%
2026-04-22	12.5500	14.0500	12.5500	13.8500	+12.328%	58	1,130	+44.043%
2026-04-21	12.2200	12.3300	12.2200	12.3300	-5.154%	2	1,102	+61.800%
2026-04-20	12.5000	13.0000	12.5000	13.0000	-9.722%	6	1,102	+53.462%
2026-04-16	13.8900	14.4000	13.8900	14.4000	-17.479%	3	1,100	+38.542%
2026-04-14	17.3500	17.4500	17.0000	17.4500	-6.434%	4	1,099	+14.327%
2026-04-13	18.6500	18.6500	18.6500	18.6500	-6.750%	5	1,096	+6.971%
2026-04-10	18.8300	20.0000	18.8300	20.0000	+8.108%	42	1,095	-0.250%
2026-04-09	17.2500	18.5000	17.2500	18.5000	+11.111%	26	1,085	+7.838%
2026-04-08	16.2500	16.9800	16.2500	16.6500	-1.770%	217	1,065	+19.820%
2026-04-07	16.8500	16.9500	16.8500	16.9500	+3.670%	2	1,004	+17.699%
2026-04-06	16.3500	16.3500	16.3500	16.3500	-2.679%	1	1,003	+22.018%
2026-04-02	16.8200	16.9000	16.7000	16.8000	-7.692%	32	998	+18.750%
2026-03-31	18.2000	18.2000	18.2000	18.2000	-6.905%	3	998	+9.615%
2026-03-27	19.5500	19.5500	19.5500	19.5500	+12.034%	2	995	+2.046%
2026-03-26	17.4500	17.4500	17.4500	17.4500	+14.052%	2	995	+14.327%
2026-03-23	15.3000	15.3000	15.3000	15.3000	-6.135%	1	995	+30.392%
2026-03-20	16.3000	16.3000	16.3000	16.3000	+7.591%	2	995	+22.393%
2026-03-18	15.1500	15.1500	15.1500	15.1500	+4.917%	2	993	+31.683%
2026-03-17	15.0200	15.0200	14.4400	14.4400	-12.485%	2	993	+38.158%
2026-03-16	16.5500	16.5500	16.5000	16.5000	-4.899%	3	993	+20.909%
2026-03-13	16.8000	17.3500	16.8000	17.3500	+1.166%	3	993	+14.986%
2026-03-12	16.9000	17.1500	16.8500	17.1500	+2.083%	5	994	+16.327%
2026-03-11	16.2500	16.8000	16.2500	16.8000	+3.067%	4	994	+18.750%
2026-03-10	16.1800	17.0000	16.1800	16.3000	+3.165%	7	994	+22.393%
2026-03-06	15.8000	15.8000	15.8000	15.8000	+11.661%	1	992	+26.266%
2026-03-05	15.0000	15.0000	14.1500	14.1500	-10.443%	6	993	+40.989%
2026-03-04	16.4500	16.4500	15.7000	15.8000	-9.559%	13	994	+26.266%
2026-03-03	19.1500	19.5300	17.4700	17.4700	-6.075%	28	984	+14.196%
2026-02-25	18.9000	19.5000	18.6000	18.6000	-11.639%	4	1,005	+7.258%
2026-02-24	21.0500	21.0500	21.0500	21.0500	+61.179%	1	1,005	-5.226%
2026-02-23	13.0600	13.0600	13.0600	13.0600	+1.240%	2	1,005	+52.757%
2026-02-20	12.7500	12.9000	12.7500	12.9000	+1.575%	23	1,004	+54.651%
2026-02-19	12.7000	12.7000	12.7000	12.7000	+3.084%	8	998	+57.087%
2026-02-18	12.3200	12.3200	12.3200	12.3200	-1.440%	1	998	+61.932%
2026-02-17	12.6000	12.6000	12.5000	12.5000	+3.734%	4	998	+59.600%
2026-02-13	12.8400	12.8400	12.0500	12.0500	-3.213%	102	1,013	+65.560%
2026-02-12	9.1500	13.1500	9.1500	12.4500	+144.118%	35	1,013	+60.241%
2026-02-02	5.9500	5.9500	5.1000	5.1000	-31.081%	2	1,035	+291.176%
2026-01-14	7.4000	7.4000	7.4000	7.4000	+0.817%	2	1,036	+169.595%
2026-01-07	7.0500	7.3400	7.0500	7.3400	+4.558%	21	1,038	+171.798%
2026-01-05	7.0200	7.0200	7.0200	7.0200	-2.905%	1	1,019	+184.188%
2025-12-31	7.2300	7.2300	7.2300	7.2300	+8.722%	8	1,019	+175.934%
2025-12-30	6.6500	6.6500	6.6500	6.6500	-2.206%	10	1,019	+200.000%
2025-12-15	7.0200	7.0200	6.8000	6.8000	+3.030%	3	1,019	+193.382%
2025-12-09	6.6000	6.6000	6.6000	6.6000	-4.348%	1	1,021	+202.273%
2025-11-24	6.9000	6.9000	6.9000	6.9000	-27.368%	1	1,020	+189.130%
2025-11-21	9.5000	9.5000	9.5000	9.5000	+29.604%	1	1,021	+110.000%
2025-11-17	7.3300	7.3300	7.3300	7.3300	+6.232%	3	1,021	+172.169%
2025-11-11	6.8000	6.9000	6.8000	6.9000	0.000%	2	1,024	+189.130%
2025-11-06	6.8200	6.9000	6.8200	6.9000	-10.968%	6	1,024	+189.130%
2025-11-04	7.7500	7.7500	7.7500	7.7500	+9.309%	2	1,027	+157.419%
2025-10-31	7.0900	7.0900	7.0900	7.0900	+2.754%	50	1,027	+181.382%
2025-10-30	6.9000	6.9000	6.9000	6.9000	+6.646%	100	977	+189.130%
2025-10-28	6.3500	6.4700	6.2500	6.4700	-12.568%	28	977	+208.346%
2025-10-24	7.4000	7.4000	7.4000	7.4000	-19.565%	2	961	+169.595%
2025-10-23	9.2000	9.2000	9.2000	9.2000	-11.538%	5	963	+116.848%
2025-10-16	10.4000	10.4000	10.4000	10.4000	+0.971%	19	968	+91.827%
2025-10-10	9.5500	10.3000	9.3500	10.3000	+6.736%	19	968	+93.689%
2025-10-01	9.6500	9.6500	9.6500	9.6500	+2.116%	1	953	+106.736%
2025-09-30	9.7000	9.7000	9.4500	9.4500	-4.545%	3	952	+111.111%
2025-09-25	10.0500	10.1500	9.9000	9.9000	-10.811%	14	951	+101.515%
2025-09-24	11.1000	11.1000	11.1000	11.1000	-1.770%	1	941	+79.730%
2025-09-23	11.3000	11.3000	11.3000	11.3000	+3.670%	2	940	+76.549%
2025-09-22	10.9000	10.9000	10.9000	10.9000	-10.288%	10	940	+83.028%
2025-09-18	11.9000	12.1500	11.7500	12.1500	-10.332%	32	940	+64.198%
2025-09-12	13.1400	13.5500	13.1400	13.5500	+2.187%	19	919	+47.232%
2025-09-10	13.2600	13.2600	13.2600	13.2600	+1.609%	1	906	+50.452%
2025-09-08	14.6000	14.6000	13.0500	13.0500	-14.984%	24	906	+52.874%
2025-09-05	15.3500	15.3500	15.3500	15.3500	+5.137%	3	903	+29.967%
2025-09-04	14.7500	14.7500	14.6000	14.6000	-11.515%	18	903	+36.644%
2025-09-03	16.5000	16.5000	16.5000	16.5000	-0.302%	5	915	+20.909%
2025-09-02	16.9900	16.9900	16.5500	16.5500	+11.074%	2	910	+20.544%
2025-08-28	15.6000	15.6000	14.9000	14.9000	-1.062%	252	909	+33.893%
2025-08-27	14.8000	15.2500	14.8000	15.0600	-4.684%	44	660	+32.470%
2025-08-26	15.7300	16.1000	15.6000	15.8000	-0.940%	114	626	+26.266%
2025-08-25	16.1000	16.1000	15.9500	15.9500	-2.147%	68	488	+25.078%
2025-08-20	16.3000	16.3000	16.3000	16.3000	-0.912%	1	431	+22.393%
2025-08-19	16.4500	16.4500	16.4500	16.4500	-0.904%	1	431	+21.277%
2025-08-18	16.6000	16.6000	16.6000	16.6000	-1.014%	5	431	+20.181%
2025-08-15	16.8800	16.9500	16.7600	16.7700	-5.254%	94	431	+18.962%
2025-08-14	17.7000	17.7000	17.7000	17.7000	-1.939%	1	398	+12.712%
2025-08-12	17.9000	18.4000	17.8100	18.0500	+4.215%	144	397	+10.526%
2025-08-11	17.3200	17.3200	17.3200	17.3200	+8.250%	1	372	+15.185%
2025-08-08	14.9000	16.0000	14.5000	16.0000	+14.367%	70	371	+24.688%
2025-08-06	14.3500	14.3500	13.9500	13.9900	-7.351%	16	345	+42.602%
2025-08-04	15.1000	15.1000	15.1000	15.1000	-5.625%	1	340	+32.119%
2025-08-01	14.4000	16.0000	14.4000	16.0000	+26.482%	6	340	+24.688%
2025-07-28	12.6500	12.6500	12.6500	12.6500	+0.397%	20	334	+57.708%
2025-07-24	12.7200	14.9500	12.4000	12.6000	+21.739%	46	334	+58.333%
2025-07-23	10.3000	10.3500	10.3000	10.3500	-1.429%	11	311	+92.754%
2025-07-09	10.5000	10.5000	10.5000	10.5000	-2.778%	3	311	+90.000%
2025-07-07	10.8000	10.8000	10.8000	10.8000	-4.000%	1	311	+84.722%
2025-07-02	11.2500	11.2500	11.2500	11.2500	+2.273%	3	310	+77.333%
2025-07-01	10.6500	11.0000	10.6500	11.0000	+2.804%	9	307	+81.364%
2025-06-30	10.7800	10.7800	10.7000	10.7000	-4.036%	7	310	+86.449%
2025-06-26	11.1000	11.3000	11.1000	11.1500	-0.446%	3	309	+78.924%
2025-06-25	10.7800	11.2000	10.7800	11.2000	-6.667%	11	309	+78.125%
2025-06-23	12.0000	12.0000	12.0000	12.0000	-3.382%	1	300	+66.250%
2025-06-16	12.4200	12.4200	12.4200	12.4200	-10.260%	1	300	+60.628%
2025-06-05	13.5800	13.8400	13.5800	13.8400	-4.221%	2	299	+44.147%
2025-06-03	14.4500	14.4500	14.4500	14.4500	-9.461%	70	299	+38.062%
2025-05-23	15.8100	15.9600	15.8100	15.9600	+16.411%	4	298	+25.000%
2025-05-19	13.7100	13.7100	13.7100	13.7100	-2.420%	8	298	+45.514%
2025-05-15	14.0500	14.0500	14.0500	14.0500	-4.161%	36	290	+41.993%
2025-05-13	14.5500	14.6600	14.5500	14.6600	-6.921%	2	290	+36.085%
2025-05-12	15.7500	15.7500	15.7500	15.7500	-11.268%	1	290	+26.667%
2025-05-07	17.7500	17.7500	17.7500	17.7500	-1.389%	1	290	+12.394%
2025-05-05	18.0000	18.0000	18.0000	18.0000	-4.255%	1	290	+10.833%
2025-05-02	18.3500	18.8000	18.3500	18.8000	-8.068%	104	290	+6.117%
2025-04-29	19.7300	20.4500	19.7300	20.4500	-4.618%	2	289	-2.445%
2025-04-28	21.4700	21.6500	21.4400	21.4400	-8.180%	6	291	-6.950%
2025-04-24	23.5500	23.5500	23.3500	23.3500	+6.136%	177	291	-14.561%
2025-04-22	21.6000	22.0000	21.6000	22.0000	+2.373%	2	219	-9.318%
2025-04-15	21.4900	21.4900	21.4900	21.4900	-29.748%	2	218	-7.166%
2025-04-07	30.5900	30.5900	30.5900	30.5900	+79.413%	2	218	-34.783%
2025-03-26	16.7000	17.0500	16.7000	17.0500	-12.204%	29	218	+17.009%
2025-03-20	19.2100	19.4200	19.2100	19.4200	+18.055%	2	195	+2.729%
2025-03-17	16.4500	16.4500	16.4500	16.4500	-16.071%	5	195	+21.277%
2025-03-13	19.4000	19.6000	19.2600	19.6000	+7.397%	36	154	+1.786%
2025-03-12	18.2500	18.2500	18.2500	18.2500	+1.842%	15	154	+9.315%
2025-03-06	17.7900	17.9200	17.7900	17.9200	+2.989%	2	139	+11.328%
2025-03-05	17.4000	17.4000	17.4000	17.4000	+25.904%	1	139	+14.655%
2025-02-25	13.8200	13.8200	13.8200	13.8200	+3.521%	1	139	+44.356%
2025-02-14	13.3500	13.3500	13.3500	13.3500	-9.675%	2	139	+49.438%
2025-02-11	14.0400	14.7800	14.0400	14.7800	-0.805%	2	139	+34.980%
2025-02-06	14.9000	14.9000	14.9000	14.9000	+14.615%	1	140	+33.893%
2025-02-05	13.0800	13.0800	13.0000	13.0000	-39.394%	2	139	+53.462%
2025-01-23	21.4500	21.4500	21.4500	21.4500	-4.878%	1	139	-6.993%
2025-01-22	22.5500	22.5500	22.5500	22.5500	+0.133%	1	140	-11.530%
2025-01-07	22.5200	22.5200	22.5200	22.5200	-4.617%	1	139	-11.412%
2025-01-06	23.6100	23.6100	23.6100	23.6100	+29.868%	2	140	-15.502%
2024-12-06	18.1800	18.1800	18.1800	18.1800	-4.467%	20	140	+9.736%
2024-12-04	19.0300	19.0300	19.0300	19.0300	-16.535%	2	140	+4.834%
2024-11-22	22.8500	22.8500	22.8000	22.8000	+0.132%	20	138	-12.500%
2024-11-21	22.7700	22.7700	22.7700	22.7700	-12.558%	1	130	-12.385%
2024-11-19	26.0400	26.0400	26.0400	26.0400	-4.720%	1	130	-23.387%
2024-11-18	27.3300	27.3300	27.3300	27.3300	+9.015%	2	131	-27.003%
2024-11-11	25.0700	25.0700	25.0700	25.0700	+0.602%	2	133	-20.423%
2024-11-07	24.9200	24.9200	24.9200	24.9200	-2.236%	1	131	-19.944%
2024-11-06	25.4900	25.4900	25.4900	25.4900	-8.964%	1	130	-21.734%
2024-11-05	28.3300	28.3300	28.0000	28.0000	-3.081%	2	131	-28.750%
2024-10-30	28.8900	28.8900	28.8900	28.8900	+17.344%	1	131	-30.945%
2024-10-25	24.6200	24.6200	24.6200	24.6200	+1.946%	4	130	-18.968%
2024-10-24	25.1500	25.1500	24.1500	24.1500	+13.701%	2	128	-17.391%
2024-10-10	21.2400	21.2400	21.2400	21.2400	+2.510%	1	128	-6.073%
2024-10-09	20.7200	20.7200	20.7200	20.7200	-7.541%	1	128	-3.716%
2024-10-08	22.4100	22.4100	22.4100	22.4100	-9.637%	1	129	-10.977%
2024-10-03	24.8000	24.8000	24.8000	24.8000	-0.322%	1	128	-19.556%
2024-09-23	24.8800	24.8800	24.8800	24.8800	-8.192%	6	129	-19.815%
2024-09-19	27.1100	27.3000	27.1000	27.1000	-0.441%	145	129	-26.384%
2024-09-18	27.2200	27.2200	27.2200	27.2200	+2.331%	1	8	-26.708%
2024-09-16	26.7000	26.7000	26.6000	26.6000	0.000%	9	9	-25.000%