Dark

IBM20270115P215
IBM Jan 15 2027 215.00 Put (IBM270115P00215000)
option OPRA

EOD

Sep 24, 2026

12.85+13.216%(+1.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.5500	12.8500	11.5500	12.8500	+13.216%	8	886	0.000%
2026-09-22	11.4000	11.5000	11.3500	11.3500	-6.584%	38	882	+13.216%
2026-09-21	12.1500	12.4500	12.0500	12.1500	+23.350%	22	856	+5.761%
2026-09-17	9.6500	10.0000	9.6500	9.8500	+2.604%	109	843	+30.457%
2026-09-16	9.6000	9.7000	9.4000	9.6000	+22.293%	7	920	+33.854%
2026-09-15	7.8500	7.8500	7.8500	7.8500	+4.250%	1	916	+63.694%
2026-09-14	8.5500	8.6000	7.1500	7.5300	-26.893%	31	915	+70.651%
2026-09-11	10.1500	10.5000	10.1500	10.3000	-13.808%	6	914	+24.757%
2026-09-10	10.9000	11.9500	10.7000	11.9500	+17.618%	31	909	+7.531%
2026-09-09	11.3500	12.1000	10.1600	10.1600	-14.622%	59	889	+26.476%
2026-09-08	11.5000	11.9000	11.5000	11.9000	+12.264%	4	927	+7.983%
2026-09-04	10.4000	10.6500	10.4000	10.6000	-13.115%	47	916	+21.226%
2026-09-02	12.3000	12.3000	12.2000	12.2000	-3.557%	3	916	+5.328%
2026-09-01	12.0500	12.6500	11.8500	12.6500	+11.454%	217	913	+1.581%
2026-08-28	11.3500	11.3500	11.3500	11.3500	+1.430%	3	733	+13.216%
2026-08-27	11.8000	11.8000	11.0600	11.1900	-20.356%	10	736	+14.835%
2026-08-26	14.0000	14.1000	14.0000	14.0500	+10.110%	80	741	-8.541%
2026-08-25	12.7500	12.7600	12.7500	12.7600	-5.481%	2	690	+0.705%
2026-08-24	13.4500	13.5000	13.4000	13.5000	+3.846%	35	692	-4.815%
2026-08-21	12.9000	13.1000	12.5000	13.0000	-2.035%	67	668	-1.154%
2026-08-20	12.6000	13.2700	12.6000	13.2700	+6.160%	9	627	-3.165%
2026-08-19	12.5500	12.8300	12.5000	12.5000	-13.793%	21	625	+2.800%
2026-08-18	14.6000	14.6500	14.5000	14.5000	-7.643%	26	616	-11.379%
2026-08-17	15.0500	15.8000	15.0500	15.7000	+7.756%	4	601	-18.153%
2026-08-14	14.5700	14.5700	14.5700	14.5700	+4.071%	2	602	-11.805%
2026-08-13	13.8000	14.0000	13.6000	14.0000	-4.762%	14	601	-8.214%
2026-08-12	14.7800	14.7800	14.7000	14.7000	-2.778%	5	591	-12.585%
2026-08-11	15.1200	15.1200	15.1200	15.1200	-2.136%	2	591	-15.013%
2026-08-10	15.4500	15.4500	15.4500	15.4500	-3.135%	2	591	-16.828%
2026-08-07	16.1500	16.1500	15.9500	15.9500	-8.857%	9	591	-19.436%
2026-08-06	17.7000	17.7000	17.4500	17.5000	+6.061%	10	586	-26.571%
2026-08-05	16.3700	16.5000	16.0600	16.5000	-10.811%	22	588	-22.121%
2026-08-04	20.9000	20.9000	18.5000	18.5000	-9.180%	87	606	-30.541%
2026-08-03	20.9500	21.1500	20.2100	20.3700	-11.589%	64	564	-36.917%
2026-07-31	23.0400	23.0400	23.0400	23.0400	+4.727%	1	509	-44.227%
2026-07-30	22.4700	22.5500	21.9000	22.0000	+8.642%	21	509	-41.591%
2026-07-29	21.1000	21.2000	20.2500	20.2500	-3.571%	5	501	-36.543%
2026-07-28	21.5300	21.5300	21.0000	21.0000	-13.223%	2	502	-38.810%
2026-07-27	24.1500	24.2000	24.1500	24.2000	-4.724%	3	503	-46.901%
2026-07-24	25.3500	25.8900	25.2000	25.4000	-15.333%	10	503	-49.409%
2026-07-23	33.5500	33.6000	29.9500	30.0000	-4.153%	105	501	-57.167%
2026-07-22	28.4800	31.3000	28.4800	31.3000	+10.406%	14	502	-58.946%
2026-07-21	28.2500	29.2500	28.2500	28.3500	+2.347%	26	510	-54.674%
2026-07-20	29.8000	29.8000	27.7000	27.7000	-4.647%	8	511	-53.610%
2026-07-17	27.4900	29.2900	27.4000	29.0500	+10.456%	61	508	-55.766%
2026-07-16	32.1000	32.1000	26.0000	26.3000	-9.870%	309	455	-51.141%
2026-07-15	26.2500	29.3700	26.2500	29.1800	+4.214%	88	203	-55.963%
2026-07-14	26.5000	30.0000	26.5000	28.0000	+231.361%	53	172	-54.107%
2026-07-13	8.1000	8.4500	7.8500	8.4500	-2.312%	17	166	+52.071%
2026-07-10	8.3500	8.7000	8.2500	8.6500	+9.494%	45	171	+48.555%
2026-07-08	7.9000	7.9000	7.9000	7.9000	+10.490%	2	196	+62.658%
2026-07-07	7.6000	7.6500	7.1500	7.1500	-12.270%	3	194	+79.720%
2026-07-06	8.1500	8.1500	8.1500	8.1500	-15.544%	2	195	+57.669%
2026-07-02	9.4000	9.6500	9.3000	9.6500	+4.324%	22	202	+33.161%
2026-07-01	10.1500	10.1500	9.2500	9.2500	-12.488%	2	202	+38.919%
2026-06-30	11.0100	11.0100	10.5700	10.5700	-1.399%	3	202	+21.570%
2026-06-29	10.9000	10.9000	10.7200	10.7200	-7.586%	9	200	+19.869%
2026-06-26	12.3000	12.4000	11.5500	11.6000	-18.596%	49	195	+10.776%
2026-06-25	14.5500	14.6500	14.2000	14.2500	+8.365%	17	168	-9.825%
2026-06-24	13.1500	13.1500	13.1500	13.1500	+0.382%	1	166	-2.281%
2026-06-23	13.1000	13.6000	13.1000	13.1000	-21.416%	4	166	-1.908%
2026-06-22	16.4500	16.6700	16.4500	16.6700	+6.246%	24	155	-22.915%
2026-06-18	16.5200	16.5200	15.6900	15.6900	+23.543%	4	154	-18.101%
2026-06-15	12.7000	12.7000	12.7000	12.7000	+2.008%	11	154	+1.181%
2026-06-12	12.4000	12.4500	12.4000	12.4500	0.000%	31	151	+3.213%
2026-06-11	12.4000	12.7000	12.2500	12.4500	+11.659%	16	120	+3.213%
2026-06-09	10.7500	11.1500	10.7500	11.1500	+1.826%	14	107	+15.247%
2026-06-08	10.3500	10.9500	10.3500	10.9500	+1.389%	14	93	+17.352%
2026-06-05	11.1000	11.1000	10.8000	10.8000	+14.407%	7	91	+18.981%
2026-06-03	9.4400	9.4400	9.4400	9.4400	+19.494%	1	88	+36.123%
2026-06-02	7.9000	7.9000	7.9000	7.9000	-12.417%	1	87	+62.658%
2026-06-01	8.7000	10.1000	8.7000	9.0200	-18.000%	17	88	+42.461%
2026-05-29	11.0000	11.0000	11.0000	11.0000	-22.807%	5	85	+16.818%
2026-05-27	14.4500	14.6500	14.2500	14.2500	-1.042%	11	90	-9.825%
2026-05-22	12.2000	14.4000	12.2000	14.4000	-9.491%	4	91	-10.764%
2026-05-21	18.4500	18.7500	15.9100	15.9100	-24.597%	70	87	-19.233%
2026-05-20	22.5500	22.7800	20.8700	21.1000	-2.088%	68	87	-39.100%
2026-05-19	21.5500	21.5500	21.5500	21.5500	-3.795%	2	19	-40.371%
2026-05-18	22.5000	22.5000	22.1000	22.4000	-4.478%	32	19	-42.634%
2026-05-15	23.8000	23.8000	23.4500	23.4500	-0.636%	2	19	-45.203%
2026-05-14	24.5000	24.5000	23.3900	23.6000	0.000%	7	4	-45.551%