Dark

IBM20270115P235
IBM Jan 15 2027 235.00 Put (IBM270115P00235000)
option OPRA

EOD

Sep 24, 2026

23.01+21.105%(+4.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	23.0100	23.0100	23.0100	23.0100	+21.105%	1	482	0.000%
2026-09-23	18.7500	19.2500	18.2000	19.0000	-8.654%	223	483	+21.105%
2026-09-22	21.2000	21.2800	20.8000	20.8000	-4.805%	43	453	+10.625%
2026-09-18	21.8300	21.9000	21.8300	21.8500	+21.727%	15	461	+5.309%
2026-09-17	17.9500	17.9500	17.9500	17.9500	+3.458%	1	446	+28.189%
2026-09-16	17.5500	17.5500	16.9500	17.3500	+21.329%	7	445	+32.622%
2026-09-15	14.9000	14.9000	14.3000	14.3000	+0.351%	11	441	+60.909%
2026-09-14	16.3500	16.3500	14.0900	14.2500	-20.034%	15	438	+61.474%
2026-09-11	17.9700	18.6500	17.8200	17.8200	-14.940%	9	430	+29.125%
2026-09-10	18.7500	20.9500	18.7500	20.9500	-1.643%	12	425	+9.833%
2026-09-09	21.6000	21.6000	21.3000	21.3000	+1.429%	8	414	+8.028%
2026-09-08	21.4500	21.4500	20.9000	21.0000	+6.329%	4	407	+9.571%
2026-09-04	19.6500	19.7500	19.6500	19.7500	0.000%	11	414	+16.506%
2026-09-03	19.7500	20.1000	19.7500	19.7500	-9.611%	5	414	+16.506%
2026-09-02	21.8500	21.8500	21.8500	21.8500	+1.865%	1	413	+5.309%
2026-09-01	21.4500	21.4500	21.4500	21.4500	+5.147%	1	413	+7.273%
2026-08-31	20.4000	20.4000	20.4000	20.4000	+6.361%	1	412	+12.794%
2026-08-27	19.1800	19.1800	19.1800	19.1800	-17.682%	3	413	+19.969%
2026-08-26	23.3000	23.3000	23.3000	23.3000	+6.881%	1	412	-1.245%
2026-08-25	21.8000	21.8000	21.8000	21.8000	-1.802%	1	411	+5.550%
2026-08-24	22.0500	22.4000	22.0500	22.2000	+2.540%	9	412	+3.649%
2026-08-21	22.0400	22.0400	20.9100	21.6500	+0.464%	18	419	+6.282%
2026-08-20	21.3800	21.5500	21.3800	21.5500	+0.466%	6	421	+6.775%
2026-08-19	21.4500	21.4500	21.4500	21.4500	-10.438%	1	415	+7.273%
2026-08-18	24.0500	24.0500	23.9500	23.9500	-7.529%	19	415	-3.925%
2026-08-17	25.9000	25.9000	25.9000	25.9000	+9.746%	8	415	-11.158%
2026-08-14	23.6000	23.6000	23.6000	23.6000	-1.667%	7	421	-2.500%
2026-08-13	23.6000	24.0000	23.6000	24.0000	-1.356%	4	421	-4.125%
2026-08-12	24.3300	24.3300	24.3300	24.3300	+4.197%	3	421	-5.425%
2026-08-11	23.3000	23.7000	22.5000	23.3500	-4.028%	44	421	-1.456%
2026-08-10	23.8400	24.6900	23.8400	24.3300	-4.775%	53	429	-5.425%
2026-08-07	25.5500	25.5500	24.9900	25.5500	-7.862%	42	418	-9.941%
2026-08-04	28.4500	28.4500	27.7300	27.7300	-10.113%	2	421	-17.021%
2026-08-03	31.1500	31.1500	30.8000	30.8500	-9.531%	7	420	-25.413%
2026-07-31	34.1000	34.1000	34.1000	34.1000	+8.426%	4	415	-32.522%
2026-07-29	31.5000	31.8000	31.4500	31.4500	-1.101%	8	415	-26.836%
2026-07-28	32.3500	32.5500	31.8000	31.8000	-16.535%	23	414	-27.642%
2026-07-24	37.5500	38.1000	37.0000	38.1000	-17.174%	17	399	-39.606%
2026-07-23	46.0000	46.0000	46.0000	46.0000	+9.005%	2	404	-49.978%
2026-07-21	42.2000	42.2000	42.2000	42.2000	+14.054%	10	402	-45.474%
2026-07-16	37.0000	37.0000	37.0000	37.0000	-9.756%	2	397	-37.811%
2026-07-15	39.1000	41.0000	39.1000	41.0000	+4.859%	2	397	-43.878%
2026-07-14	38.0500	41.9000	37.0000	39.1000	+196.212%	195	395	-41.151%
2026-07-13	12.9000	13.2000	12.8500	13.2000	-4.000%	5	487	+74.318%
2026-07-10	13.6500	13.8500	13.6500	13.7500	+4.167%	27	492	+67.345%
2026-07-09	13.1500	13.2500	13.1500	13.2000	+8.642%	161	465	+74.318%
2026-07-08	12.1500	12.1500	12.1500	12.1500	-3.187%	3	307	+89.383%
2026-07-06	13.3200	13.3200	12.5500	12.5500	-15.488%	5	304	+83.347%
2026-07-02	14.4000	14.8500	14.1600	14.8500	+2.484%	12	305	+54.949%
2026-07-01	15.5500	15.5500	14.1000	14.4900	-8.291%	11	305	+58.799%
2026-06-30	16.2800	16.2900	15.7200	15.8000	-5.389%	14	305	+45.633%
2026-06-29	17.1700	17.1700	16.4200	16.7000	-4.023%	14	311	+37.784%
2026-06-26	18.8000	18.8000	17.4000	17.4000	-18.118%	5	299	+32.241%
2026-06-25	20.4000	22.1500	20.1500	21.2500	+5.459%	35	296	+8.282%
2026-06-24	20.0500	20.3500	19.9000	20.1500	+3.599%	10	267	+14.194%
2026-06-23	19.5000	19.5000	19.4500	19.4500	-21.095%	2	263	+18.303%
2026-06-22	24.9000	25.1500	24.6500	24.6500	+5.567%	17	263	-6.653%
2026-06-18	23.7000	24.4500	23.3500	23.3500	+18.528%	27	236	-1.456%
2026-06-17	19.7000	19.7000	19.7000	19.7000	+6.775%	3	236	+16.802%
2026-06-11	18.9000	19.0500	18.4500	18.4500	+3.944%	25	236	+24.715%
2026-06-10	17.7500	17.7500	17.7500	17.7500	-5.333%	1	211	+29.634%
2026-06-09	17.1500	18.9000	17.1500	18.7500	+9.266%	20	210	+22.720%
2026-06-08	15.8400	17.1600	15.7700	17.1600	+2.754%	17	199	+34.091%
2026-06-05	16.9000	16.9000	16.6500	16.7000	+15.172%	7	189	+37.784%
2026-06-04	14.4500	14.6000	14.2500	14.5000	-1.024%	7	189	+58.690%
2026-06-03	14.3700	15.0500	14.3500	14.6500	+15.354%	4	188	+57.065%
2026-06-02	12.7000	13.1000	12.7000	12.7000	-9.544%	24	186	+81.181%
2026-06-01	13.6000	14.6900	13.3800	14.0400	-3.967%	69	178	+63.889%
2026-05-29	16.1000	16.1000	14.6200	14.6200	-24.444%	46	159	+57.387%
2026-05-28	19.3000	19.3500	19.3000	19.3500	-12.838%	100	114	+18.915%
2026-05-27	23.3800	23.3800	22.1500	22.2000	-8.264%	3	21	+3.649%
2026-05-26	22.0000	24.2000	22.0000	24.2000	+13.349%	4	20	-4.917%
2026-05-22	21.7500	22.0000	21.3500	21.3500	-13.911%	4	17	+7.775%
2026-05-21	25.1000	25.3000	24.8000	24.8000	-22.379%	4	14	-7.218%
2026-05-20	31.9500	31.9500	31.9500	31.9500	+0.472%	1	14	-27.981%
2026-05-19	30.8000	32.2000	30.8000	31.8000	-4.762%	14	0	-27.642%
2026-05-18	33.3900	33.3900	33.3900	33.3900	0.000%	4	0	-31.087%