Dark

IBM20270115P240
IBM Jan 15 2027 240.00 Put (IBM270115P00240000)
option OPRA

EOD

Jul 30, 2026

36.63+6.328%(+2.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	36.0000	36.6300	36.0000	36.6300	+6.328%	2	1,400	0.000%
2026-07-29	34.8000	34.8000	34.4500	34.4500	+1.026%	6	1,401	+6.328%
2026-07-28	35.0000	35.0000	34.1000	34.1000	-17.032%	33	1,403	+7.419%
2026-07-24	45.1900	45.1900	41.0000	41.1000	-11.708%	5	1,411	-10.876%
2026-07-23	46.5500	46.5500	46.5500	46.5500	-2.615%	1	1,413	-21.310%
2026-07-22	47.7000	47.8000	44.9000	47.8000	+6.317%	27	1,413	-23.368%
2026-07-21	44.9600	44.9600	44.9600	44.9600	+3.834%	1	1,399	-18.528%
2026-07-20	43.9500	44.0000	43.3000	43.3000	-11.270%	11	1,399	-15.404%
2026-07-16	49.0000	49.0000	48.5000	48.8000	+10.034%	17	1,392	-24.939%
2026-07-15	40.9900	44.3500	40.9900	44.3500	+2.142%	8	1,380	-17.407%
2026-07-14	44.1700	45.2400	39.0300	43.4200	+210.143%	87	1,382	-15.638%
2026-07-13	14.0000	14.0000	14.0000	14.0000	-5.405%	3	1,382	+161.643%
2026-07-10	13.6500	14.9200	13.6500	14.8000	+2.778%	34	1,385	+147.500%
2026-07-09	15.5000	15.5000	14.2500	14.4000	+5.186%	32	1,385	+154.375%
2026-07-08	13.0000	13.6900	12.8000	13.6900	+9.084%	32	1,376	+167.568%
2026-07-07	12.7200	12.8000	11.9000	12.5500	-16.887%	35	1,381	+191.873%
2026-07-06	14.0000	15.1000	13.8500	15.1000	-7.927%	17	1,387	+142.583%
2026-07-02	16.3000	16.4000	16.3000	16.4000	+9.333%	3	1,391	+123.354%
2026-07-01	15.0000	15.0000	15.0000	15.0000	-16.201%	1	1,391	+144.200%
2026-06-30	18.0500	18.0500	17.9000	17.9000	-3.296%	5	1,391	+104.637%
2026-06-29	18.4400	18.9500	18.4000	18.5100	-9.487%	12	1,388	+97.893%
2026-06-26	21.5000	22.0000	20.4500	20.4500	-13.531%	37	1,388	+79.120%
2026-06-25	22.5500	24.3500	22.5500	23.6500	+7.256%	37	1,407	+54.884%
2026-06-24	22.1500	22.1500	22.0500	22.0500	+1.613%	3	1,397	+66.122%
2026-06-23	24.0100	24.0100	21.7000	21.7000	-22.500%	26	1,394	+68.802%
2026-06-22	28.0000	28.0000	28.0000	28.0000	+7.444%	2	1,396	+30.821%
2026-06-18	26.1000	28.0000	24.7500	26.0600	+19.706%	34	1,366	+40.560%
2026-06-17	20.0000	21.7700	19.9900	21.7700	+4.663%	105	1,366	+68.259%
2026-06-15	22.0000	22.0000	20.7100	20.8000	+2.970%	3	1,366	+76.106%
2026-06-11	22.1000	22.1000	20.2000	20.2000	+4.124%	22	1,365	+81.337%
2026-06-10	19.4000	19.4000	19.4000	19.4000	-7.399%	2	1,343	+88.814%
2026-06-09	18.0500	20.9500	18.0000	20.9500	+10.032%	39	1,341	+74.845%
2026-06-08	17.6500	19.0400	17.6500	19.0400	+3.198%	53	1,327	+92.384%
2026-06-05	17.9000	19.0500	17.9000	18.4500	+14.596%	13	1,327	+98.537%
2026-06-04	15.7000	16.1500	15.7000	16.1000	+0.940%	10	1,323	+127.516%
2026-06-03	15.8000	16.5000	15.6500	15.9500	+20.833%	20	1,322	+129.655%
2026-06-02	13.9500	14.8000	12.9500	13.2000	-12.000%	53	1,330	+177.500%
2026-06-01	16.0200	16.0200	14.7000	15.0000	-6.367%	25	1,321	+144.200%
2026-05-29	18.2500	18.7300	16.0200	16.0200	-23.678%	25	1,343	+128.652%
2026-05-28	20.9900	20.9900	20.9900	20.9900	-11.844%	4	1,347	+74.512%
2026-05-27	24.6000	24.6000	23.8100	23.8100	-2.218%	10	1,343	+53.843%
2026-05-22	23.5500	24.9000	23.5500	24.3500	-11.935%	609	1,338	+50.431%
2026-05-21	29.1200	29.1200	27.6500	27.6500	-25.752%	23	722	+32.477%
2026-05-14	39.4000	39.4000	37.2400	37.2400	-6.900%	2	722	-1.638%
2026-05-13	40.1000	40.1000	40.0000	40.0000	+9.890%	2	723	-8.425%
2026-05-12	36.4000	36.4000	36.4000	36.4000	+7.692%	6	723	+0.632%
2026-05-11	32.5000	33.8000	32.5000	33.8000	-2.312%	251	723	+8.373%
2026-05-06	32.5000	34.6000	32.5000	34.6000	+7.287%	15	478	+5.867%
2026-05-05	33.1000	33.1000	32.2500	32.2500	+1.097%	3	476	+13.581%
2026-05-04	31.6000	31.9000	30.6500	31.9000	+1.109%	10	476	+14.828%
2026-04-30	31.4500	31.6000	31.4500	31.5500	-2.019%	39	475	+16.101%
2026-04-29	32.3500	32.3500	32.2000	32.2000	+3.537%	3	438	+13.758%
2026-04-28	31.9500	31.9500	30.6000	31.1000	-7.109%	103	440	+17.781%
2026-04-27	33.4800	33.4800	33.4800	33.4800	-3.097%	1	392	+9.409%
2026-04-24	33.8000	34.6400	33.8000	34.5500	+5.982%	24	393	+6.020%
2026-04-23	35.4000	35.4000	32.4000	32.6000	+30.871%	35	402	+12.362%
2026-04-22	23.5000	25.3500	23.5000	24.9100	+9.978%	27	389	+47.049%
2026-04-21	22.5000	22.6500	22.4500	22.6500	-4.832%	18	373	+61.722%
2026-04-20	23.1500	23.8000	22.5500	23.8000	-1.653%	12	373	+53.908%
2026-04-17	24.2000	24.2000	24.2000	24.2000	-4.912%	1	373	+51.364%
2026-04-16	25.4500	25.4500	25.4500	25.4500	-6.777%	1	372	+43.929%
2026-04-15	27.9000	27.9000	27.3000	27.3000	-7.864%	4	372	+34.176%
2026-04-14	29.9300	30.0000	29.6300	29.6300	-4.110%	14	376	+23.625%
2026-04-13	32.9000	33.3300	30.9000	30.9000	-9.384%	3	375	+18.544%
2026-04-10	32.7000	34.1000	32.7000	34.1000	+7.064%	2	373	+7.419%
2026-04-09	30.0000	31.8500	30.0000	31.8500	+7.783%	2	373	+15.008%
2026-04-08	28.9000	29.5500	28.9000	29.5500	+0.853%	2	373	+23.959%
2026-04-07	29.0000	29.9000	29.0000	29.3000	+3.901%	20	371	+25.017%
2026-04-06	28.3500	28.3500	27.9500	28.2000	-1.053%	12	382	+29.894%
2026-04-02	28.7000	28.7000	28.5000	28.5000	-10.518%	34	358	+28.526%
2026-03-31	31.8500	31.8500	31.8500	31.8500	-4.555%	1	358	+15.008%
2026-03-27	33.3700	33.3700	33.3700	33.3700	+14.281%	10	358	+9.769%
2026-03-26	29.2000	29.2000	29.2000	29.2000	-2.276%	1	358	+25.445%
2026-03-25	29.8800	29.8800	29.8800	29.8800	-3.861%	2	357	+22.590%
2026-03-24	28.1000	31.0800	28.1000	31.0800	+13.431%	12	357	+17.857%
2026-03-23	27.4000	27.4000	27.4000	27.4000	-4.196%	2	355	+33.686%
2026-03-20	28.6000	28.6000	28.6000	28.6000	+7.721%	1	355	+28.077%
2026-03-18	26.5500	26.5500	26.5500	26.5500	+5.149%	1	354	+37.966%
2026-03-17	25.2500	25.2500	25.2500	25.2500	-10.619%	1	354	+45.069%
2026-03-16	28.2500	28.2500	28.2500	28.2500	-3.253%	1	354	+29.664%
2026-03-13	29.2000	29.2000	29.2000	29.2000	-0.849%	1	353	+25.445%
2026-03-12	28.6500	29.4500	28.6500	29.4500	+2.435%	3	352	+24.380%
2026-03-11	27.7300	28.7500	27.7300	28.7500	+6.089%	21	352	+27.409%
2026-03-09	27.1000	27.1000	27.1000	27.1000	+2.846%	25	361	+35.166%
2026-03-06	26.2500	26.3500	26.2500	26.3500	+1.541%	3	361	+39.013%
2026-03-05	25.5000	25.9500	25.5000	25.9500	-6.318%	20	364	+41.156%
2026-03-04	28.1500	28.1500	27.7000	27.7000	-7.820%	3	367	+32.238%
2026-03-03	32.4500	33.0500	30.0500	30.0500	-7.253%	15	367	+21.897%
2026-03-02	31.8500	32.4000	31.8500	32.4000	+2.047%	7	353	+13.056%
2026-02-27	32.4500	32.4500	31.1500	31.7500	+6.010%	17	346	+15.370%
2026-02-26	28.7500	30.0300	28.7500	29.9500	-6.843%	21	330	+22.304%
2026-02-25	32.5000	32.5000	30.9700	32.1500	-9.944%	67	306	+13.935%
2026-02-24	33.8000	35.7500	33.7000	35.7000	-11.656%	71	306	+2.605%
2026-02-23	26.5500	40.4100	26.4500	40.4100	+71.884%	75	301	-9.354%
2026-02-20	23.5100	23.5100	23.5100	23.5100	+8.092%	10	330	+55.806%
2026-02-18	22.8900	22.8900	21.7500	21.7500	-4.269%	6	320	+68.414%
2026-02-17	23.0000	23.0000	22.7200	22.7200	+5.674%	6	322	+61.224%
2026-02-12	21.0500	23.0500	21.0500	21.5000	+18.132%	6	316	+70.372%
2026-02-11	17.1000	18.2000	17.1000	18.2000	+34.815%	3	312	+101.264%
2026-02-10	13.5000	13.6000	13.5000	13.5000	-1.099%	4	309	+171.333%
2026-02-09	13.6500	13.6500	13.6500	13.6500	+5.000%	1	309	+168.352%
2026-02-06	13.3500	13.3500	13.0000	13.0000	-17.617%	52	310	+181.769%
2026-02-05	15.7800	15.7800	15.7800	15.7800	+1.349%	1	361	+132.129%
2026-02-04	15.4500	15.6500	15.4500	15.5700	+12.826%	48	362	+135.260%
2026-02-03	13.9300	15.5100	13.8000	13.8000	+21.053%	92	317	+165.435%
2026-01-30	12.0000	12.0000	11.4000	11.4000	+7.244%	4	271	+221.316%
2026-01-29	8.4000	10.6300	8.4000	10.6300	-23.799%	7	271	+244.591%
2026-01-28	13.9500	13.9500	13.9500	13.9500	+5.204%	3	268	+162.581%
2026-01-27	13.2600	13.2600	13.2600	13.2600	-1.413%	2	268	+176.244%
2026-01-26	13.4500	13.4500	13.4500	13.4500	-8.191%	1	267	+172.342%
2026-01-22	13.3500	14.6500	13.3500	14.6500	+3.534%	27	267	+150.034%
2026-01-21	14.1500	14.1500	14.1500	14.1500	+16.942%	1	256	+158.869%
2026-01-16	12.1000	12.1000	12.1000	12.1000	-1.466%	2	256	+202.727%
2026-01-15	11.3200	12.2800	11.3200	12.2800	+1.909%	6	256	+198.290%
2026-01-14	12.0500	12.0500	12.0500	12.0500	+4.329%	1	253	+203.983%
2026-01-13	11.2600	11.5500	11.2600	11.5500	-7.229%	7	254	+217.143%
2026-01-09	12.0500	12.5000	12.0500	12.4500	-9.783%	7	252	+194.217%
2026-01-08	13.8000	13.8000	13.8000	13.8000	+5.747%	2	246	+165.435%
2026-01-07	13.1000	13.1000	12.7000	13.0500	-5.091%	7	246	+180.690%
2026-01-05	13.5000	13.7600	13.5000	13.7500	0.000%	10	243	+166.400%
2025-12-31	13.7500	13.7500	13.7500	13.7500	+6.178%	3	246	+166.400%
2025-12-30	12.6500	12.9500	12.6500	12.9500	-0.385%	18	246	+182.857%
2025-12-23	13.0000	13.0000	13.0000	13.0000	+4.000%	10	232	+181.769%
2025-12-10	12.5000	12.5000	12.5000	12.5000	0.000%	5	232	+193.040%
2025-12-09	12.5000	12.5000	12.5000	12.5000	-2.648%	1	237	+193.040%
2025-12-08	12.8400	12.8400	12.8400	12.8400	-0.233%	2	237	+185.280%
2025-12-04	13.3800	13.3800	12.8700	12.8700	-14.428%	3	237	+184.615%
2025-11-21	15.0100	15.0400	15.0100	15.0400	-14.057%	2	236	+143.551%
2025-11-19	17.2000	17.5000	17.2000	17.5000	+25.718%	151	234	+109.314%
2025-11-14	13.9200	13.9200	13.9200	13.9200	+39.200%	1	280	+163.147%
2025-11-12	10.9500	10.9500	10.0000	10.0000	-14.821%	2	281	+266.300%
2025-11-11	11.7400	11.7400	11.7400	11.7400	-6.454%	1	281	+212.010%
2025-11-10	12.5500	12.5500	12.5500	12.5500	-3.831%	1	281	+191.873%
2025-11-06	13.0500	13.0500	13.0500	13.0500	-7.969%	1	282	+180.690%
2025-11-05	14.1800	14.1800	14.1800	14.1800	+8.742%	1	283	+158.322%
2025-11-03	13.0400	13.0400	13.0400	13.0400	-2.249%	1	284	+180.905%
2025-10-31	13.3400	13.3400	13.3400	13.3400	+11.167%	1	284	+174.588%
2025-10-29	12.6400	12.8800	12.0000	12.0000	-2.041%	4	284	+205.250%
2025-10-28	11.9500	12.2500	11.9500	12.2500	-8.582%	5	282	+199.020%
2025-10-27	12.6500	13.4000	12.6500	13.4000	-0.741%	2	281	+173.358%
2025-10-24	16.0000	16.0000	13.5000	13.5000	-18.919%	17	281	+171.333%
2025-10-23	16.6500	16.6500	16.6500	16.6500	-3.254%	2	298	+120.000%
2025-10-22	17.5000	17.5000	16.5800	17.2100	-1.769%	17	298	+112.841%
2025-10-21	17.5200	17.5200	17.5200	17.5200	-7.302%	1	303	+109.075%
2025-10-16	18.9000	18.9000	18.9000	18.9000	+4.420%	14	302	+93.810%
2025-10-15	18.1000	18.1000	18.1000	18.1000	+15.655%	10	300	+102.376%
2025-10-08	16.1000	16.1000	15.6500	15.6500	+3.300%	9	290	+134.058%
2025-10-07	15.2000	15.2000	14.5500	15.1500	-0.656%	15	292	+141.782%
2025-10-03	15.2500	15.2500	15.2500	15.2500	-7.012%	1	292	+140.197%
2025-10-01	16.6000	16.6000	16.4000	16.4000	-5.747%	9	292	+123.354%
2025-09-30	17.4000	17.4000	17.4000	17.4000	-2.247%	2	294	+110.517%
2025-09-29	15.7500	17.8000	15.7500	17.8000	+8.207%	6	294	+105.787%
2025-09-26	16.8000	16.9200	16.4500	16.4500	-9.615%	15	290	+122.675%
2025-09-25	18.6000	18.6000	18.2000	18.2000	-9.588%	9	303	+101.264%
2025-09-23	20.1300	20.1300	20.1300	20.1300	+3.496%	1	305	+81.967%
2025-09-22	19.3900	19.4500	19.3900	19.4500	-5.674%	12	306	+88.329%
2025-09-19	20.5000	21.0000	20.5000	20.6200	-2.275%	21	318	+77.643%
2025-09-18	21.7500	21.7500	21.1000	21.1000	-6.925%	5	299	+73.602%
2025-09-17	22.5500	22.6700	22.5500	22.6700	-3.737%	2	302	+61.579%
2025-09-15	23.5500	23.5500	23.5500	23.5500	+1.728%	1	302	+55.541%
2025-09-10	23.1500	23.1500	23.1500	23.1500	-2.731%	2	303	+58.229%
2025-09-08	25.8000	25.8000	23.8000	23.8000	-7.393%	36	302	+53.908%
2025-09-05	26.8500	26.8500	25.7000	25.7000	+2.800%	64	320	+42.529%
2025-09-04	23.6000	26.4300	23.6000	25.0000	-9.091%	3	320	+46.520%
2025-09-03	27.6000	27.6000	27.5000	27.5000	-4.679%	26	320	+33.200%
2025-09-02	28.3500	28.8500	28.3500	28.8500	+6.852%	31	345	+26.967%
2025-08-29	27.6000	27.6000	27.0000	27.0000	+1.313%	2	313	+35.667%
2025-08-27	26.6500	26.6500	26.6500	26.6500	-8.103%	1	313	+37.448%
2025-08-21	29.0000	29.0000	29.0000	29.0000	+2.293%	2	313	+26.310%
2025-08-19	28.3500	28.3500	28.3500	28.3500	-0.526%	1	313	+29.206%
2025-08-18	28.5000	28.5500	28.5000	28.5000	+0.176%	52	312	+28.526%
2025-08-15	28.4500	28.4500	28.4500	28.4500	-5.167%	1	261	+28.752%
2025-08-14	30.0000	30.0000	30.0000	30.0000	+5.079%	2	262	+22.100%
2025-08-13	30.1700	30.1700	28.5500	28.5500	-5.181%	4	262	+28.301%
2025-08-11	30.0000	30.1100	30.0000	30.1100	+9.491%	7	261	+21.654%
2025-08-08	25.9000	27.5000	25.9000	27.5000	+11.336%	4	254	+33.200%
2025-08-07	23.9000	24.7000	23.9000	24.7000	+4.928%	4	254	+48.300%
2025-08-06	25.8200	25.8200	23.5400	23.5400	-7.286%	21	254	+55.607%
2025-08-04	25.4000	25.4000	25.3900	25.3900	-4.549%	2	235	+44.269%
2025-08-01	25.1000	26.6000	25.1000	26.6000	+14.655%	17	235	+37.707%
2025-07-31	23.0000	23.2000	23.0000	23.2000	+6.863%	3	238	+57.888%
2025-07-30	22.5000	22.5000	21.7100	21.7100	-1.318%	2	235	+68.724%
2025-07-29	21.3000	22.0000	21.3000	22.0000	+3.774%	151	233	+66.500%
2025-07-28	21.3900	21.3900	21.2000	21.2000	-7.826%	15	82	+72.783%
2025-07-25	23.2500	23.2500	23.0000	23.0000	+1.725%	2	87	+59.261%
2025-07-24	24.0000	25.5500	21.4100	22.6100	+26.313%	57	86	+62.008%
2025-07-23	18.5000	18.5000	17.9000	17.9000	-7.541%	2	46	+104.637%
2025-07-17	19.1200	19.3600	19.1200	19.3600	+3.253%	2	45	+89.205%
2025-07-14	18.7500	18.7500	18.7500	18.7500	+1.406%	1	47	+95.360%
2025-06-24	18.4900	18.4900	18.4900	18.4900	-6.474%	10	46	+98.107%
2025-06-23	19.7700	19.7700	19.7700	19.7700	+0.355%	1	36	+85.281%
2025-06-18	19.6400	19.7000	19.6400	19.7000	-1.892%	2	35	+85.939%
2025-06-17	20.0800	20.0800	20.0800	20.0800	+3.239%	1	35	+82.420%
2025-06-16	19.4500	19.4500	19.4500	19.4500	-22.909%	1	34	+88.329%
2025-06-02	24.8800	25.2300	24.8800	25.2300	-2.512%	2	33	+45.184%
2025-05-23	25.7700	25.8800	25.7700	25.8800	+8.058%	4	34	+41.538%
2025-05-21	23.9500	23.9500	23.9500	23.9500	+3.859%	2	34	+52.944%
2025-05-20	22.8200	23.0600	22.8200	23.0600	+1.945%	2	32	+58.846%
2025-05-19	22.3200	22.6200	22.3200	22.6200	-34.052%	2	32	+61.936%
2025-04-30	34.3000	34.3000	34.3000	34.3000	-1.153%	1	32	+6.793%
2025-04-28	34.7000	34.7000	34.7000	34.7000	+1.462%	1	32	+5.562%
2025-04-17	34.1500	34.2000	34.1500	34.2000	+3.920%	8	33	+7.105%
2025-04-16	33.0500	33.0500	32.9100	32.9100	-3.800%	9	33	+11.304%
2025-04-15	34.1600	34.2100	34.1600	34.2100	+1.967%	8	33	+7.074%
2025-04-14	33.5100	33.5500	33.5100	33.5500	+1.883%	8	33	+9.180%
2025-04-03	32.9300	32.9300	32.9300	32.9300	+12.045%	2	33	+11.236%
2025-03-27	29.3900	29.3900	29.3900	29.3900	+2.191%	1	31	+24.634%
2025-03-26	26.8500	28.7600	26.8500	28.7600	-9.702%	2	30	+27.364%
2025-03-20	31.8500	31.8500	31.8500	31.8500	+1.660%	1	30	+15.008%
2025-03-14	31.3300	31.3300	31.3300	31.3300	+27.203%	2	29	+16.917%
2025-03-10	24.6300	24.6300	24.6300	24.6300	-19.902%	1	28	+48.721%
2025-03-06	30.7500	30.7500	30.7500	30.7500	+20.588%	1	28	+19.122%
2025-02-27	25.5000	25.5000	25.5000	25.5000	+9.489%	5	27	+43.647%
2025-02-19	23.2900	23.2900	23.2900	23.2900	-4.353%	2	22	+57.278%
2025-02-13	24.1600	24.7500	24.1600	24.3500	-3.450%	60	11	+50.431%
2025-02-11	25.2300	25.2300	25.2200	25.2200	-4.106%	3	11	+45.242%
2025-02-07	26.4000	26.4000	26.3000	26.3000	+11.441%	6	9	+39.278%
2025-01-30	23.6000	23.6000	23.6000	23.6000	-38.939%	1	5	+55.212%
2025-01-03	38.6500	38.6500	38.6500	38.6500	+22.698%	2	5	-5.226%
2024-12-09	31.5000	31.5000	31.5000	31.5000	+2.240%	1	6	+16.286%
2024-12-06	30.7700	31.0000	30.7600	30.8100	-0.709%	8	6	+18.890%
2024-12-05	31.0300	31.0300	31.0300	31.0300	-10.499%	1	6	+18.047%
2024-11-29	34.6700	34.6700	34.6700	34.6700	-26.748%	2	7	+5.653%
2024-10-30	47.3300	47.3300	47.3300	47.3300	+36.990%	1	8	-22.607%
2024-10-10	34.5200	34.5500	34.5200	34.5500	+3.134%	4	7	+6.020%
2024-10-09	33.1700	33.5000	33.0000	33.5000	-21.802%	6	5	+9.343%
2024-09-16	42.8400	42.8400	42.8400	42.8400	0.000%	1	1	-14.496%