Dark

IBM20270115P250
IBM Jan 15 2027 250.00 Put (IBM270115P00250000)
option OPRA

EOD

Jul 29, 2026

42.00+4.478%(+1.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	38.7000	42.0000	38.7000	42.0000	+4.478%	8	3,021	0.000%
2026-07-28	40.2000	40.2000	40.2000	40.2000	-12.609%	1	3,026	+4.478%
2026-07-27	46.6600	46.6600	46.0000	46.0000	-8.549%	3	3,027	-8.696%
2026-07-24	50.3000	50.3000	50.3000	50.3000	-5.788%	1	3,026	-16.501%
2026-07-23	58.4000	58.4000	53.3900	53.3900	-1.458%	24	3,026	-21.334%
2026-07-22	51.9000	54.1800	51.9000	54.1800	+3.694%	2	3,045	-22.481%
2026-07-17	50.5500	52.2500	50.3000	52.2500	+10.348%	12	3,046	-19.617%
2026-07-16	54.3000	54.3000	47.0000	47.3500	-9.135%	8	3,050	-11.299%
2026-07-15	51.3500	52.1100	51.3500	52.1100	+7.222%	11	3,049	-19.401%
2026-07-14	51.0000	51.8200	45.2000	48.6000	+179.310%	109	3,040	-13.580%
2026-07-13	17.0000	17.7500	16.9700	17.4000	-3.333%	168	3,091	+141.379%
2026-07-10	17.7000	18.1500	17.7000	18.0000	+3.627%	10	3,033	+133.333%
2026-07-09	17.5500	18.0000	17.3700	17.3700	+7.554%	8	3,031	+141.796%
2026-07-08	16.2500	16.2500	15.9800	16.1500	+5.280%	13	3,025	+160.062%
2026-07-07	15.8500	15.8500	14.4500	15.3400	-8.690%	20	3,026	+173.794%
2026-07-06	17.2000	17.2000	16.7500	16.8000	-14.504%	48	3,039	+150.000%
2026-07-02	18.5000	20.4100	18.5000	19.6500	+1.341%	10	3,024	+113.740%
2026-07-01	20.0000	20.0000	18.1000	19.3900	-10.023%	24	3,024	+116.606%
2026-06-30	22.8000	22.8000	21.4700	21.5500	-2.045%	6	3,033	+94.896%
2026-06-29	23.3000	23.7000	22.0000	22.0000	-9.614%	20	3,029	+90.909%
2026-06-26	25.0500	25.0500	24.1000	24.3400	-14.925%	20	3,024	+72.555%
2026-06-25	27.0000	28.9000	27.0000	28.6100	+7.154%	4	3,015	+46.802%
2026-06-24	26.8500	27.2500	26.6000	26.7000	-0.299%	123	3,014	+57.303%
2026-06-23	29.0700	29.0700	26.7100	26.7800	-13.780%	45	3,074	+56.833%
2026-06-22	32.8900	33.3500	31.0600	31.0600	-0.925%	108	3,055	+35.222%
2026-06-18	33.0700	33.4700	31.3500	31.3500	+28.484%	25	3,123	+33.971%
2026-06-17	24.3500	24.4000	24.3500	24.4000	-4.314%	61	3,123	+72.131%
2026-06-15	26.0200	26.0200	24.9800	25.5000	+3.912%	7	3,123	+64.706%
2026-06-12	24.5400	24.5400	24.5400	24.5400	+1.699%	1	3,116	+71.149%
2026-06-11	24.1200	25.2000	24.1200	24.1300	-1.911%	11	3,116	+74.057%
2026-06-10	24.6000	24.6000	24.6000	24.6000	-2.381%	10	3,106	+70.732%
2026-06-09	21.7000	25.2100	21.7000	25.2000	+12.249%	13	3,096	+66.667%
2026-06-08	21.5900	22.6000	21.5900	22.4500	+2.185%	33	3,089	+87.082%
2026-06-05	21.0000	23.0900	20.5000	21.9700	+13.306%	23	3,071	+91.170%
2026-06-04	19.1500	19.8100	19.1500	19.3900	+2.053%	10	3,072	+116.606%
2026-06-03	16.5200	19.5000	16.5200	19.0000	+24.183%	209	3,066	+121.053%
2026-06-02	17.0000	18.2600	15.3000	15.3000	-16.848%	62	2,880	+174.510%
2026-06-01	17.7600	19.9100	17.0000	18.4000	-7.024%	1,660	2,870	+128.261%
2026-05-29	21.6500	22.5000	19.2100	19.7900	-23.116%	113	1,756	+112.228%
2026-05-28	25.9400	26.2000	25.4000	25.7400	-8.137%	91	1,740	+63.170%
2026-05-27	30.2600	30.2600	28.0200	28.0200	-12.438%	19	1,725	+49.893%
2026-05-26	32.2700	32.6500	32.0000	32.0000	+10.345%	27	1,721	+31.250%
2026-05-22	27.8500	29.3100	27.8500	29.0000	+1.790%	19	1,701	+44.828%
2026-05-21	35.5000	35.5000	28.4900	28.4900	-38.731%	37	1,713	+47.420%
2026-05-13	46.5000	46.5000	46.5000	46.5000	+14.617%	3	1,713	-9.677%
2026-05-11	40.0000	40.5700	40.0000	40.5700	+0.173%	2	1,716	+3.525%
2026-05-06	39.4200	40.5000	39.4200	40.5000	+3.185%	42	1,715	+3.704%
2026-05-05	39.2500	39.2500	39.2500	39.2500	+7.534%	1	1,715	+7.006%
2026-05-04	36.5000	36.5000	36.5000	36.5000	-7.337%	20	1,715	+15.068%
2026-04-27	39.3900	39.3900	39.3900	39.3900	-3.598%	3	1,715	+6.626%
2026-04-24	40.8600	40.8600	40.8600	40.8600	+13.500%	1	1,712	+2.790%
2026-04-23	36.0000	36.0000	36.0000	36.0000	+22.867%	20	1,711	+16.667%
2026-04-22	29.1500	29.3000	29.1500	29.3000	+7.444%	2	1,691	+43.345%
2026-04-21	27.2700	27.2700	27.2700	27.2700	-3.979%	1	1,690	+54.015%
2026-04-20	28.4000	28.4000	28.4000	28.4000	-3.368%	3	1,690	+47.887%
2026-04-17	28.8500	29.3900	28.8500	29.3900	-2.521%	29	1,687	+42.906%
2026-04-16	31.0000	31.8000	30.1000	30.1500	-6.944%	15	1,686	+39.303%
2026-04-15	33.2500	33.2500	32.3000	32.4000	-7.508%	3	1,680	+29.630%
2026-04-14	35.2200	35.2500	34.9000	35.0300	-8.538%	17	1,678	+19.897%
2026-04-13	38.3000	38.3000	38.3000	38.3000	-2.171%	2	1,672	+9.661%
2026-04-10	38.7000	39.1500	38.7000	39.1500	+6.299%	2	1,670	+7.280%
2026-04-09	36.8300	36.8300	36.8300	36.8300	+11.945%	2	1,668	+14.037%
2026-04-08	32.9000	32.9000	32.9000	32.9000	-2.519%	1	1,666	+27.660%
2026-04-07	34.3000	34.7500	33.6500	33.7500	+1.964%	53	1,666	+24.444%
2026-04-06	33.3500	33.3500	33.1000	33.1000	-8.614%	5	1,639	+26.888%
2026-03-31	36.2200	36.2200	36.2200	36.2200	+7.065%	2	1,639	+15.958%
2026-03-26	33.8300	33.8300	33.8300	33.8300	-3.618%	2	1,637	+24.150%
2026-03-25	35.1000	35.1000	35.1000	35.1000	+9.688%	2	1,639	+19.658%
2026-03-23	32.0000	32.0000	32.0000	32.0000	-3.469%	3	1,639	+31.250%
2026-03-20	33.0000	33.1500	33.0000	33.1500	+5.071%	301	1,639	+26.697%
2026-03-19	31.5500	31.6500	31.5500	31.5500	+1.774%	8	1,388	+33.122%
2026-03-18	28.6800	31.0000	28.6800	31.0000	-3.276%	3	1,384	+35.484%
2026-03-16	33.2000	33.2000	31.7000	32.0500	-2.879%	25	1,383	+31.045%
2026-03-12	33.0000	33.0000	33.0000	33.0000	-0.602%	1	1,396	+27.273%
2026-03-11	32.3700	33.2000	32.3700	33.2000	-1.630%	3	1,395	+26.506%
2026-03-10	33.7500	33.7500	33.7500	33.7500	+7.931%	1	1,392	+24.444%
2026-03-09	31.2000	31.2700	31.2000	31.2700	+0.709%	11	1,391	+34.314%
2026-03-06	30.8500	31.0500	30.3500	31.0500	+7.069%	6	1,381	+35.266%
2026-03-05	30.4500	30.4500	29.0000	29.0000	-12.121%	13	1,377	+44.828%
2026-03-04	33.0000	33.0000	31.8500	33.0000	-5.714%	11	1,367	+27.273%
2026-03-03	38.9000	38.9000	35.0000	35.0000	-7.530%	210	1,330	+20.000%
2026-03-02	37.0500	37.8500	37.0500	37.8500	+2.993%	7	1,231	+10.964%
2026-02-27	37.7500	37.7500	36.7000	36.7500	+4.970%	24	1,231	+14.286%
2026-02-26	34.5800	35.5500	33.9500	35.0100	-7.747%	44	1,229	+19.966%
2026-02-25	37.5000	38.1000	37.5000	37.9500	-8.993%	22	1,220	+10.672%
2026-02-24	42.4000	42.5600	39.1000	41.7000	-0.454%	47	1,220	+0.719%
2026-02-23	29.1000	41.8900	29.1000	41.8900	+55.148%	64	1,240	+0.263%
2026-02-20	28.3500	28.3500	26.5500	27.0000	-2.703%	43	1,219	+55.556%
2026-02-19	27.5500	28.0000	27.5500	27.7500	+6.567%	25	1,216	+51.351%
2026-02-18	26.7500	26.7500	26.0400	26.0400	-4.088%	5	1,223	+61.290%
2026-02-17	27.9000	27.9000	26.8300	27.1500	+0.742%	9	1,220	+54.696%
2026-02-13	27.5500	27.5500	26.6500	26.9500	-0.370%	23	1,219	+55.844%
2026-02-12	22.4500	27.2500	22.4500	27.0500	+21.029%	42	1,219	+55.268%
2026-02-11	18.4500	22.6000	18.4500	22.3500	+33.913%	83	1,220	+87.919%
2026-02-10	15.6500	16.6900	15.6500	16.6900	+0.907%	437	1,193	+151.648%
2026-02-09	16.7500	16.7500	15.9000	16.5400	+6.367%	4	1,057	+153.930%
2026-02-06	16.7500	18.7500	15.5500	15.5500	-12.885%	33	1,058	+170.096%
2026-02-05	18.4500	18.5000	17.4500	17.8500	-10.750%	15	1,054	+135.294%
2026-02-04	18.9500	20.0000	18.6800	20.0000	+61.031%	22	1,058	+110.000%
2026-02-02	12.9200	12.9200	12.4200	12.4200	-10.647%	31	1,038	+238.164%
2026-01-30	13.5000	13.9000	13.5000	13.9000	+7.752%	11	1,067	+202.158%
2026-01-29	13.0000	13.0000	12.4000	12.9000	-24.118%	8	1,056	+225.581%
2026-01-28	16.9000	17.1000	16.9000	17.0000	+2.719%	67	1,061	+147.059%
2026-01-27	16.1000	16.5500	15.7500	16.5500	+5.280%	5	1,022	+153.776%
2026-01-26	16.7000	16.7000	15.7200	15.7200	-9.395%	4	1,020	+167.176%
2026-01-23	17.2500	17.3500	17.1500	17.3500	+1.462%	15	1,022	+142.075%
2026-01-22	16.4500	17.1000	16.4500	17.1000	-2.564%	5	1,022	+145.614%
2026-01-21	17.8000	17.8000	17.5500	17.5500	+2.035%	27	1,022	+139.316%
2026-01-20	16.6300	17.3500	16.6300	17.2000	+18.213%	47	1,022	+144.186%
2026-01-16	14.9500	14.9500	14.5000	14.5500	+1.748%	7	991	+188.660%
2026-01-14	14.7000	14.7000	14.3000	14.3000	+0.704%	2	991	+193.706%
2026-01-13	14.0500	14.2000	14.0000	14.2000	-4.698%	29	991	+195.775%
2026-01-12	13.8000	14.9000	13.8000	14.9000	-0.997%	5	963	+181.879%
2026-01-09	15.0500	15.0500	15.0500	15.0500	-8.511%	1	960	+179.070%
2026-01-08	16.4500	16.4500	16.4500	16.4500	-0.904%	2	961	+155.319%
2026-01-07	15.7000	16.6000	15.7000	16.6000	+13.855%	11	961	+153.012%
2026-01-06	14.5700	14.5800	14.5700	14.5800	-12.955%	225	952	+188.066%
2026-01-05	16.0300	16.8000	16.0300	16.7500	-6.425%	504	763	+150.746%
2026-01-02	18.2000	18.2000	17.9000	17.9000	+14.744%	2	296	+134.637%
2025-12-30	15.2000	15.6000	15.2000	15.6000	-2.804%	5	294	+169.231%
2025-12-19	16.0500	16.0500	16.0500	16.0500	+8.446%	5	290	+161.682%
2025-12-11	14.3000	14.8000	14.3000	14.8000	+3.497%	3	285	+183.784%
2025-12-09	14.3000	14.3000	14.3000	14.3000	-9.836%	1	283	+193.706%
2025-12-08	15.8600	15.8600	15.8600	15.8600	-6.979%	2	282	+164.817%
2025-11-14	17.0500	17.0500	17.0500	17.0500	+18.981%	15	280	+146.334%
2025-11-11	14.3300	14.3300	14.3300	14.3300	-9.016%	2	280	+193.091%
2025-10-30	15.5300	15.7500	15.0100	15.7500	+8.099%	14	271	+166.667%
2025-10-28	14.5500	14.5700	14.5500	14.5700	-8.365%	41	274	+188.264%
2025-10-24	18.9000	18.9000	15.7000	15.9000	-28.022%	18	314	+164.151%
2025-10-23	23.2600	23.2600	22.0900	22.0900	+7.285%	52	310	+90.131%
2025-10-22	20.3000	20.7200	20.3000	20.5900	-6.621%	100	258	+103.983%
2025-10-16	22.4500	22.4500	22.0500	22.0500	-0.899%	14	298	+90.476%
2025-10-13	22.2500	22.2500	22.2500	22.2500	+15.584%	1	297	+88.764%
2025-10-08	19.3500	19.3500	19.2500	19.2500	+5.769%	8	298	+118.182%
2025-10-07	18.2000	18.2000	18.2000	18.2000	-2.674%	2	303	+130.769%
2025-10-06	19.0000	19.0000	18.7000	18.7000	-4.835%	12	303	+124.599%
2025-10-01	20.1000	20.1000	19.6500	19.6500	-4.380%	12	305	+113.740%
2025-09-30	20.5500	20.5500	20.5500	20.5500	-4.640%	1	309	+104.380%
2025-09-29	21.5500	21.5500	21.5500	21.5500	-1.147%	3	309	+94.896%
2025-09-25	21.8000	21.8000	21.8000	21.8000	-10.103%	1	306	+92.661%
2025-09-24	24.2300	24.2500	24.2300	24.2500	-6.044%	4	308	+73.196%
2025-09-18	25.8100	25.8100	25.8100	25.8100	-7.723%	1	310	+62.728%
2025-09-16	27.7000	27.9700	27.7000	27.9700	+0.036%	2	309	+50.161%
2025-09-15	27.9600	27.9600	27.9600	27.9600	+2.606%	1	309	+50.215%
2025-09-11	27.2500	27.2500	27.2500	27.2500	-0.183%	2	308	+54.128%
2025-09-10	27.0000	27.3000	27.0000	27.3000	+0.924%	3	306	+53.846%
2025-09-09	27.5000	27.5000	27.0500	27.0500	-4.417%	12	304	+55.268%
2025-09-08	30.0000	30.0000	28.3000	28.3000	-8.857%	6	309	+48.410%
2025-09-05	30.0500	31.6500	30.0500	31.0500	-4.550%	73	310	+35.266%
2025-09-03	32.5300	32.5300	32.5300	32.5300	-4.744%	1	245	+29.112%
2025-09-02	33.4900	34.1500	33.4900	34.1500	+10.055%	16	247	+22.987%
2025-08-28	31.9500	31.9500	31.0300	31.0300	-6.536%	12	240	+35.353%
2025-08-26	33.2000	33.2000	33.2000	33.2000	-4.046%	1	234	+26.506%
2025-08-13	34.6000	34.6000	34.6000	34.6000	-3.728%	1	234	+21.387%
2025-08-11	35.9400	35.9400	35.9400	35.9400	+10.994%	3	234	+16.861%
2025-08-08	30.3700	32.3800	30.3700	32.3800	+6.865%	5	234	+29.710%
2025-08-06	30.2500	30.3000	30.2500	30.3000	+0.498%	5	235	+38.614%
2025-08-05	30.1000	30.1500	30.1000	30.1500	+1.447%	11	234	+39.303%
2025-08-04	30.7100	30.7100	29.7200	29.7200	-5.860%	4	223	+41.319%
2025-08-01	31.2200	31.5700	31.2200	31.5700	+16.926%	6	223	+33.038%
2025-07-31	28.0000	28.0000	27.0000	27.0000	+0.935%	20	225	+55.556%
2025-07-30	26.7500	26.7500	26.7500	26.7500	+7.171%	1	218	+57.009%
2025-07-28	25.2500	25.2500	24.9600	24.9600	-5.633%	10	217	+68.269%
2025-07-25	27.5000	27.7000	26.4500	26.4500	-1.673%	34	219	+58.790%
2025-07-24	29.0900	29.0900	25.4000	26.9000	+20.412%	136	209	+56.134%
2025-07-17	22.3400	22.3400	22.3400	22.3400	+7.249%	1	114	+88.004%
2025-07-10	20.8300	20.8300	20.8300	20.8300	0.000%	1	113	+101.632%
2025-07-08	20.8300	20.8300	20.8300	20.8300	-1.280%	5	112	+101.632%
2025-07-03	21.1000	21.1000	21.1000	21.1000	-3.653%	6	107	+99.052%
2025-07-02	21.7500	21.9000	21.7000	21.9000	+2.098%	7	107	+91.781%
2025-06-27	21.0800	21.4500	21.0800	21.4500	+1.659%	55	100	+95.804%
2025-06-26	21.1000	21.1000	21.1000	21.1000	+1.932%	1	50	+99.052%
2025-06-24	20.7400	20.7400	20.7000	20.7000	-9.686%	8	50	+102.899%
2025-06-23	22.9200	22.9200	22.9200	22.9200	-0.564%	1	48	+83.246%
2025-06-16	23.0500	23.0500	23.0500	23.0500	-5.687%	3	49	+82.213%
2025-06-10	24.4400	24.4400	24.4400	24.4400	-16.330%	1	49	+71.849%
2025-06-02	28.9400	29.2100	28.9400	29.2100	-2.078%	2	49	+43.786%
2025-05-23	30.2000	30.4000	29.8300	29.8300	+2.685%	42	51	+40.798%
2025-05-22	29.0500	29.0500	29.0500	29.0500	+11.559%	10	51	+44.578%
2025-05-19	26.0900	26.3300	26.0400	26.0400	-2.032%	4	41	+61.290%
2025-05-15	26.9500	26.9500	26.5800	26.5800	-5.912%	4	39	+58.014%
2025-05-13	29.1500	29.1500	28.2500	28.2500	-8.871%	6	38	+48.673%
2025-05-12	30.8000	31.0000	30.6500	31.0000	-3.125%	5	38	+35.484%
2025-05-07	33.6000	33.6000	32.0000	32.0000	-3.030%	3	37	+31.250%
2025-05-05	32.9000	33.0000	32.9000	33.0000	-13.725%	2	34	+27.273%
2025-04-30	38.2500	38.2500	38.2500	38.2500	+0.473%	7	34	+9.804%
2025-04-29	37.3700	38.0700	37.3700	38.0700	-5.299%	2	27	+10.323%
2025-04-25	40.2000	40.2000	40.2000	40.2000	-4.807%	2	29	+4.478%
2025-04-24	42.3000	42.3000	42.2300	42.2300	-5.631%	2	29	-0.545%
2025-04-04	42.8600	44.7500	42.0000	44.7500	+26.056%	24	28	-6.145%
2025-03-28	35.5000	35.5000	35.5000	35.5000	+5.655%	2	29	+18.310%
2025-03-27	33.8800	34.0000	33.6000	33.6000	+2.752%	17	29	+25.000%
2025-03-26	32.6500	32.9000	32.5500	32.7000	-5.217%	18	30	+28.440%
2025-03-24	34.5000	34.5000	34.5000	34.5000	-6.757%	1	31	+21.739%
2025-03-21	37.0000	37.0000	37.0000	37.0000	+1.788%	2	31	+13.514%
2025-03-20	36.3500	36.3500	36.3500	36.3500	-0.137%	7	31	+15.543%
2025-03-13	36.4000	36.4000	36.4000	36.4000	+3.116%	2	32	+15.385%
2025-03-12	35.3000	35.3000	35.3000	35.3000	-0.423%	5	32	+18.980%
2025-03-11	35.9000	37.2000	35.4500	35.4500	+20.007%	3	32	+18.477%
2025-03-10	29.2700	29.5400	29.2700	29.5400	-13.118%	10	32	+42.180%
2025-03-06	34.0000	34.0000	34.0000	34.0000	+0.147%	2	40	+23.529%
2025-03-05	33.9500	33.9500	33.9500	33.9500	+8.155%	1	40	+23.711%
2025-03-03	31.3000	31.3900	31.1500	31.3900	+18.902%	13	40	+33.801%
2025-02-20	26.4000	26.4000	26.4000	26.4000	-6.780%	2	30	+59.091%
2025-02-13	28.3200	28.3200	28.2800	28.3200	-0.806%	80	30	+48.305%
2025-02-12	28.5500	28.5500	28.5500	28.5500	-0.661%	80	91	+47.110%
2025-02-11	28.7400	28.7400	28.7400	28.7400	-3.069%	1	11	+46.138%
2025-01-31	29.6500	29.6500	29.6500	29.6500	+3.671%	4	10	+41.653%
2025-01-30	29.7500	30.9600	25.4000	28.6000	-32.911%	16	4	+46.853%
2024-12-20	42.6300	42.6300	42.6300	42.6300	+3.471%	1	4	-1.478%
2024-12-16	41.2000	41.2000	41.2000	41.2000	+9.662%	1	4	+1.942%
2024-12-04	37.5700	37.5700	37.5700	37.5700	-4.036%	1	4	+11.791%
2024-10-14	39.1500	39.1500	39.1500	39.1500	-0.609%	1	3	+7.280%
2024-10-09	39.3900	39.3900	39.3900	39.3900	-13.920%	1	2	+6.626%
2024-09-24	45.7600	45.7600	45.7600	45.7600	0.000%	1	1	-8.217%