Dark

IBM20270115P270
IBM Jan 15 2027 270.00 Put (IBM270115P00270000)
option OPRA

EOD

Sep 24, 2026

48.10+17.317%(+7.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	48.1000	48.1000	48.1000	48.1000	+17.317%	2	970	0.000%
2026-09-23	41.0000	41.0000	41.0000	41.0000	-9.192%	2	970	+17.317%
2026-09-22	43.9000	45.1500	43.7000	45.1500	-2.357%	15	970	+6.534%
2026-09-21	46.2400	46.2400	46.2400	46.2400	-0.559%	12	966	+4.022%
2026-08-25	46.5000	46.5000	46.5000	46.5000	+4.919%	1	978	+3.441%
2026-08-20	44.3200	44.3200	44.3200	44.3200	-2.977%	3	977	+8.529%
2026-08-14	45.6800	45.6800	45.6800	45.6800	-0.044%	2	980	+5.298%
2026-08-10	45.7000	45.7000	45.7000	45.7000	-6.868%	2	980	+5.252%
2026-08-05	49.0700	49.0700	49.0700	49.0700	-10.619%	2	978	-1.977%
2026-08-03	54.9000	54.9000	54.9000	54.9000	-3.175%	2	980	-12.386%
2026-07-28	56.7000	56.7000	56.7000	56.7000	-17.069%	2	980	-15.168%
2026-07-24	68.3700	68.3700	68.3700	68.3700	-2.787%	1	978	-29.648%
2026-07-23	70.3300	70.3300	70.3300	70.3300	+9.395%	1	979	-31.608%
2026-07-20	64.2900	64.2900	64.2900	64.2900	+2.471%	1	979	-25.183%
2026-07-16	62.7400	62.7400	62.7400	62.7400	-3.699%	1	978	-23.334%
2026-07-14	57.6200	65.1500	57.6200	65.1500	+149.521%	34	978	-26.170%
2026-07-10	26.1000	26.1100	26.1000	26.1100	+4.232%	13	947	+84.221%
2026-07-09	25.7500	25.7500	25.0500	25.0500	+10.596%	8	934	+92.016%
2026-07-08	22.9500	23.1800	22.6500	22.6500	+3.661%	36	926	+112.362%
2026-07-07	22.0000	22.0000	21.1000	21.8500	-9.524%	9	932	+120.137%
2026-07-06	24.8900	24.8900	24.1500	24.1500	-14.210%	12	934	+99.172%
2026-07-02	28.1500	28.1500	28.1500	28.1500	-6.167%	1	937	+70.870%
2026-06-30	30.6000	30.6000	30.0000	30.0000	-10.448%	60	937	+60.333%
2026-06-26	33.9900	33.9900	33.5000	33.5000	-11.023%	2	887	+43.582%
2026-06-25	36.9000	37.9000	36.9000	37.6500	+0.668%	22	889	+27.756%
2026-06-23	37.4900	37.4900	37.4000	37.4000	-16.331%	3	886	+28.610%
2026-06-22	44.7000	44.7000	44.7000	44.7000	+7.194%	1	884	+7.606%
2026-06-18	43.5700	43.5700	41.7000	41.7000	+16.318%	2	882	+15.348%
2026-06-17	35.8500	35.8500	35.8500	35.8500	+1.558%	2	882	+34.170%
2026-06-15	35.7800	35.7800	35.0500	35.3000	+6.006%	5	882	+36.261%
2026-06-11	37.5000	37.5000	33.3000	33.3000	-2.774%	202	880	+44.444%
2026-06-10	34.2600	34.2600	33.7000	34.2500	+2.545%	51	680	+40.438%
2026-06-09	32.8900	34.6200	32.8900	33.4000	+5.864%	33	714	+44.012%
2026-06-08	30.3000	31.5500	30.3000	31.5500	+1.709%	9	711	+52.456%
2026-06-05	31.3700	31.5500	31.0200	31.0200	+12.391%	3	719	+55.061%
2026-06-04	27.0000	27.7500	26.6000	27.6000	+4.545%	35	716	+74.275%
2026-06-03	26.1300	27.0800	25.7500	26.4000	+21.379%	35	716	+82.197%
2026-06-02	25.1700	25.1700	21.7500	21.7500	-17.237%	14	687	+121.149%
2026-06-01	26.0000	27.0500	25.0000	26.2800	-3.133%	15	678	+83.029%
2026-05-29	30.1000	30.1000	27.1300	27.1300	-25.262%	8	669	+77.295%
2026-05-28	36.3000	36.3000	36.3000	36.3000	-8.633%	10	669	+32.507%
2026-05-27	39.6100	39.7300	39.1600	39.7300	+1.741%	13	669	+21.067%
2026-05-22	39.0500	39.0500	39.0500	39.0500	-9.940%	7	657	+23.175%
2026-05-21	43.3600	43.3600	43.3600	43.3600	-29.496%	10	656	+10.932%
2026-05-14	61.5000	61.5000	61.5000	61.5000	-0.838%	1	656	-21.789%
2026-05-13	62.0200	62.0200	62.0200	62.0200	+24.289%	1	655	-22.444%
2026-04-28	49.9500	49.9500	49.9000	49.9000	-6.203%	2	655	-3.607%
2026-04-27	53.0500	53.2000	53.0500	53.2000	-2.955%	2	654	-9.586%
2026-04-24	54.8200	54.8200	54.8200	54.8200	+32.736%	12	654	-12.258%
2026-04-22	41.3000	41.3000	41.3000	41.3000	+5.223%	1	642	+16.465%
2026-04-20	39.2500	39.2500	39.2500	39.2500	+0.641%	2	643	+22.548%
2026-04-17	39.0000	39.0000	39.0000	39.0000	-22.031%	5	642	+23.333%
2026-04-10	50.0200	50.0200	50.0200	50.0200	+6.995%	1	637	-3.838%
2026-03-31	48.8500	48.8500	46.7500	46.7500	+13.609%	6	638	+2.888%
2026-03-17	41.1500	41.1500	41.1500	41.1500	-2.834%	1	642	+16.889%
2026-03-16	44.8000	44.8000	42.3500	42.3500	-0.703%	53	643	+13.577%
2026-03-09	42.6500	42.6500	42.6500	42.6500	+2.647%	1	620	+12.778%
2026-03-06	40.6000	41.5500	40.6000	41.5500	+4.135%	5	620	+15.764%
2026-03-05	41.0000	41.0000	39.9000	39.9000	-7.317%	2	622	+20.551%
2026-03-04	44.2000	44.3000	42.9000	43.0500	-7.618%	20	623	+11.731%
2026-03-03	50.3500	50.3500	46.6000	46.6000	-4.859%	3	635	+3.219%
2026-02-25	48.9800	48.9800	48.9800	48.9800	-9.531%	5	642	-1.797%
2026-02-24	53.2500	54.1400	53.2500	54.1400	-2.661%	31	642	-11.156%
2026-02-23	42.1500	55.6200	42.1500	55.6200	+48.916%	28	642	-13.520%
2026-02-20	38.0500	38.0500	36.9500	37.3500	-2.480%	30	623	+28.782%
2026-02-19	37.6500	38.6000	37.6500	38.3000	+4.817%	45	611	+25.587%
2026-02-18	36.5400	36.5400	36.5400	36.5400	+0.523%	3	580	+31.637%
2026-02-13	36.6000	37.0500	36.0000	36.3500	-3.836%	223	586	+32.325%
2026-02-12	34.2500	37.8000	34.2500	37.8000	+41.045%	6	586	+27.249%
2026-02-11	26.8000	26.8000	26.8000	26.8000	+17.544%	1	589	+79.478%
2026-02-10	22.8000	22.8000	22.8000	22.8000	-9.881%	1	589	+110.965%
2026-02-05	25.6500	26.5000	25.3000	25.3000	-4.420%	8	590	+90.119%
2026-02-04	27.2500	27.2500	26.4600	26.4700	+7.166%	15	595	+81.715%
2026-02-03	24.4500	26.7000	24.4500	24.7000	+41.143%	56	582	+94.737%
2026-02-02	19.8100	19.8100	17.5000	17.5000	-14.425%	15	530	+174.857%
2026-01-30	21.4000	21.4000	19.7700	20.4500	+12.363%	34	545	+135.208%
2026-01-29	18.7200	18.7200	18.2000	18.2000	-25.714%	29	536	+164.286%
2026-01-28	24.2500	24.5000	24.2500	24.5000	+2.941%	20	540	+96.327%
2026-01-26	23.8000	23.8000	23.8000	23.8000	+0.634%	50	534	+102.101%
2026-01-22	23.1500	23.6500	23.1500	23.6500	-3.666%	18	539	+103.383%
2026-01-21	24.7000	24.8700	24.5500	24.5500	+16.351%	77	534	+95.927%
2026-01-16	21.5700	21.5900	21.1000	21.1000	-1.402%	9	496	+127.962%
2026-01-15	19.9000	21.4000	19.9000	21.4000	+0.469%	4	496	+124.766%
2026-01-14	21.4500	21.5000	21.3000	21.3000	+5.446%	5	498	+125.822%
2026-01-13	20.1000	21.6000	19.7000	20.2000	-0.493%	186	501	+138.119%
2026-01-12	20.3000	20.3000	20.3000	20.3000	-4.245%	2	379	+136.946%
2026-01-09	20.8700	21.4000	20.7900	21.2000	-3.636%	61	381	+126.887%
2026-01-08	22.0000	22.0000	22.0000	22.0000	-4.348%	2	332	+118.636%
2026-01-07	22.2600	23.0000	22.2600	23.0000	-2.954%	3	332	+109.130%
2026-01-05	23.1900	23.7000	23.1500	23.7000	-8.846%	23	311	+102.954%
2026-01-02	26.0000	26.0000	26.0000	26.0000	+12.069%	1	311	+85.000%
2025-12-31	23.2000	23.2000	23.2000	23.2000	+6.178%	2	310	+107.328%
2025-12-30	21.8500	21.8500	21.8500	21.8500	+3.702%	2	310	+120.137%
2025-12-29	20.9900	21.0700	20.9900	21.0700	-3.790%	20	308	+128.287%
2025-12-23	21.9000	21.9000	21.9000	21.9000	-2.882%	10	296	+119.635%
2025-12-22	22.4500	22.5500	22.4500	22.5500	+6.569%	2	296	+113.304%
2025-12-15	21.1600	21.1600	21.1600	21.1600	+1.244%	5	296	+127.316%
2025-12-11	20.4000	20.9500	20.4000	20.9000	-3.151%	41	291	+130.144%
2025-12-10	21.5000	21.5800	21.5000	21.5800	+5.732%	11	255	+122.892%
2025-12-09	20.4000	20.4100	20.4000	20.4100	-5.070%	2	246	+135.669%
2025-12-08	21.5000	21.5000	21.5000	21.5000	-7.567%	5	245	+123.721%
2025-12-02	22.6500	23.2600	22.6500	23.2600	+1.483%	10	245	+106.793%
2025-12-01	22.9200	22.9200	22.9200	22.9200	-2.260%	1	235	+109.860%
2025-11-26	22.9500	23.4500	22.9500	23.4500	+11.933%	2	233	+105.117%
2025-11-13	20.9500	20.9500	20.9500	20.9500	-8.114%	1	233	+129.594%
2025-10-29	22.9000	22.9000	22.8000	22.8000	+9.091%	32	234	+110.965%
2025-10-27	21.9500	21.9500	20.9000	20.9000	-3.196%	4	202	+130.144%
2025-10-24	22.4300	22.4300	21.5900	21.5900	-24.246%	2	202	+122.788%
2025-10-23	28.5000	28.5000	28.5000	28.5000	-8.360%	1	201	+68.772%
2025-10-16	31.1000	31.1000	31.1000	31.1000	-0.161%	11	200	+54.662%
2025-10-10	30.1000	31.1500	30.1000	31.1500	+12.658%	15	200	+54.414%
2025-10-08	27.0000	27.6500	26.8500	27.6500	+12.857%	11	188	+73.960%
2025-10-07	24.5000	24.5000	24.5000	24.5000	-7.547%	3	184	+96.327%
2025-10-06	26.5000	26.5000	26.5000	26.5000	+2.913%	3	184	+81.509%
2025-10-03	25.6000	25.7500	25.6000	25.7500	-7.706%	5	184	+86.796%
2025-10-02	27.9500	27.9500	27.9000	27.9000	-3.627%	8	185	+72.401%
2025-10-01	28.9500	28.9500	28.9500	28.9500	-1.531%	1	177	+66.149%
2025-09-29	28.9000	29.4000	28.9000	29.4000	+6.137%	6	178	+63.605%
2025-09-26	28.3000	28.6000	27.7000	27.7000	-10.645%	9	174	+73.646%
2025-09-25	31.0000	31.0000	31.0000	31.0000	-12.429%	1	175	+55.161%
2025-09-18	37.0000	37.0000	35.3000	35.4000	-2.237%	26	176	+35.876%
2025-09-17	36.2100	36.2100	36.2100	36.2100	-4.635%	4	171	+32.836%
2025-09-15	37.2200	37.9700	37.2200	37.9700	+0.850%	15	175	+26.679%
2025-09-11	37.6500	37.6500	37.6500	37.6500	+0.534%	1	175	+27.756%
2025-09-10	37.4500	37.4500	37.4500	37.4500	+3.026%	1	176	+28.438%
2025-09-09	36.3500	36.3500	36.3500	36.3500	-6.795%	36	177	+32.325%
2025-09-08	39.0000	39.0000	39.0000	39.0000	-7.319%	1	177	+23.333%
2025-09-04	42.0800	42.0800	42.0800	42.0800	-2.705%	1	176	+14.306%
2025-08-28	43.3500	43.3500	43.2500	43.2500	-0.346%	28	175	+11.214%
2025-08-22	43.4000	43.4000	43.4000	43.4000	-4.194%	1	175	+10.829%
2025-08-18	45.3000	45.3000	45.3000	45.3000	+10.921%	1	176	+6.181%
2025-08-05	40.8000	40.8400	40.8000	40.8400	+9.962%	5	175	+17.777%
2025-07-31	37.5900	37.5900	37.1400	37.1400	+3.541%	17	175	+29.510%
2025-07-30	35.8700	35.8700	35.8700	35.8700	-0.361%	1	168	+34.095%
2025-07-28	36.0000	36.0000	36.0000	36.0000	+4.016%	2	167	+33.611%
2025-07-24	38.9500	38.9500	34.6100	34.6100	+21.439%	5	167	+38.977%
2025-07-21	29.3700	29.3700	28.5000	28.5000	-1.384%	2	162	+68.772%
2025-07-14	28.9000	28.9000	28.9000	28.9000	-5.028%	1	163	+66.436%
2025-06-23	30.6800	30.6800	30.4300	30.4300	-1.680%	2	162	+58.068%
2025-06-20	31.2100	31.2100	30.8000	30.9500	+0.324%	6	160	+55.412%
2025-06-12	30.8500	30.8500	30.8500	30.8500	-5.077%	30	159	+55.916%
2025-06-10	32.2900	32.5000	32.2900	32.5000	-4.971%	2	159	+48.000%
2025-06-06	34.3000	34.3000	34.2000	34.2000	-11.053%	6	160	+40.643%
2025-05-29	38.4500	38.4500	38.4500	38.4500	+4.399%	125	161	+25.098%
2025-05-28	36.8300	36.8300	36.8300	36.8300	-3.763%	2	36	+30.600%
2025-05-27	38.2700	38.2700	38.2700	38.2700	-1.997%	1	36	+25.686%
2025-05-23	40.1900	40.1900	39.0500	39.0500	+0.515%	6	35	+23.175%
2025-05-22	38.8300	38.8500	38.8300	38.8500	+12.609%	4	35	+23.810%
2025-05-19	35.1500	35.1500	34.5000	34.5000	-3.117%	2	32	+39.420%
2025-05-16	35.6100	35.6100	35.6100	35.6100	+1.366%	2	30	+35.074%
2025-05-15	35.9000	35.9000	35.1300	35.1300	-31.104%	4	30	+36.920%
2025-04-30	50.9900	50.9900	50.9900	50.9900	-20.761%	3	28	-5.668%
2025-04-08	64.3500	64.3500	64.3500	64.3500	+6.575%	1	25	-25.253%
2025-04-07	60.3800	60.3800	60.3800	60.3800	+7.918%	2	24	-20.338%
2025-04-04	55.9500	55.9500	55.9500	55.9500	+16.684%	2	22	-14.030%
2025-03-28	47.9500	47.9500	47.9500	47.9500	+11.512%	2	22	+0.313%
2025-03-26	42.7500	43.0000	42.7500	43.0000	-12.726%	11	23	+11.860%
2025-03-21	49.2700	49.2700	49.2700	49.2700	+7.694%	2	12	-2.375%
2025-03-11	45.6500	45.7500	45.6500	45.7500	+9.241%	2	12	+5.137%
2025-03-10	38.1500	41.8800	38.1500	41.8800	-6.726%	2	11	+14.852%
2025-03-05	44.9000	44.9000	44.9000	44.9000	+12.956%	1	11	+7.127%
2025-02-27	39.7500	39.7500	39.7500	39.7500	+9.504%	1	11	+21.006%
2025-02-24	36.3000	36.3000	36.3000	36.3000	-1.439%	3	10	+32.507%
2025-02-19	36.8300	36.8300	36.8300	36.8300	+1.740%	1	7	+30.600%
2025-02-18	36.2000	36.2000	36.2000	36.2000	-7.441%	1	6	+32.873%
2025-01-30	39.1100	39.1100	39.1100	39.1100	-22.936%	1	4	+22.986%
2024-12-09	50.7000	51.0300	50.7000	50.7500	-17.453%	4	4	-5.222%
2024-10-01	61.4800	61.4800	61.4800	61.4800	0.000%	4	4	-21.763%