Dark

IBM20270115P280
IBM Jan 15 2027 280.00 Put (IBM270115P00280000)
option OPRA

EOD

Jul 23, 2026

80.59+5.470%(+4.18)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	82.5300	82.5300	80.5900	80.5900	+5.470%	8	1,383	0.000%
2026-07-17	75.5700	76.4300	75.5700	76.4100	+5.060%	6	1,379	+5.470%
2026-07-16	80.7000	80.7000	72.7300	72.7300	-3.834%	2	1,379	+10.807%
2026-07-15	75.6300	75.6300	75.6300	75.6300	+4.389%	1	1,379	+6.558%
2026-07-14	70.0000	74.6800	68.7000	72.4500	+139.109%	398	1,378	+11.235%
2026-07-13	28.6000	30.5000	28.6000	30.3000	-2.258%	73	1,077	+165.974%
2026-07-10	28.7000	31.0000	28.7000	31.0000	+3.887%	13	1,076	+159.968%
2026-07-09	29.3000	30.1500	29.3000	29.8400	+5.070%	41	1,073	+170.074%
2026-07-08	27.3600	28.4000	27.3600	28.4000	+0.531%	3	1,067	+183.768%
2026-07-06	29.5000	29.5000	28.2500	28.2500	-16.912%	26	1,069	+185.274%
2026-07-02	33.7500	34.0000	33.7500	34.0000	+10.246%	2	1,076	+137.029%
2026-07-01	32.9000	33.0500	30.7500	30.8400	-10.996%	29	1,076	+161.316%
2026-06-30	35.4000	35.4000	34.6500	34.6500	-12.278%	26	1,075	+132.583%
2026-06-26	39.5000	39.5000	39.5000	39.5000	-13.491%	1	1,064	+104.025%
2026-06-24	45.6600	45.6600	45.6600	45.6600	+5.989%	5	1,063	+76.500%
2026-06-23	43.0800	43.0800	43.0800	43.0800	-14.878%	1	1,068	+87.071%
2026-06-22	51.3000	51.7300	50.6100	50.6100	-0.978%	18	1,067	+59.237%
2026-06-18	51.1100	51.1100	51.1100	51.1100	+19.836%	2	1,077	+57.680%
2026-06-17	41.1900	42.6500	41.1900	42.6500	+5.831%	5	1,077	+88.957%
2026-06-10	38.9000	40.3000	38.9000	40.3000	+5.222%	11	1,077	+99.975%
2026-06-09	38.3600	39.5500	38.3000	38.3000	+4.932%	4	1,069	+110.418%
2026-06-08	35.6000	36.5000	35.6000	36.5000	-0.328%	6	1,070	+120.795%
2026-06-05	32.3000	37.2500	32.3000	36.6200	+16.550%	106	1,069	+120.071%
2026-06-04	31.4200	31.4200	31.4200	31.4200	-2.271%	1	969	+156.493%
2026-06-03	29.0000	32.1500	29.0000	32.1500	+26.128%	12	969	+150.669%
2026-06-02	30.2100	30.2200	25.4900	25.4900	-13.152%	175	958	+216.163%
2026-06-01	27.0500	30.0000	27.0500	29.3500	-8.538%	40	853	+174.583%
2026-05-29	32.0900	32.0900	32.0900	32.0900	-24.227%	1	847	+151.137%
2026-05-28	40.6600	42.3500	40.6600	42.3500	-26.026%	8	847	+90.295%
2026-04-28	57.4000	57.4000	57.2500	57.2500	+30.055%	2	846	+40.769%
2026-04-22	44.0200	44.0200	44.0200	44.0200	-8.672%	1	845	+83.076%
2026-04-16	48.2000	48.2000	48.2000	48.2000	-5.435%	1	844	+67.199%
2026-04-06	51.0100	51.0100	50.9700	50.9700	-10.422%	27	844	+58.113%
2026-03-30	56.2600	56.9000	56.2600	56.9000	+6.355%	11	844	+41.634%
2026-03-26	53.5000	53.5000	53.5000	53.5000	+0.583%	4	845	+50.636%
2026-03-25	53.1900	53.1900	53.1900	53.1900	+14.142%	10	849	+51.513%
2026-03-06	46.6000	46.6000	46.6000	46.6000	+1.525%	2	849	+72.940%
2026-03-05	45.9000	45.9000	45.9000	45.9000	-6.517%	1	851	+75.577%
2026-03-04	50.3000	50.5000	49.1000	49.1000	-7.793%	10	852	+64.134%
2026-03-03	57.0000	57.5500	53.2500	53.2500	-6.628%	17	856	+51.343%
2026-02-27	57.0300	57.0300	57.0300	57.0300	+1.477%	10	856	+41.312%
2026-02-25	58.9200	58.9200	56.0600	56.2000	-7.672%	11	850	+43.399%
2026-02-24	60.6500	60.8700	60.6500	60.8700	-9.460%	8	850	+32.397%
2026-02-23	48.8500	67.2300	48.8500	67.2300	+53.844%	7	851	+19.872%
2026-02-20	44.0500	44.0500	43.7000	43.7000	-1.131%	7	858	+84.416%
2026-02-19	44.2000	44.2000	44.2000	44.2000	+4.024%	2	855	+82.330%
2026-02-18	42.4900	42.4900	42.4900	42.4900	-0.956%	1	857	+89.668%
2026-02-17	42.9000	42.9000	42.9000	42.9000	+2.632%	15	857	+87.855%
2026-02-13	44.0000	44.0000	41.8000	41.8000	-2.382%	12	842	+92.799%
2026-02-12	42.8200	42.8200	42.8200	42.8200	+22.869%	7	842	+88.206%
2026-02-11	33.0000	34.8500	33.0000	34.8500	+30.280%	4	842	+131.248%
2026-02-10	26.7200	26.9000	26.7200	26.7500	0.000%	4	844	+201.271%
2026-02-06	27.9000	27.9000	26.5000	26.7500	-10.235%	75	844	+201.271%
2026-02-05	30.4500	30.4500	29.8000	29.8000	-5.367%	3	847	+170.436%
2026-02-04	33.4100	33.4100	31.4900	31.4900	+3.246%	5	847	+155.923%
2026-02-03	28.6700	30.5000	28.6700	30.5000	+31.579%	14	845	+164.230%
2026-02-02	23.1800	23.1800	23.1800	23.1800	-2.646%	1	834	+247.670%
2026-01-30	23.8100	23.8100	23.8100	23.8100	+7.156%	10	833	+238.471%
2026-01-29	22.2500	22.2500	22.2200	22.2200	-22.035%	2	824	+262.691%
2026-01-28	28.8700	28.8800	28.5000	28.5000	-2.364%	48	822	+182.772%
2026-01-23	29.2500	29.2500	28.9000	29.1900	+6.923%	56	803	+176.088%
2026-01-22	27.6000	27.7000	27.3000	27.3000	-5.536%	30	774	+195.201%
2026-01-21	28.9000	28.9000	28.9000	28.9000	+16.298%	1	779	+178.858%
2026-01-16	24.8500	26.1800	24.8500	24.8500	-1.779%	177	699	+224.306%
2026-01-14	25.3000	25.3000	25.3000	25.3000	+9.761%	3	699	+218.538%
2026-01-13	23.0500	23.0500	23.0500	23.0500	-7.800%	3	702	+249.631%
2026-01-09	24.7800	25.0000	24.7800	25.0000	-12.127%	5	702	+222.360%
2026-01-05	25.9500	28.4500	25.9500	28.4500	+2.449%	5	703	+183.269%
2025-12-31	27.2500	27.7700	27.2500	27.7700	+7.636%	3	699	+190.205%
2025-12-30	25.8000	25.8000	25.8000	25.8000	+1.375%	2	699	+212.364%
2025-12-26	25.6700	25.6700	25.1500	25.4500	-9.431%	23	697	+216.660%
2025-12-18	28.1000	28.1000	28.1000	28.1000	+5.322%	5	694	+186.797%
2025-12-16	26.2500	26.9500	26.2500	26.6800	+8.854%	23	694	+202.061%
2025-12-11	24.0000	24.6500	24.0000	24.5100	-10.154%	33	697	+228.805%
2025-12-02	26.6300	27.2800	26.2700	27.2800	0.000%	7	685	+195.418%
2025-12-01	27.2800	27.2800	27.2800	27.2800	+13.667%	2	683	+195.418%
2025-11-28	24.0000	24.0000	24.0000	24.0000	-19.893%	1	683	+235.792%
2025-11-21	29.9900	29.9900	29.9600	29.9600	-9.677%	4	684	+168.992%
2025-11-19	33.1700	33.1700	33.1700	33.1700	+23.769%	1	682	+142.961%
2025-11-14	26.8000	26.8000	26.8000	26.8000	-1.651%	1	681	+200.709%
2025-11-07	27.2500	27.2500	27.2500	27.2500	-3.676%	1	680	+195.743%
2025-11-04	28.2900	28.2900	28.2900	28.2900	+15.281%	3	680	+184.871%
2025-10-28	24.5400	24.5400	24.5400	24.5400	-5.615%	4	680	+228.403%
2025-10-27	26.0000	26.0000	26.0000	26.0000	-0.574%	1	680	+209.962%
2025-10-24	26.1500	26.1500	26.1500	26.1500	-18.510%	1	680	+208.184%
2025-10-23	34.8400	34.8400	32.0900	32.0900	-11.476%	2	680	+151.137%
2025-10-16	36.1000	36.3000	36.1000	36.2500	-1.894%	18	679	+122.317%
2025-10-14	36.9000	36.9500	36.9000	36.9500	+8.804%	8	677	+118.106%
2025-10-10	33.9500	33.9600	33.9500	33.9600	+23.491%	4	676	+137.309%
2025-10-07	27.5000	27.5000	27.5000	27.5000	-12.056%	10	664	+193.055%
2025-10-06	31.2700	31.2700	31.2700	31.2700	+1.493%	3	664	+157.723%
2025-10-03	30.4000	30.8100	30.3800	30.8100	-1.879%	62	662	+161.571%
2025-10-02	32.5000	32.5000	31.4000	31.4000	-7.238%	13	669	+156.656%
2025-09-25	34.6500	34.8500	33.6000	33.8500	-10.093%	77	656	+138.080%
2025-09-23	36.9200	37.6500	36.8500	37.6500	-0.921%	37	614	+114.050%
2025-09-22	37.4500	38.0000	37.4500	38.0000	-6.634%	17	628	+112.079%
2025-09-18	40.7000	40.7000	40.7000	40.7000	-7.710%	1	626	+98.010%
2025-09-16	43.9000	44.1000	43.9000	44.1000	+3.936%	2	625	+82.744%
2025-09-15	43.7200	44.9000	42.4300	42.4300	-1.326%	25	625	+89.936%
2025-09-10	42.9500	43.0000	42.9500	43.0000	-0.348%	2	624	+87.419%
2025-09-09	43.1500	43.1500	43.1500	43.1500	-3.575%	4	624	+86.767%
2025-09-08	47.7500	47.7500	44.7500	44.7500	-11.614%	37	620	+80.089%
2025-08-29	50.6300	50.6300	50.6300	50.6300	-9.508%	2	614	+59.174%
2025-08-12	55.5000	55.9500	55.5000	55.9500	+6.795%	9	614	+44.039%
2025-08-11	52.3900	52.3900	52.3900	52.3900	+6.505%	1	605	+53.827%
2025-08-08	49.1100	49.1900	49.1100	49.1900	+1.423%	3	604	+63.834%
2025-08-01	48.9000	48.9000	48.5000	48.5000	+13.716%	8	602	+66.165%
2025-07-31	42.4000	42.6500	42.4000	42.6500	+1.427%	10	603	+88.957%
2025-07-30	42.0700	42.0900	42.0200	42.0500	+6.672%	10	598	+91.653%
2025-07-28	39.3200	39.4200	38.9900	39.4200	-8.855%	35	596	+104.439%
2025-07-24	43.2500	43.2500	43.2500	43.2500	+26.647%	1	561	+86.335%
2025-07-22	34.1500	34.1500	34.1500	34.1500	+1.940%	1	560	+135.988%
2025-07-21	33.5000	33.5000	33.5000	33.5000	+0.179%	1	559	+140.567%
2025-07-18	33.4400	33.4400	33.4400	33.4400	+2.263%	2	558	+140.999%
2025-06-27	31.9500	32.7000	31.9500	32.7000	+1.490%	2	556	+146.453%
2025-06-26	32.2200	32.2200	32.2200	32.2200	-7.679%	1	557	+150.124%
2025-06-23	34.9000	34.9000	34.9000	34.9000	-1.690%	1	558	+130.917%
2025-06-17	35.5000	35.5000	35.5000	35.5000	+1.574%	450	557	+127.014%
2025-06-16	34.9500	34.9500	34.9500	34.9500	-5.541%	1	107	+130.587%
2025-06-13	37.0000	37.0000	37.0000	37.0000	+3.064%	10	108	+117.811%
2025-06-12	36.3000	36.3000	35.8900	35.9000	+0.279%	5	108	+124.485%
2025-06-11	35.8000	35.8000	35.8000	35.8000	-3.243%	1	107	+125.112%
2025-06-10	37.0000	37.0000	37.0000	37.0000	-8.755%	1	108	+117.811%
2025-06-05	40.5500	40.5500	40.5500	40.5500	-9.567%	100	107	+98.742%
2025-06-02	44.8400	44.8400	44.8400	44.8400	+0.877%	1	7	+79.728%
2025-05-29	44.2500	44.4500	44.2500	44.4500	+10.682%	2	8	+81.305%
2025-05-19	39.7300	40.1600	39.7300	40.1600	-17.332%	2	7	+100.672%
2025-05-07	48.5800	48.5800	48.5800	48.5800	-14.906%	1	7	+65.891%
2025-04-30	57.0900	57.0900	57.0900	57.0900	-8.904%	1	7	+41.163%
2025-04-24	61.6500	62.6700	61.6500	62.6700	+7.959%	6	7	+28.594%
2025-04-14	58.0500	58.0500	58.0500	58.0500	+7.860%	1	7	+38.829%
2025-03-28	53.8200	53.8200	53.8200	53.8200	+10.786%	2	7	+49.740%
2025-03-19	48.5800	48.5800	48.5800	48.5800	-7.202%	1	8	+65.891%
2025-03-18	53.0200	53.0200	52.3500	52.3500	-6.317%	2	9	+53.945%
2025-03-14	55.8800	55.8800	55.8800	55.8800	+7.752%	2	7	+44.220%
2025-03-11	51.8600	51.8600	51.8600	51.8600	+9.294%	1	6	+55.399%
2025-03-10	44.4100	47.4500	44.4100	47.4500	+10.323%	2	7	+69.842%
2025-02-25	43.0000	43.0100	43.0000	43.0100	+5.031%	2	5	+87.375%
2025-02-21	40.9500	40.9500	40.9500	40.9500	-5.493%	2	5	+96.801%
2025-01-30	47.5500	47.9600	42.1700	43.3300	-24.905%	4	3	+85.991%
2024-12-09	57.8000	57.8000	57.7000	57.7000	-16.739%	6	3	+39.671%
2024-10-24	69.3000	69.3000	69.3000	69.3000	+9.134%	1	1	+16.291%
2024-10-04	63.5000	63.5000	63.5000	63.5000	0.000%	2	1	+26.913%