Dark

IBM20270115P290
IBM Jan 15 2027 290.00 Put (IBM270115P00290000)
option OPRA

EOD

Jul 28, 2026

72.78-9.421%(-7.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	72.7800	72.7800	72.7800	72.7800	-9.421%	1	866	0.000%
2026-07-24	80.3500	80.3500	80.3500	80.3500	-9.922%	10	867	-9.421%
2026-07-23	89.1400	90.5000	89.1400	89.2000	+8.780%	22	877	-18.408%
2026-07-15	78.0000	82.0000	78.0000	82.0000	+5.101%	41	877	-11.244%
2026-07-14	78.0200	78.0200	78.0200	78.0200	+120.707%	2	917	-6.716%
2026-07-13	35.3500	35.3500	35.3500	35.3500	-1.532%	1	915	+105.884%
2026-07-10	35.2500	35.9000	35.1500	35.9000	+2.718%	37	916	+102.730%
2026-07-09	34.5000	34.9500	34.5000	34.9500	+9.048%	16	884	+108.240%
2026-07-08	31.8500	32.1000	31.6000	32.0500	+9.014%	26	874	+127.083%
2026-07-07	30.5000	32.0500	29.3500	29.4000	-11.579%	58	853	+147.551%
2026-07-06	33.2500	33.4700	33.2000	33.2500	-13.185%	10	799	+118.887%
2026-07-02	39.5300	39.5300	38.3000	38.3000	+7.433%	5	810	+90.026%
2026-07-01	35.3000	35.6500	35.3000	35.6500	-13.028%	11	810	+104.151%
2026-06-30	40.9900	40.9900	40.9900	40.9900	-9.113%	4	799	+77.556%
2026-06-10	45.1000	45.1000	45.1000	45.1000	-2.592%	1	795	+61.375%
2026-06-09	42.6500	46.3000	42.5000	46.3000	+9.716%	45	828	+57.192%
2026-06-08	40.9000	42.5000	40.9000	42.2000	+1.442%	18	816	+72.464%
2026-06-05	40.6000	43.2000	40.6000	41.6000	+16.234%	52	816	+74.952%
2026-06-04	35.8000	35.8000	35.7900	35.7900	+1.966%	3	802	+103.353%
2026-06-03	35.1000	35.1000	35.1000	35.1000	+16.379%	10	802	+107.350%
2026-06-02	33.4000	34.5100	29.8000	30.1600	-15.919%	27	792	+141.313%
2026-06-01	35.2500	35.8700	35.2500	35.8700	-2.791%	93	772	+102.899%
2026-05-29	41.1300	41.4000	36.9000	36.9000	-24.847%	116	685	+97.236%
2026-05-28	47.4200	49.1000	47.4200	49.1000	-38.425%	11	581	+48.228%
2026-05-13	79.7500	79.7500	79.7400	79.7400	+12.152%	5	571	-8.728%
2026-05-11	71.1000	71.1000	71.1000	71.1000	+5.851%	5	573	+2.363%
2026-05-07	67.1700	67.1700	67.1700	67.1700	-1.510%	1	573	+8.352%
2026-05-05	68.2400	68.4000	68.2000	68.2000	-2.124%	5	573	+6.716%
2026-04-30	69.6800	69.6800	69.6800	69.6800	+18.102%	1	572	+4.449%
2026-04-07	59.0000	59.0000	59.0000	59.0000	-6.719%	1	571	+23.356%
2026-03-30	63.2500	63.2500	63.2500	63.2500	+13.047%	2	571	+15.067%
2026-03-19	55.9500	55.9500	55.9500	55.9500	-7.137%	1	569	+30.080%
2026-03-03	60.2500	60.2500	60.2500	60.2500	-5.208%	2	569	+20.797%
2026-02-27	63.5600	63.5600	63.5600	63.5600	-8.809%	1	571	+14.506%
2026-02-24	69.7000	69.7000	69.7000	69.7000	-6.693%	25	572	+4.419%
2026-02-23	56.1000	74.7000	56.1000	74.7000	+46.499%	4	547	-2.570%
2026-02-19	50.9900	50.9900	50.9900	50.9900	+1.980%	2	551	+42.734%
2026-02-17	50.0000	50.0000	50.0000	50.0000	+10.595%	1	553	+45.560%
2026-02-12	45.2100	45.2100	45.2100	45.2100	+11.492%	10	554	+60.982%
2026-02-11	36.0000	40.9000	36.0000	40.5500	+29.140%	21	544	+79.482%
2026-02-10	31.0000	31.4000	31.0000	31.4000	-2.333%	3	558	+131.783%
2026-02-09	32.6500	32.6500	32.1500	32.1500	+3.710%	5	559	+126.376%
2026-02-06	32.4800	32.4800	31.0000	31.0000	-16.890%	22	559	+134.774%
2026-02-04	37.0000	37.3000	37.0000	37.3000	+13.998%	2	557	+95.121%
2026-02-03	33.8800	35.1000	32.7200	32.7200	+18.422%	4	557	+122.433%
2026-01-30	27.9500	28.1500	27.6300	27.6300	+8.651%	23	557	+163.409%
2026-01-29	25.5000	26.3000	25.4300	25.4300	-23.634%	5	573	+186.197%
2026-01-28	33.8500	33.8500	32.6500	33.3000	+2.304%	36	573	+118.559%
2026-01-27	31.9000	32.8000	31.9000	32.5500	+1.087%	50	567	+123.594%
2026-01-26	32.6000	32.6000	32.2000	32.2000	-5.294%	3	555	+126.025%
2026-01-23	34.0000	34.0000	34.0000	34.0000	+8.280%	1	556	+114.059%
2026-01-22	31.9500	31.9500	31.4000	31.4000	-5.279%	302	556	+131.783%
2026-01-21	34.1500	34.1500	33.1500	33.1500	-1.339%	51	256	+119.548%
2026-01-20	30.3500	33.6000	30.3500	33.6000	+15.068%	2	206	+116.607%
2026-01-16	30.2500	30.2500	29.2000	29.2000	+2.456%	20	212	+149.247%
2026-01-15	28.5500	28.5500	28.5000	28.5000	-2.230%	9	212	+155.368%
2026-01-14	29.5500	29.5500	29.1500	29.1500	+4.293%	4	221	+149.674%
2026-01-13	27.9500	27.9500	27.9500	27.9500	-5.415%	1	220	+160.394%
2026-01-12	29.5500	29.5500	29.5500	29.5500	+2.391%	1	219	+146.294%
2026-01-09	29.4500	29.4500	28.8600	28.8600	-6.177%	5	220	+152.183%
2026-01-08	31.8000	31.8000	30.7600	30.7600	-4.915%	2	220	+136.606%
2026-01-07	31.1000	32.3500	30.7000	32.3500	-0.462%	34	219	+124.977%
2026-01-05	32.5000	32.5000	32.5000	32.5000	-6.367%	1	219	+123.938%
2026-01-02	34.3000	34.8500	34.1400	34.7100	+6.800%	11	219	+109.680%
2025-12-31	32.5000	32.5000	32.5000	32.5000	+8.333%	1	218	+123.938%
2025-12-30	29.7000	30.0000	29.7000	30.0000	+0.100%	3	218	+142.600%
2025-12-26	29.9700	29.9700	29.9700	29.9700	-2.378%	15	218	+142.843%
2025-12-22	30.7000	30.7000	30.7000	30.7000	-0.968%	50	233	+137.068%
2025-12-19	31.0000	31.0000	31.0000	31.0000	+7.341%	1	208	+134.774%
2025-12-15	29.2100	29.2100	28.8800	28.8800	+0.908%	3	207	+152.008%
2025-12-11	28.0000	28.7000	28.0000	28.6200	-4.600%	39	207	+154.298%
2025-12-05	30.0000	30.0000	30.0000	30.0000	-4.245%	1	191	+142.600%
2025-12-04	31.3300	31.3300	31.3300	31.3300	-1.167%	1	191	+132.301%
2025-12-02	30.3800	31.9000	30.3800	31.7000	-10.198%	22	191	+129.590%
2025-11-21	35.3000	35.3000	35.3000	35.3000	-0.843%	4	175	+106.176%
2025-11-20	35.6000	35.6000	35.6000	35.6000	-4.813%	1	179	+104.438%
2025-11-19	37.4000	37.4000	37.4000	37.4000	+2.046%	4	179	+94.599%
2025-11-18	36.6500	36.6500	36.6500	36.6500	+13.679%	2	175	+98.581%
2025-11-17	32.2400	32.2400	32.2400	32.2400	+11.364%	1	175	+125.744%
2025-11-11	28.9500	28.9500	28.9500	28.9500	-6.006%	1	174	+151.399%
2025-11-06	30.5800	30.8000	30.5800	30.8000	-6.667%	5	174	+136.299%
2025-11-04	33.0000	33.0000	33.0000	33.0000	+10.368%	2	174	+120.545%
2025-10-29	29.9000	29.9000	29.9000	29.9000	+6.406%	19	176	+143.411%
2025-10-28	28.1000	28.1000	28.1000	28.1000	-6.177%	1	157	+159.004%
2025-10-27	29.9500	29.9500	29.9500	29.9500	-2.124%	18	140	+143.005%
2025-10-24	30.6000	30.6000	30.6000	30.6000	-27.143%	2	140	+137.843%
2025-10-23	42.0000	42.0000	42.0000	42.0000	+11.406%	1	140	+73.286%
2025-10-22	37.7000	37.7000	37.7000	37.7000	+9.753%	1	141	+93.050%
2025-10-07	34.4000	34.4600	34.3500	34.3500	-4.848%	32	139	+111.878%
2025-10-06	36.1500	36.3500	36.0500	36.1000	+3.143%	26	139	+101.607%
2025-10-03	35.0000	35.0000	35.0000	35.0000	-9.326%	2	114	+107.943%
2025-10-01	38.5500	38.6000	38.5500	38.6000	+0.390%	10	114	+88.549%
2025-09-30	38.4500	38.4500	38.4500	38.4500	-3.586%	2	104	+89.285%
2025-09-29	38.9000	39.8800	38.8500	39.8800	+6.347%	13	106	+82.497%
2025-09-26	37.8000	37.8300	37.5000	37.5000	-6.250%	8	100	+94.080%
2025-09-25	39.9000	40.0000	39.1500	40.0000	-7.728%	17	93	+81.950%
2025-09-22	43.3500	43.3500	43.3500	43.3500	-7.569%	5	94	+67.889%
2025-09-18	46.9000	46.9000	46.9000	46.9000	-6.387%	1	94	+55.181%
2025-09-15	50.1000	50.1000	50.1000	50.1000	+1.829%	2	93	+45.269%
2025-09-10	49.2000	49.2000	49.2000	49.2000	-0.606%	5	95	+47.927%
2025-09-09	49.2000	49.5500	49.2000	49.5000	-0.302%	42	92	+47.030%
2025-09-08	51.1500	51.5500	49.6500	49.6500	-15.128%	17	82	+46.586%
2025-09-02	58.5000	58.5000	58.5000	58.5000	+3.120%	7	65	+24.410%
2025-08-28	56.7300	56.7300	56.7300	56.7300	-2.105%	1	65	+28.292%
2025-08-26	57.9500	57.9500	57.9500	57.9500	-1.780%	7	64	+25.591%
2025-08-21	59.0000	59.0000	59.0000	59.0000	-3.374%	4	64	+23.356%
2025-08-14	61.0600	61.0600	61.0600	61.0600	+0.378%	1	64	+19.194%
2025-08-11	59.0000	60.8300	59.0000	60.8300	+7.379%	11	65	+19.645%
2025-08-08	56.6500	56.6500	56.6500	56.6500	+3.755%	2	54	+28.473%
2025-08-01	54.6000	54.6000	54.5600	54.6000	+12.880%	10	52	+33.297%
2025-07-31	48.3700	48.3700	48.3700	48.3700	-3.183%	4	52	+50.465%
2025-07-24	49.9600	49.9600	49.9600	49.9600	+30.957%	1	48	+45.677%
2025-07-18	38.6500	39.2000	38.1500	38.1500	-4.625%	18	47	+90.773%
2025-07-16	40.0000	40.0000	40.0000	40.0000	+2.433%	5	38	+81.950%
2025-07-14	39.0000	39.0500	39.0000	39.0500	+5.970%	2	43	+86.376%
2025-07-09	36.8500	36.8500	36.8500	36.8500	0.000%	1	42	+97.503%
2025-07-07	36.8500	36.8500	36.8500	36.8500	-1.471%	7	42	+97.503%
2025-07-03	37.4000	37.4000	37.4000	37.4000	+2.326%	1	42	+94.599%
2025-07-01	36.5500	36.5500	36.5500	36.5500	+1.528%	10	42	+99.124%
2025-06-30	36.5800	36.8000	36.0000	36.0000	-3.226%	24	32	+102.167%
2025-06-25	35.9500	37.4800	35.9500	37.2000	+0.541%	4	17	+95.645%
2025-06-24	37.4900	38.0000	37.0000	37.0000	-8.439%	16	16	+96.703%
2025-06-20	40.4100	40.4100	40.4100	40.4100	+1.917%	2	3	+80.104%
2025-06-16	39.6500	39.6500	39.6500	39.6500	-13.617%	1	3	+83.556%
2025-06-04	46.6600	46.6600	45.9000	45.9000	+0.791%	3	4	+58.562%
2025-05-19	45.2400	45.5400	45.2400	45.5400	-21.712%	2	4	+59.816%
2025-03-11	58.1700	58.1700	58.1700	58.1700	+15.969%	1	3	+25.116%
2025-03-10	50.1600	50.1600	50.1600	50.1600	-22.914%	1	2	+45.096%
2024-12-09	65.1000	65.2500	65.0700	65.0700	0.000%	4	2	+11.849%