Dark

IBM20270115P300
IBM Jan 15 2027 300.00 Put (IBM270115P00300000)
option OPRA

EOD

Jul 30, 2026

82.85+5.743%(+4.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	84.1100	84.1100	82.7500	82.8500	+5.743%	10	2,986	0.000%
2026-07-28	87.2900	87.2900	78.3500	78.3500	-9.600%	3	2,977	+5.743%
2026-07-27	86.6700	86.6700	86.6700	86.6700	-3.700%	1	2,976	-4.408%
2026-07-24	90.0000	90.0000	90.0000	90.0000	-5.936%	1	2,975	-7.944%
2026-07-22	95.6800	95.6800	95.6800	95.6800	+1.463%	1	2,974	-13.409%
2026-07-21	94.3500	94.3500	94.3000	94.3000	+4.603%	2	2,974	-12.142%
2026-07-20	89.3500	90.4500	89.3500	90.1500	-2.011%	7	2,975	-8.098%
2026-07-16	92.0000	92.0000	92.0000	92.0000	-0.637%	50	2,976	-9.946%
2026-07-15	90.4500	93.5000	90.4500	92.5900	+2.377%	267	2,926	-10.519%
2026-07-14	89.5100	90.4400	88.2300	90.4400	+130.597%	37	3,017	-8.392%
2026-07-13	39.2500	39.2500	39.2200	39.2200	-5.834%	6	2,988	+111.244%
2026-07-10	41.6500	41.6500	41.6500	41.6500	+2.460%	1	2,987	+98.920%
2026-07-09	42.7500	42.7500	39.6500	40.6500	+9.274%	20	2,986	+103.813%
2026-07-08	38.0500	38.0500	36.5500	37.2000	+8.772%	62	2,987	+122.715%
2026-07-07	34.5000	34.5000	34.2000	34.2000	-22.343%	10	3,009	+142.251%
2026-07-02	44.0400	44.0400	44.0400	44.0400	+6.531%	1	3,017	+88.124%
2026-07-01	40.7500	41.5000	40.7500	41.3400	-18.750%	22	3,017	+100.411%
2026-06-29	50.8800	50.8800	50.8800	50.8800	-2.342%	1	3,019	+62.834%
2026-06-26	51.9000	52.1000	51.9000	52.1000	-7.147%	2	3,020	+59.021%
2026-06-25	56.1100	56.1100	56.1100	56.1100	-2.162%	1	3,020	+47.656%
2026-06-23	57.3500	57.3500	57.3500	57.3500	-13.369%	1	3,019	+44.464%
2026-06-22	65.0000	66.2000	65.0000	66.2000	+3.438%	217	3,019	+25.151%
2026-06-18	67.6100	67.6100	63.0500	64.0000	+16.364%	29	3,023	+29.453%
2026-06-17	55.0000	55.0000	55.0000	55.0000	+5.163%	2	3,023	+50.636%
2026-06-16	52.3000	52.3000	52.3000	52.3000	+0.057%	1	3,023	+58.413%
2026-06-10	53.2000	53.2000	52.2700	52.2700	+7.551%	7	3,023	+58.504%
2026-06-09	47.9500	49.2000	47.9500	48.6000	+3.735%	10	3,038	+70.473%
2026-06-08	46.8500	46.8500	46.8500	46.8500	-1.741%	3	3,034	+76.841%
2026-06-05	45.9900	49.3100	45.8300	47.6800	+13.524%	12	3,034	+73.763%
2026-06-04	41.1200	42.4500	40.8500	42.0000	+3.729%	61	3,041	+97.262%
2026-06-03	41.4000	42.0000	40.2400	40.4900	+16.787%	74	3,037	+104.618%
2026-06-02	42.4500	42.4500	33.8000	34.6700	-14.395%	40	3,020	+138.967%
2026-06-01	37.5000	40.6400	37.5000	40.5000	-4.391%	726	3,008	+104.568%
2026-05-29	47.2000	47.2500	42.3600	42.3600	-21.556%	67	2,568	+95.585%
2026-05-28	55.7900	55.7900	54.0000	54.0000	-17.645%	4	2,563	+53.426%
2026-05-26	65.1000	65.5700	65.1000	65.5700	+11.894%	5	2,561	+26.354%
2026-05-22	55.0000	58.6000	55.0000	58.6000	-2.739%	26	2,556	+41.382%
2026-05-21	64.2000	65.0100	60.2500	60.2500	-31.534%	5	2,578	+37.510%
2026-05-13	88.0000	88.0000	88.0000	88.0000	+16.572%	1	2,578	-5.852%
2026-05-07	75.4900	75.4900	75.4900	75.4900	-1.423%	1	2,579	+9.750%
2026-05-05	76.5700	76.6100	76.4200	76.5800	+3.865%	6	2,578	+8.188%
2026-05-01	73.8000	73.8000	73.7300	73.7300	-5.474%	2	2,571	+12.369%
2026-04-27	78.0000	78.0000	78.0000	78.0000	+4.698%	1	2,571	+6.218%
2026-04-23	79.6000	79.6000	74.5000	74.5000	+30.702%	21	2,570	+11.208%
2026-04-21	57.0000	57.0000	57.0000	57.0000	-7.317%	1	2,583	+45.351%
2026-04-16	61.5000	61.5000	61.5000	61.5000	-15.522%	3	2,583	+34.715%
2026-04-09	72.8000	72.8000	72.8000	72.8000	+7.280%	20	2,592	+13.805%
2026-03-25	67.9000	67.9000	67.8600	67.8600	+7.629%	2	2,612	+22.090%
2026-03-19	63.0500	63.0500	63.0500	63.0500	+5.171%	1	2,612	+31.404%
2026-03-18	60.0500	60.0500	59.9500	59.9500	-5.798%	2	2,613	+38.198%
2026-03-16	63.2500	63.6400	63.2500	63.6400	-1.790%	7	2,613	+30.185%
2026-03-13	64.9800	64.9800	64.8000	64.8000	+1.029%	3	2,613	+27.855%
2026-03-10	63.9200	64.1400	63.9200	64.1400	+3.719%	15	2,613	+29.171%
2026-03-09	61.4500	61.8500	61.4000	61.8400	+3.067%	112	2,616	+33.975%
2026-03-06	60.3400	60.3400	59.0000	60.0000	+1.954%	11	2,610	+38.083%
2026-03-05	58.8500	58.8500	58.8500	58.8500	-6.320%	1	2,611	+40.782%
2026-03-04	64.3000	64.4000	62.8200	62.8200	-7.002%	17	2,612	+31.885%
2026-03-03	69.4000	69.5500	67.5500	67.5500	-4.048%	96	2,614	+22.650%
2026-03-02	70.4000	70.9000	70.3000	70.4000	-1.068%	34	2,616	+17.685%
2026-02-27	73.0900	73.0900	71.1600	71.1600	+10.411%	3	2,616	+16.428%
2026-02-26	64.7500	64.7500	64.4500	64.4500	-9.923%	2	2,616	+28.549%
2026-02-25	76.0500	76.0500	70.5000	71.5500	-14.239%	8	2,616	+15.793%
2026-02-23	61.5000	83.4300	61.5000	83.4300	+48.057%	113	2,616	-0.695%
2026-02-20	57.3500	57.3500	55.4000	56.3500	-2.170%	36	2,718	+47.028%
2026-02-19	56.6000	57.7500	56.4500	57.6000	+4.159%	83	2,718	+43.837%
2026-02-18	55.3500	55.3500	55.3000	55.3000	-0.807%	2	2,717	+49.819%
2026-02-17	56.9000	57.0500	55.0000	55.7500	+2.576%	9	2,717	+48.610%
2026-02-13	56.2500	56.2500	53.4500	54.3500	-2.511%	20	2,717	+52.438%
2026-02-12	52.4000	56.5500	51.7500	55.7500	+26.131%	62	2,717	+48.610%
2026-02-11	39.9500	44.3000	39.9500	44.2000	+21.030%	131	2,720	+87.443%
2026-02-10	36.4500	36.5200	36.0500	36.5200	+2.815%	121	2,712	+126.862%
2026-02-09	37.0000	37.7500	35.4000	35.5200	-2.418%	147	2,711	+133.249%
2026-02-06	36.1000	36.4000	36.1000	36.4000	-16.933%	5	2,703	+127.610%
2026-02-04	40.6500	43.8200	40.6500	43.8200	+4.933%	55	2,703	+89.069%
2026-02-03	40.2000	41.7600	40.2000	41.7600	+43.505%	2	2,690	+98.396%
2026-02-02	31.7000	31.7000	29.1000	29.1000	-9.430%	10	2,690	+184.708%
2026-01-30	32.5500	33.0000	32.1300	32.1300	+2.000%	34	2,690	+157.859%
2026-01-29	30.2200	31.5000	30.2200	31.5000	-16.446%	32	2,685	+163.016%
2026-01-28	38.5500	38.9000	37.7000	37.7000	-0.132%	72	2,618	+119.761%
2026-01-27	37.7100	37.9000	37.0600	37.7500	+1.889%	19	2,618	+119.470%
2026-01-26	37.8000	37.8000	36.8700	37.0500	-4.387%	5	2,611	+123.617%
2026-01-23	39.8500	39.8500	38.7500	38.7500	-0.129%	15	2,612	+113.806%
2026-01-20	38.7500	38.8000	38.7500	38.8000	+14.454%	101	2,605	+113.531%
2026-01-16	35.2000	35.2500	33.8500	33.9000	-8.378%	44	2,515	+144.395%
2026-01-15	33.0500	37.0000	33.0500	37.0000	+10.119%	35	2,515	+123.919%
2026-01-14	34.2500	34.5000	33.6000	33.6000	-2.580%	13	2,485	+146.577%
2026-01-13	32.3500	34.4900	32.3500	34.4900	+2.041%	20	2,488	+140.215%
2026-01-12	34.3500	35.7500	33.8000	33.8000	-0.442%	14	2,487	+145.118%
2026-01-09	34.8000	34.8000	33.7500	33.9500	-8.243%	39	2,480	+144.035%
2026-01-07	35.7500	37.2900	35.5200	37.0000	+6.751%	43	2,469	+123.919%
2026-01-06	34.6600	34.6600	34.6600	34.6600	-8.307%	3	2,453	+139.036%
2026-01-05	37.0000	37.8000	37.0000	37.8000	-1.946%	3	2,450	+119.180%
2026-01-02	39.3000	39.3000	38.5500	38.5500	+11.095%	2	2,450	+114.916%
2025-12-30	34.5000	34.7000	34.5000	34.7000	+2.089%	4	2,449	+138.761%
2025-12-29	33.9900	33.9900	33.9900	33.9900	-4.656%	1	2,449	+143.748%
2025-12-22	35.9100	35.9100	35.5500	35.6500	-6.184%	41	2,449	+132.398%
2025-12-18	37.0400	38.0000	37.0400	38.0000	+8.820%	3	2,438	+118.026%
2025-12-17	35.0000	35.1000	34.8400	34.9200	+5.181%	12	2,437	+137.257%
2025-12-11	32.3500	33.2000	32.3500	33.2000	-3.066%	58	2,437	+149.548%
2025-12-10	34.2500	34.2500	34.2500	34.2500	+2.239%	1	2,387	+141.898%
2025-12-09	33.5000	33.5000	33.5000	33.5000	-0.357%	1	2,387	+147.313%
2025-12-08	33.6000	33.7000	32.7000	33.6200	-2.832%	425	2,387	+146.431%
2025-12-05	34.4700	34.6000	34.4700	34.6000	-0.432%	5	2,277	+139.451%
2025-12-04	34.7500	34.7500	34.7500	34.7500	-5.365%	1	2,278	+138.417%
2025-12-03	36.7200	36.7200	36.7200	36.7200	+1.859%	10	2,279	+125.626%
2025-12-02	34.7300	36.0500	34.6000	36.0500	+0.139%	13	2,279	+129.820%
2025-12-01	36.0000	36.0000	36.0000	36.0000	-1.099%	1	2,271	+130.139%
2025-11-26	36.4000	36.4000	36.4000	36.4000	+2.680%	50	2,220	+127.610%
2025-11-24	35.5000	35.5000	35.4500	35.4500	-5.163%	5	2,220	+133.709%
2025-11-17	37.3800	37.3800	37.3800	37.3800	+5.296%	1	2,215	+121.643%
2025-11-14	35.5000	35.5000	35.5000	35.5000	+2.899%	1	2,215	+133.380%
2025-11-13	32.8400	34.5000	32.8400	34.5000	+11.290%	2	2,215	+140.145%
2025-11-12	31.0000	31.0000	31.0000	31.0000	-6.570%	4	2,212	+167.258%
2025-11-11	34.1100	34.1100	33.1800	33.1800	-9.344%	4	2,212	+149.699%
2025-10-31	36.6000	36.6000	36.6000	36.6000	+4.214%	1	2,212	+126.366%
2025-10-30	35.1200	35.1200	35.1200	35.1200	+8.395%	1	2,212	+135.905%
2025-10-29	32.4000	32.4000	32.4000	32.4000	-4.000%	1	2,212	+155.710%
2025-10-28	32.9500	33.7500	31.7500	33.7500	+0.089%	1,319	2,211	+145.481%
2025-10-27	34.5000	35.5500	33.0500	33.7200	-0.824%	92	1,030	+145.700%
2025-10-24	37.7900	37.7900	34.0000	34.0000	-23.510%	26	1,030	+143.676%
2025-10-21	44.4500	44.4500	44.4500	44.4500	-1.746%	5	1,017	+86.389%
2025-10-20	45.2400	45.2400	45.2400	45.2400	-5.534%	3	1,012	+83.134%
2025-10-16	47.8900	47.8900	47.8900	47.8900	+15.676%	2	1,015	+73.001%
2025-10-08	41.4000	41.4000	41.4000	41.4000	+4.151%	50	1,015	+100.121%
2025-10-07	38.9000	40.0000	38.9000	39.7500	-2.094%	841	227	+108.428%
2025-10-03	40.3500	40.6000	40.3500	40.6000	-8.145%	20	227	+104.064%
2025-10-01	44.1500	44.2000	44.1500	44.2000	+1.609%	8	208	+87.443%
2025-09-30	43.5000	43.5000	43.5000	43.5000	-3.333%	1	208	+90.460%
2025-09-29	44.4500	45.0000	44.4000	45.0000	+3.330%	15	208	+84.111%
2025-09-26	43.4500	43.5500	43.3500	43.5500	-13.333%	13	195	+90.241%
2025-09-24	50.7500	50.7500	50.2500	50.2500	-5.009%	35	182	+64.876%
2025-09-18	53.0500	53.0500	52.9000	52.9000	-6.866%	7	154	+56.616%
2025-09-15	56.8000	56.8000	56.8000	56.8000	-17.978%	2	148	+45.863%
2025-08-11	69.2500	69.3500	69.2000	69.2500	+6.950%	8	149	+19.639%
2025-08-08	64.1000	64.7500	64.1000	64.7500	+17.514%	12	149	+27.954%
2025-07-31	55.1000	55.1000	55.1000	55.1000	-4.174%	1	137	+50.363%
2025-07-24	57.5000	57.5000	57.5000	57.5000	+28.779%	1	136	+44.087%
2025-07-23	44.6500	44.6500	44.6500	44.6500	-1.261%	1	136	+85.554%
2025-07-17	45.2200	45.2200	45.2200	45.2200	+6.125%	1	137	+83.215%
2025-07-10	42.6100	42.6100	42.6100	42.6100	+4.977%	2	138	+94.438%
2025-07-07	40.5900	40.5900	40.5900	40.5900	-1.885%	1	136	+104.114%
2025-07-03	41.3700	41.3700	41.3700	41.3700	-1.500%	1	136	+100.266%
2025-06-27	41.8500	42.0000	41.8500	42.0000	-0.119%	9	136	+97.262%
2025-06-25	39.9000	42.0500	39.9000	42.0500	-7.987%	110	128	+97.027%
2025-06-20	46.7100	46.7100	45.7000	45.7000	+3.464%	4	18	+81.291%
2025-06-18	44.1700	44.1700	44.1700	44.1700	-11.660%	2	14	+87.571%
2025-06-09	50.0000	50.0000	50.0000	50.0000	-12.496%	1	14	+65.700%
2025-06-02	57.1400	57.1400	57.1400	57.1400	+5.522%	1	13	+44.995%
2025-05-21	54.1500	54.1500	54.1500	54.1500	+6.910%	1	12	+53.001%
2025-05-19	51.0300	51.3800	50.6500	50.6500	-36.688%	3	13	+63.574%
2025-04-24	80.0000	80.0000	80.0000	80.0000	-9.173%	10	12	+3.562%
2025-04-09	88.0800	88.0800	88.0800	88.0800	+0.285%	1	2	-5.938%
2025-04-08	87.8300	87.8300	87.8300	87.8300	+35.477%	1	3	-5.670%
2025-03-11	64.8300	64.8300	64.8300	64.8300	+19.173%	1	2	+27.796%
2025-02-18	54.4000	54.4000	54.4000	54.4000	-25.172%	1	2	+52.298%
2024-12-09	72.9500	73.1000	72.7000	72.7000	0.000%	4	2	+13.961%