Dark

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

EOD

Sep 21, 2026

71.90-0.139%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	71.8800	71.9000	71.8800	71.9000	-0.139%	2	2,650	0.000%
2026-09-18	72.0000	72.0000	71.1000	72.0000	+13.386%	7	2,650	-0.139%
2026-09-16	63.5000	63.5000	63.5000	63.5000	+14.004%	2	2,653	+13.228%
2026-09-14	57.1200	57.1200	55.7000	55.7000	-9.357%	3,002	2,651	+29.084%
2026-09-11	61.4500	61.4500	61.4500	61.4500	-7.663%	1	3,002	+17.006%
2026-09-10	66.5500	66.5500	66.5500	66.5500	+4.310%	2	3,001	+8.039%
2026-09-09	66.6500	66.7000	63.7500	63.8000	-10.090%	29	3,001	+12.696%
2026-09-08	70.9600	70.9600	70.9600	70.9600	+5.438%	1	2,989	+1.325%
2026-08-27	67.3000	67.3000	67.3000	67.3000	-4.957%	1	2,989	+6.835%
2026-08-24	70.8100	70.8100	70.8100	70.8100	+0.998%	1	2,990	+1.539%
2026-08-13	70.1100	70.1100	70.1100	70.1100	+0.733%	1	2,991	+2.553%
2026-08-12	71.2500	71.2500	69.6000	69.6000	-9.020%	6	2,990	+3.305%
2026-08-04	76.5000	76.5000	76.5000	76.5000	-4.375%	1	2,984	-6.013%
2026-08-03	80.0600	80.4500	79.9500	80.0000	-7.193%	10	2,985	-10.125%
2026-07-31	85.0000	86.2000	85.0000	86.2000	+4.043%	2	2,987	-16.589%
2026-07-30	84.1100	84.1100	82.7500	82.8500	+5.743%	10	2,986	-13.217%
2026-07-28	87.2900	87.2900	78.3500	78.3500	-9.600%	3	2,977	-8.232%
2026-07-27	86.6700	86.6700	86.6700	86.6700	-3.700%	1	2,976	-17.042%
2026-07-24	90.0000	90.0000	90.0000	90.0000	-5.936%	1	2,975	-20.111%
2026-07-22	95.6800	95.6800	95.6800	95.6800	+1.463%	1	2,974	-24.854%
2026-07-21	94.3500	94.3500	94.3000	94.3000	+4.603%	2	2,974	-23.754%
2026-07-20	89.3500	90.4500	89.3500	90.1500	-2.011%	7	2,975	-20.244%
2026-07-16	92.0000	92.0000	92.0000	92.0000	-0.637%	50	2,976	-21.848%
2026-07-15	90.4500	93.5000	90.4500	92.5900	+2.377%	267	2,926	-22.346%
2026-07-14	89.5100	90.4400	88.2300	90.4400	+130.597%	37	3,017	-20.500%
2026-07-13	39.2500	39.2500	39.2200	39.2200	-5.834%	6	2,988	+83.325%
2026-07-10	41.6500	41.6500	41.6500	41.6500	+2.460%	1	2,987	+72.629%
2026-07-09	42.7500	42.7500	39.6500	40.6500	+9.274%	20	2,986	+76.876%
2026-07-08	38.0500	38.0500	36.5500	37.2000	+8.772%	62	2,987	+93.280%
2026-07-07	34.5000	34.5000	34.2000	34.2000	-22.343%	10	3,009	+110.234%
2026-07-02	44.0400	44.0400	44.0400	44.0400	+6.531%	1	3,017	+63.261%
2026-07-01	40.7500	41.5000	40.7500	41.3400	-18.750%	22	3,017	+73.924%
2026-06-29	50.8800	50.8800	50.8800	50.8800	-2.342%	1	3,019	+41.313%
2026-06-26	51.9000	52.1000	51.9000	52.1000	-7.147%	2	3,020	+38.004%
2026-06-25	56.1100	56.1100	56.1100	56.1100	-2.162%	1	3,020	+28.141%
2026-06-23	57.3500	57.3500	57.3500	57.3500	-13.369%	1	3,019	+25.371%
2026-06-22	65.0000	66.2000	65.0000	66.2000	+3.438%	217	3,019	+8.610%
2026-06-18	67.6100	67.6100	63.0500	64.0000	+16.364%	29	3,023	+12.344%
2026-06-17	55.0000	55.0000	55.0000	55.0000	+5.163%	2	3,023	+30.727%
2026-06-16	52.3000	52.3000	52.3000	52.3000	+0.057%	1	3,023	+37.476%
2026-06-10	53.2000	53.2000	52.2700	52.2700	+7.551%	7	3,023	+37.555%
2026-06-09	47.9500	49.2000	47.9500	48.6000	+3.735%	10	3,038	+47.942%
2026-06-08	46.8500	46.8500	46.8500	46.8500	-1.741%	3	3,034	+53.469%
2026-06-05	45.9900	49.3100	45.8300	47.6800	+13.524%	12	3,034	+50.797%
2026-06-04	41.1200	42.4500	40.8500	42.0000	+3.729%	61	3,041	+71.190%
2026-06-03	41.4000	42.0000	40.2400	40.4900	+16.787%	74	3,037	+77.575%
2026-06-02	42.4500	42.4500	33.8000	34.6700	-14.395%	40	3,020	+107.384%
2026-06-01	37.5000	40.6400	37.5000	40.5000	-4.391%	726	3,008	+77.531%
2026-05-29	47.2000	47.2500	42.3600	42.3600	-21.556%	67	2,568	+69.736%
2026-05-28	55.7900	55.7900	54.0000	54.0000	-17.645%	4	2,563	+33.148%
2026-05-26	65.1000	65.5700	65.1000	65.5700	+11.894%	5	2,561	+9.654%
2026-05-22	55.0000	58.6000	55.0000	58.6000	-2.739%	26	2,556	+22.696%
2026-05-21	64.2000	65.0100	60.2500	60.2500	-31.534%	5	2,578	+19.336%
2026-05-13	88.0000	88.0000	88.0000	88.0000	+16.572%	1	2,578	-18.295%
2026-05-07	75.4900	75.4900	75.4900	75.4900	-1.423%	1	2,579	-4.756%
2026-05-05	76.5700	76.6100	76.4200	76.5800	+3.865%	6	2,578	-6.111%
2026-05-01	73.8000	73.8000	73.7300	73.7300	-5.474%	2	2,571	-2.482%
2026-04-27	78.0000	78.0000	78.0000	78.0000	+4.698%	1	2,571	-7.821%
2026-04-23	79.6000	79.6000	74.5000	74.5000	+30.702%	21	2,570	-3.490%
2026-04-21	57.0000	57.0000	57.0000	57.0000	-7.317%	1	2,583	+26.140%
2026-04-16	61.5000	61.5000	61.5000	61.5000	-15.522%	3	2,583	+16.911%
2026-04-09	72.8000	72.8000	72.8000	72.8000	+7.280%	20	2,592	-1.236%
2026-03-25	67.9000	67.9000	67.8600	67.8600	+7.629%	2	2,612	+5.953%
2026-03-19	63.0500	63.0500	63.0500	63.0500	+5.171%	1	2,612	+14.036%
2026-03-18	60.0500	60.0500	59.9500	59.9500	-5.798%	2	2,613	+19.933%
2026-03-16	63.2500	63.6400	63.2500	63.6400	-1.790%	7	2,613	+12.979%
2026-03-13	64.9800	64.9800	64.8000	64.8000	+1.029%	3	2,613	+10.957%
2026-03-10	63.9200	64.1400	63.9200	64.1400	+3.719%	15	2,613	+12.099%
2026-03-09	61.4500	61.8500	61.4000	61.8400	+3.067%	112	2,616	+16.268%
2026-03-06	60.3400	60.3400	59.0000	60.0000	+1.954%	11	2,610	+19.833%
2026-03-05	58.8500	58.8500	58.8500	58.8500	-6.320%	1	2,611	+22.175%
2026-03-04	64.3000	64.4000	62.8200	62.8200	-7.002%	17	2,612	+14.454%
2026-03-03	69.4000	69.5500	67.5500	67.5500	-4.048%	96	2,614	+6.440%
2026-03-02	70.4000	70.9000	70.3000	70.4000	-1.068%	34	2,616	+2.131%
2026-02-27	73.0900	73.0900	71.1600	71.1600	+10.411%	3	2,616	+1.040%
2026-02-26	64.7500	64.7500	64.4500	64.4500	-9.923%	2	2,616	+11.559%
2026-02-25	76.0500	76.0500	70.5000	71.5500	-14.239%	8	2,616	+0.489%
2026-02-23	61.5000	83.4300	61.5000	83.4300	+48.057%	113	2,616	-13.820%
2026-02-20	57.3500	57.3500	55.4000	56.3500	-2.170%	36	2,718	+27.595%
2026-02-19	56.6000	57.7500	56.4500	57.6000	+4.159%	83	2,718	+24.826%
2026-02-18	55.3500	55.3500	55.3000	55.3000	-0.807%	2	2,717	+30.018%
2026-02-17	56.9000	57.0500	55.0000	55.7500	+2.576%	9	2,717	+28.969%
2026-02-13	56.2500	56.2500	53.4500	54.3500	-2.511%	20	2,717	+32.291%
2026-02-12	52.4000	56.5500	51.7500	55.7500	+26.131%	62	2,717	+28.969%
2026-02-11	39.9500	44.3000	39.9500	44.2000	+21.030%	131	2,720	+62.670%
2026-02-10	36.4500	36.5200	36.0500	36.5200	+2.815%	121	2,712	+96.878%
2026-02-09	37.0000	37.7500	35.4000	35.5200	-2.418%	147	2,711	+102.421%
2026-02-06	36.1000	36.4000	36.1000	36.4000	-16.933%	5	2,703	+97.527%
2026-02-04	40.6500	43.8200	40.6500	43.8200	+4.933%	55	2,703	+64.080%
2026-02-03	40.2000	41.7600	40.2000	41.7600	+43.505%	2	2,690	+72.174%
2026-02-02	31.7000	31.7000	29.1000	29.1000	-9.430%	10	2,690	+147.079%
2026-01-30	32.5500	33.0000	32.1300	32.1300	+2.000%	34	2,690	+123.778%
2026-01-29	30.2200	31.5000	30.2200	31.5000	-16.446%	32	2,685	+128.254%
2026-01-28	38.5500	38.9000	37.7000	37.7000	-0.132%	72	2,618	+90.716%
2026-01-27	37.7100	37.9000	37.0600	37.7500	+1.889%	19	2,618	+90.464%
2026-01-26	37.8000	37.8000	36.8700	37.0500	-4.387%	5	2,611	+94.062%
2026-01-23	39.8500	39.8500	38.7500	38.7500	-0.129%	15	2,612	+85.548%
2026-01-20	38.7500	38.8000	38.7500	38.8000	+14.454%	101	2,605	+85.309%
2026-01-16	35.2000	35.2500	33.8500	33.9000	-8.378%	44	2,515	+112.094%
2026-01-15	33.0500	37.0000	33.0500	37.0000	+10.119%	35	2,515	+94.324%
2026-01-14	34.2500	34.5000	33.6000	33.6000	-2.580%	13	2,485	+113.988%
2026-01-13	32.3500	34.4900	32.3500	34.4900	+2.041%	20	2,488	+108.466%
2026-01-12	34.3500	35.7500	33.8000	33.8000	-0.442%	14	2,487	+112.722%
2026-01-09	34.8000	34.8000	33.7500	33.9500	-8.243%	39	2,480	+111.782%
2026-01-07	35.7500	37.2900	35.5200	37.0000	+6.751%	43	2,469	+94.324%
2026-01-06	34.6600	34.6600	34.6600	34.6600	-8.307%	3	2,453	+107.444%
2026-01-05	37.0000	37.8000	37.0000	37.8000	-1.946%	3	2,450	+90.212%
2026-01-02	39.3000	39.3000	38.5500	38.5500	+11.095%	2	2,450	+86.511%
2025-12-30	34.5000	34.7000	34.5000	34.7000	+2.089%	4	2,449	+107.205%
2025-12-29	33.9900	33.9900	33.9900	33.9900	-4.656%	1	2,449	+111.533%
2025-12-22	35.9100	35.9100	35.5500	35.6500	-6.184%	41	2,449	+101.683%
2025-12-18	37.0400	38.0000	37.0400	38.0000	+8.820%	3	2,438	+89.211%
2025-12-17	35.0000	35.1000	34.8400	34.9200	+5.181%	12	2,437	+105.899%
2025-12-11	32.3500	33.2000	32.3500	33.2000	-3.066%	58	2,437	+116.566%
2025-12-10	34.2500	34.2500	34.2500	34.2500	+2.239%	1	2,387	+109.927%
2025-12-09	33.5000	33.5000	33.5000	33.5000	-0.357%	1	2,387	+114.627%
2025-12-08	33.6000	33.7000	32.7000	33.6200	-2.832%	425	2,387	+113.861%
2025-12-05	34.4700	34.6000	34.4700	34.6000	-0.432%	5	2,277	+107.803%
2025-12-04	34.7500	34.7500	34.7500	34.7500	-5.365%	1	2,278	+106.906%
2025-12-03	36.7200	36.7200	36.7200	36.7200	+1.859%	10	2,279	+95.806%
2025-12-02	34.7300	36.0500	34.6000	36.0500	+0.139%	13	2,279	+99.445%
2025-12-01	36.0000	36.0000	36.0000	36.0000	-1.099%	1	2,271	+99.722%
2025-11-26	36.4000	36.4000	36.4000	36.4000	+2.680%	50	2,220	+97.527%
2025-11-24	35.5000	35.5000	35.4500	35.4500	-5.163%	5	2,220	+102.821%
2025-11-17	37.3800	37.3800	37.3800	37.3800	+5.296%	1	2,215	+92.349%
2025-11-14	35.5000	35.5000	35.5000	35.5000	+2.899%	1	2,215	+102.535%
2025-11-13	32.8400	34.5000	32.8400	34.5000	+11.290%	2	2,215	+108.406%
2025-11-12	31.0000	31.0000	31.0000	31.0000	-6.570%	4	2,212	+131.935%
2025-11-11	34.1100	34.1100	33.1800	33.1800	-9.344%	4	2,212	+116.697%
2025-10-31	36.6000	36.6000	36.6000	36.6000	+4.214%	1	2,212	+96.448%
2025-10-30	35.1200	35.1200	35.1200	35.1200	+8.395%	1	2,212	+104.727%
2025-10-29	32.4000	32.4000	32.4000	32.4000	-4.000%	1	2,212	+121.914%
2025-10-28	32.9500	33.7500	31.7500	33.7500	+0.089%	1,319	2,211	+113.037%
2025-10-27	34.5000	35.5500	33.0500	33.7200	-0.824%	92	1,030	+113.227%
2025-10-24	37.7900	37.7900	34.0000	34.0000	-23.510%	26	1,030	+111.471%
2025-10-21	44.4500	44.4500	44.4500	44.4500	-1.746%	5	1,017	+61.755%
2025-10-20	45.2400	45.2400	45.2400	45.2400	-5.534%	3	1,012	+58.930%
2025-10-16	47.8900	47.8900	47.8900	47.8900	+15.676%	2	1,015	+50.136%
2025-10-08	41.4000	41.4000	41.4000	41.4000	+4.151%	50	1,015	+73.671%
2025-10-07	38.9000	40.0000	38.9000	39.7500	-2.094%	841	227	+80.881%
2025-10-03	40.3500	40.6000	40.3500	40.6000	-8.145%	20	227	+77.094%
2025-10-01	44.1500	44.2000	44.1500	44.2000	+1.609%	8	208	+62.670%
2025-09-30	43.5000	43.5000	43.5000	43.5000	-3.333%	1	208	+65.287%
2025-09-29	44.4500	45.0000	44.4000	45.0000	+3.330%	15	208	+59.778%
2025-09-26	43.4500	43.5500	43.3500	43.5500	-13.333%	13	195	+65.098%
2025-09-24	50.7500	50.7500	50.2500	50.2500	-5.009%	35	182	+43.085%
2025-09-18	53.0500	53.0500	52.9000	52.9000	-6.866%	7	154	+35.917%
2025-09-15	56.8000	56.8000	56.8000	56.8000	-17.978%	2	148	+26.585%
2025-08-11	69.2500	69.3500	69.2000	69.2500	+6.950%	8	149	+3.827%
2025-08-08	64.1000	64.7500	64.1000	64.7500	+17.514%	12	149	+11.042%
2025-07-31	55.1000	55.1000	55.1000	55.1000	-4.174%	1	137	+30.490%
2025-07-24	57.5000	57.5000	57.5000	57.5000	+28.779%	1	136	+25.043%
2025-07-23	44.6500	44.6500	44.6500	44.6500	-1.261%	1	136	+61.030%
2025-07-17	45.2200	45.2200	45.2200	45.2200	+6.125%	1	137	+59.000%
2025-07-10	42.6100	42.6100	42.6100	42.6100	+4.977%	2	138	+68.740%
2025-07-07	40.5900	40.5900	40.5900	40.5900	-1.885%	1	136	+77.137%
2025-07-03	41.3700	41.3700	41.3700	41.3700	-1.500%	1	136	+73.797%
2025-06-27	41.8500	42.0000	41.8500	42.0000	-0.119%	9	136	+71.190%
2025-06-25	39.9000	42.0500	39.9000	42.0500	-7.987%	110	128	+70.987%
2025-06-20	46.7100	46.7100	45.7000	45.7000	+3.464%	4	18	+57.330%
2025-06-18	44.1700	44.1700	44.1700	44.1700	-11.660%	2	14	+62.780%
2025-06-09	50.0000	50.0000	50.0000	50.0000	-12.496%	1	14	+43.800%
2025-06-02	57.1400	57.1400	57.1400	57.1400	+5.522%	1	13	+25.831%
2025-05-21	54.1500	54.1500	54.1500	54.1500	+6.910%	1	12	+32.779%
2025-05-19	51.0300	51.3800	50.6500	50.6500	-36.688%	3	13	+41.955%
2025-04-24	80.0000	80.0000	80.0000	80.0000	-9.173%	10	12	-10.125%
2025-04-09	88.0800	88.0800	88.0800	88.0800	+0.285%	1	2	-18.370%
2025-04-08	87.8300	87.8300	87.8300	87.8300	+35.477%	1	3	-18.137%
2025-03-11	64.8300	64.8300	64.8300	64.8300	+19.173%	1	2	+10.905%
2025-02-18	54.4000	54.4000	54.4000	54.4000	-25.172%	1	2	+32.169%
2024-12-09	72.9500	73.1000	72.7000	72.7000	0.000%	4	2	-1.100%