Dark

IBM20270115P310
IBM Jan 15 2027 310.00 Put (IBM270115P00310000)
option OPRA

EOD

Jul 28, 2026

96.47-10.018%(-10.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	96.4700	96.4700	96.4700	96.4700	-10.018%	1	1,111	0.000%
2026-07-23	107.2200	107.2200	107.2100	107.2100	+3.585%	3	1,112	-10.018%
2026-07-21	103.5000	103.5000	103.5000	103.5000	+4.230%	1	1,115	-6.792%
2026-07-20	99.3500	99.3500	99.3000	99.3000	+2.087%	9	1,115	-2.850%
2026-07-16	97.2700	97.2700	97.2700	97.2700	+0.330%	4	1,124	-0.822%
2026-07-14	96.9500	96.9500	96.9500	96.9500	+108.271%	5	1,120	-0.495%
2026-07-13	46.5500	46.5500	46.5500	46.5500	-1.690%	13	1,120	+107.240%
2026-07-10	47.3500	47.3500	47.3500	47.3500	+2.600%	7	1,133	+103.738%
2026-07-09	45.7000	46.1500	45.2500	46.1500	+8.588%	12	1,133	+109.036%
2026-07-08	42.5000	42.5000	42.5000	42.5000	+6.918%	4	1,138	+126.988%
2026-07-07	39.7500	39.7500	39.7500	39.7500	-9.039%	5	1,142	+142.692%
2026-07-06	45.0500	45.0500	43.7000	43.7000	-6.223%	12	1,147	+120.755%
2026-07-01	46.6000	46.6000	46.6000	46.6000	-34.190%	1	1,159	+107.017%
2026-06-18	70.9500	71.5400	70.8100	70.8100	+20.528%	33	1,159	+36.238%
2026-06-10	58.0500	58.7500	57.9000	58.7500	+4.444%	17	1,159	+64.204%
2026-06-09	56.2500	56.2500	56.2500	56.2500	+4.128%	1	1,161	+71.502%
2026-06-05	54.0000	54.0200	54.0000	54.0200	+13.966%	3	1,162	+78.582%
2026-06-04	46.0000	47.6500	46.0000	47.4000	+3.066%	24	1,161	+103.523%
2026-06-03	46.0000	47.1000	45.9900	45.9900	+15.553%	12	1,160	+109.763%
2026-06-02	44.1000	44.4500	39.6500	39.8000	-13.119%	61	1,152	+142.387%
2026-06-01	44.9000	45.8100	43.6000	45.8100	-12.157%	12	1,100	+110.587%
2026-05-29	53.3500	53.3500	51.6500	52.1500	-23.026%	53	1,094	+84.986%
2026-05-22	67.7500	67.7500	67.7500	67.7500	-25.030%	1	1,061	+42.391%
2026-05-18	93.2500	93.4700	90.3700	90.3700	+7.583%	3	1,061	+6.750%
2026-04-10	84.0000	84.0000	84.0000	84.0000	+21.951%	2	1,061	+14.845%
2026-03-09	68.8800	68.8800	68.8800	68.8800	+2.883%	1	1,061	+40.055%
2026-03-06	66.9500	66.9500	66.9500	66.9500	+1.286%	3	1,061	+44.093%
2026-03-05	66.1000	66.1000	66.1000	66.1000	-7.875%	2	1,064	+45.946%
2026-03-04	71.8000	71.8000	71.7500	71.7500	-4.397%	4	1,064	+34.453%
2026-03-03	75.0500	75.0500	75.0500	75.0500	-5.000%	2	1,066	+28.541%
2026-02-25	79.0000	79.0000	79.0000	79.0000	-7.386%	1	1,066	+22.114%
2026-02-24	88.8000	88.8000	82.6500	85.3000	+37.028%	10	1,066	+13.095%
2026-02-19	62.2500	62.2500	62.2500	62.2500	0.000%	7	1,066	+54.972%
2026-02-18	62.3500	62.5000	62.1500	62.2500	-1.659%	37	1,072	+54.972%
2026-02-17	63.5500	63.5500	63.2000	63.3000	+3.516%	10	1,103	+52.401%
2026-02-13	60.4500	61.5700	60.3000	61.1500	+4.441%	109	1,105	+57.760%
2026-02-12	58.9500	59.4000	58.3500	58.5500	+13.162%	24	1,105	+64.765%
2026-02-11	47.4000	51.7400	47.4000	51.7400	+20.578%	13	1,094	+86.451%
2026-02-10	42.9000	43.0000	42.7500	42.9100	-12.553%	12	1,082	+124.819%
2026-02-04	49.0000	49.1500	49.0000	49.0700	+8.322%	8	1,079	+96.597%
2026-02-03	45.3000	45.3000	45.3000	45.3000	+17.662%	1	1,077	+112.958%
2026-02-02	38.5000	38.5000	38.5000	38.5000	+1.852%	15	1,077	+150.571%
2026-01-30	37.4500	38.0000	37.4500	37.8000	-1.691%	24	1,071	+155.212%
2026-01-29	35.0000	38.4500	33.6000	38.4500	-11.098%	59	1,067	+150.897%
2026-01-28	44.8800	44.9000	43.2500	43.2500	0.000%	10	1,050	+123.052%
2026-01-27	43.0500	43.3500	43.0500	43.2500	+1.051%	21	1,042	+123.052%
2026-01-22	42.8500	42.8500	42.8000	42.8000	-1.496%	2	1,028	+125.397%
2026-01-20	43.4500	43.4500	43.4500	43.4500	+11.410%	2	1,028	+122.025%
2026-01-16	39.8500	40.2500	38.8500	39.0000	-5.040%	55	1,025	+147.359%
2026-01-15	41.0700	41.0700	41.0700	41.0700	+5.714%	1	1,025	+134.892%
2026-01-14	40.0000	40.0000	38.8500	38.8500	-0.385%	4	1,024	+148.314%
2026-01-12	39.1500	39.3500	39.0000	39.0000	-0.763%	24	1,028	+147.359%
2026-01-09	39.3000	39.3000	39.3000	39.3000	-4.912%	1	1,025	+145.471%
2026-01-07	41.1000	41.4500	41.1000	41.3300	+3.325%	21	1,024	+133.414%
2026-01-06	42.1000	42.6000	40.0000	40.0000	-7.514%	5	1,011	+141.175%
2026-01-05	43.0500	43.2500	43.0500	43.2500	-4.945%	2	1,012	+123.052%
2026-01-02	45.5000	45.5000	45.5000	45.5000	+5.324%	2	1,013	+112.022%
2025-12-31	41.6000	43.2000	41.6000	43.2000	+7.731%	12	1,015	+123.310%
2025-12-30	40.2500	40.2500	40.0000	40.1000	-1.716%	25	1,015	+140.574%
2025-12-22	40.6000	40.8000	40.6000	40.8000	-1.330%	20	990	+136.446%
2025-12-16	41.3500	41.3500	41.3500	41.3500	+8.246%	37	990	+133.301%
2025-12-12	41.0000	41.0000	38.0000	38.2000	+0.526%	87	953	+152.539%
2025-12-11	38.5000	38.5000	37.9500	38.0000	-3.185%	45	868	+153.868%
2025-12-10	39.2500	39.2500	39.2500	39.2500	+5.228%	1	846	+145.783%
2025-12-09	37.3000	37.3000	37.3000	37.3000	-5.330%	1	845	+158.633%
2025-12-08	39.0000	39.4000	39.0000	39.4000	-6.079%	11	845	+144.848%
2025-12-02	40.3500	41.9500	40.3500	41.9500	+3.708%	7	840	+129.964%
2025-11-24	40.5000	40.5000	40.4500	40.4500	-17.449%	5	833	+138.492%
2025-11-18	49.0000	49.0000	49.0000	49.0000	+22.653%	1	828	+96.878%
2025-11-13	39.8000	40.0000	39.8000	39.9500	-5.756%	35	828	+141.477%
2025-11-04	42.3900	42.3900	42.3900	42.3900	+0.881%	5	828	+127.577%
2025-10-31	42.0200	42.0200	42.0200	42.0200	+9.143%	2	823	+129.581%
2025-10-30	38.5000	38.5000	38.5000	38.5000	+3.356%	3	821	+150.571%
2025-10-28	37.2500	37.2500	37.2500	37.2500	-5.457%	750	821	+158.980%
2025-10-27	39.3500	39.4000	39.3500	39.4000	+1.155%	58	81	+144.848%
2025-10-24	40.9500	41.0000	38.9500	38.9500	-19.691%	11	81	+147.677%
2025-10-23	48.5000	48.5000	48.5000	48.5000	-10.484%	2	83	+98.907%
2025-10-16	54.1800	54.1800	54.1800	54.1800	+20.000%	2	83	+78.055%
2025-10-07	45.1500	45.1500	45.1500	45.1500	-4.242%	2	82	+113.666%
2025-10-06	47.0000	47.2000	47.0000	47.1500	-5.150%	12	82	+104.602%
2025-10-01	50.3000	50.3000	49.4000	49.7100	-1.369%	3	70	+94.066%
2025-09-29	50.4000	50.4000	50.3000	50.4000	+1.921%	11	68	+91.409%
2025-09-26	49.3500	49.4500	49.2000	49.4500	-17.169%	55	57	+95.086%
2025-09-18	59.7000	59.7000	59.7000	59.7000	-24.142%	1	3	+61.591%
2025-08-12	78.7000	78.7000	78.7000	78.7000	+14.673%	1	2	+22.579%
2025-08-01	68.6300	68.6300	68.6300	68.6300	+13.795%	2	2	+40.565%
2025-07-24	60.3100	60.3100	60.3100	60.3100	+29.310%	1	4	+59.957%
2025-07-01	46.6400	46.6400	46.6400	46.6400	-1.499%	1	4	+106.840%
2025-06-27	47.3500	47.3500	47.3500	47.3500	+3.452%	1	4	+103.738%
2025-06-24	45.7800	45.7800	45.7700	45.7700	-43.771%	2	3	+110.771%
2024-12-09	81.3000	81.4000	81.3000	81.4000	0.000%	2	1	+18.514%