Dark

IBM20271217P125
IBM Dec 17 2027 125.00 Put (IBM271217P00125000)
option OPRA

EOD

Jul 29, 2026

7.55+2.027%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	7.6000	7.6000	7.5500	7.5500	+2.027%	2	3,295	0.000%
2026-07-28	7.6500	7.6500	7.4000	7.4000	-10.520%	51	3,294	+2.027%
2026-07-27	8.2700	8.2700	8.2700	8.2700	-2.130%	1	3,259	-8.706%
2026-07-24	8.9800	9.0100	8.4000	8.4500	-12.616%	27	3,258	-10.651%
2026-07-23	9.7700	9.7700	9.6700	9.6700	+7.087%	22	3,239	-21.923%
2026-07-22	9.0300	9.0300	9.0300	9.0300	+0.333%	1	3,239	-16.390%
2026-07-20	8.9000	9.0000	8.9000	9.0000	-5.263%	21	3,239	-16.111%
2026-07-17	9.6000	9.6000	9.5000	9.5000	+11.765%	4	3,240	-20.526%
2026-07-16	10.1900	10.2000	8.5000	8.5000	+22.302%	60	3,240	-11.176%
2026-07-15	6.9500	6.9500	6.9500	6.9500	-25.668%	1	3,249	+8.633%
2026-07-14	9.7500	10.2500	9.2300	9.3500	+125.301%	71	3,248	-19.251%
2026-07-09	4.1500	4.1500	4.1500	4.1500	+9.211%	2	3,269	+81.928%
2026-07-08	4.4000	4.4000	3.8000	3.8000	-1.809%	2	3,268	+98.684%
2026-07-07	4.0000	4.0500	3.8200	3.8700	-3.250%	144	3,267	+95.090%
2026-07-06	4.0000	4.0000	4.0000	4.0000	-20.000%	20	3,198	+88.750%
2026-06-29	5.0000	5.0000	5.0000	5.0000	+3.093%	50	3,178	+51.000%
2026-06-26	5.0000	5.0000	4.8000	4.8500	-6.731%	4	3,153	+55.670%
2026-06-24	5.2000	5.2000	5.2000	5.2000	-7.143%	6	3,152	+45.192%
2026-06-22	5.7400	5.7400	5.6000	5.6000	+11.111%	11	3,150	+34.821%
2026-06-17	5.0900	5.0900	5.0400	5.0400	+7.923%	7	3,146	+49.802%
2026-06-16	4.6700	4.6700	4.6700	4.6700	-6.600%	4	3,146	+61.670%
2026-06-15	4.9400	5.4100	4.8500	5.0000	-4.943%	8	3,142	+51.000%
2026-06-12	5.0200	5.2600	4.9900	5.2600	+4.158%	10	3,138	+43.536%
2026-06-11	5.1200	5.1200	5.0000	5.0500	+11.973%	21	3,138	+49.505%
2026-06-08	4.1500	4.5800	4.1500	4.5100	-14.583%	35	3,127	+67.406%
2026-06-05	5.0000	5.2800	5.0000	5.2800	+19.457%	30	3,092	+42.992%
2026-06-04	4.4900	4.4900	4.3500	4.4200	-11.600%	35	3,082	+70.814%
2026-05-22	4.8500	5.0000	4.8500	5.0000	+3.093%	10	3,055	+51.000%
2026-05-21	5.3000	5.3500	4.8500	4.8500	-16.379%	16	3,045	+55.670%
2026-05-18	6.1000	6.1000	5.8000	5.8000	-3.333%	78	3,045	+30.172%
2026-05-15	6.0000	6.0000	6.0000	6.0000	-1.639%	20	3,040	+25.833%
2026-05-12	6.1000	6.1000	6.1000	6.1000	+8.929%	2	2,974	+23.770%
2026-05-11	5.6000	5.6000	5.6000	5.6000	+1.449%	5	2,974	+34.821%
2026-05-08	5.7000	5.7000	5.5200	5.5200	-1.075%	20	2,967	+36.775%
2026-05-07	5.6500	5.6500	5.5700	5.5800	-4.615%	137	2,947	+35.305%
2026-05-06	5.7000	5.9000	5.7000	5.8500	+2.632%	163	2,877	+29.060%
2026-05-01	5.9000	5.9000	5.4700	5.7000	-8.800%	129	2,776	+32.456%
2026-04-30	6.2500	6.2500	6.2500	6.2500	+4.167%	10	2,776	+20.800%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-1.639%	13	2,766	+25.833%
2026-04-23	6.1000	6.1000	6.1000	6.1000	+12.963%	1	2,756	+23.770%
2026-04-16	5.4000	5.4000	5.4000	5.4000	-1.818%	66	2,756	+39.815%
2026-04-15	5.5000	5.5000	5.5000	5.5000	+5.769%	50	2,706	+37.273%
2026-03-16	5.2000	5.2000	5.2000	5.2000	-3.704%	3	2,656	+45.192%
2026-03-13	5.4000	5.4000	5.4000	5.4000	-3.571%	1	2,656	+39.815%
2026-03-10	5.5000	5.6000	5.5000	5.6000	-5.882%	26	2,656	+34.821%
2026-03-02	5.9000	5.9500	5.9000	5.9500	+2.586%	2	2,631	+26.891%
2026-02-25	6.0000	6.0000	5.7500	5.8000	-6.452%	55	2,578	+30.172%
2026-02-23	4.2000	6.2000	4.2000	6.2000	+47.619%	4	2,578	+21.774%
2026-02-20	4.1000	4.2000	3.7000	4.2000	+7.692%	5	2,578	+79.762%
2026-02-19	3.7500	4.1000	3.7500	3.9000	-6.024%	5	2,578	+93.590%
2026-02-17	4.3000	4.3000	4.0000	4.1500	-1.190%	5	2,578	+81.928%
2026-02-13	4.1500	4.2000	4.0500	4.2000	+2.439%	59	2,528	+79.762%
2026-02-12	3.4000	4.3000	3.4000	4.1000	+20.588%	176	2,528	+84.146%
2026-02-11	3.2500	3.4000	3.2500	3.4000	+13.333%	4	2,528	+122.059%
2026-02-10	3.0000	3.0000	3.0000	3.0000	+25.523%	1	2,528	+151.667%
2026-02-02	3.0000	3.0000	2.3900	2.3900	-8.077%	220	2,529	+215.900%
2026-01-28	2.6500	2.6500	2.6000	2.6000	-7.143%	51	2,329	+190.385%
2026-01-27	2.8000	2.8000	2.8000	2.8000	-2.778%	25	2,279	+169.643%
2026-01-22	2.9400	2.9400	2.8800	2.8800	+8.679%	6	2,254	+162.153%
2026-01-16	2.6500	2.6500	2.6500	2.6500	-7.018%	1	2,254	+184.906%
2026-01-15	2.9000	2.9000	2.8500	2.8500	+5.556%	146	2,254	+164.912%
2026-01-12	2.7000	2.7000	2.7000	2.7000	-1.818%	5	2,155	+179.630%
2026-01-08	2.7500	2.7600	2.7500	2.7500	-9.539%	69	2,150	+174.545%
2026-01-07	3.0400	3.0400	3.0400	3.0400	+16.923%	1	2,082	+148.355%
2026-01-05	2.6000	2.6000	2.6000	2.6000	-3.704%	25	2,069	+190.385%
2025-12-29	2.7000	2.7000	2.7000	2.7000	+3.053%	52	2,069	+179.630%
2025-12-12	2.5200	2.6200	2.5200	2.6200	+4.800%	2	2,019	+188.168%
2025-12-10	2.5000	2.5000	2.5000	2.5000	-12.281%	1	2,020	+202.000%
2025-12-08	2.3000	2.8500	2.3000	2.8500	+14.000%	2	2,020	+164.912%
2025-11-17	2.5000	2.5000	2.5000	2.5000	+19.048%	1	2,019	+202.000%
2025-11-12	2.0000	2.1100	2.0000	2.1000	-4.545%	37	2,018	+259.524%
2025-11-05	2.2000	2.2000	2.2000	2.2000	0.000%	1	2,007	+243.182%
2025-10-30	3.0000	3.0000	2.2000	2.2000	+7.317%	2,002	2,007	+243.182%
2025-10-24	2.0500	2.0500	2.0500	2.0500	-12.393%	1	10	+268.293%
2025-10-23	2.3400	2.3400	2.3400	2.3400	+36.047%	1	9	+222.650%
2025-10-09	2.6800	2.6800	1.7200	1.7200	-29.796%	3	8	+338.953%
2025-10-06	2.4500	2.4500	2.4500	2.4500	-23.438%	1	7	+208.163%
2025-09-25	3.1800	3.2000	3.1800	3.2000	+6.667%	2	6	+135.938%
2025-09-22	3.0000	3.0000	3.0000	3.0000	-17.808%	1	7	+151.667%
2025-09-17	3.6500	3.6500	3.6500	3.6500	-8.750%	1	7	+106.849%
2025-09-12	3.9500	4.0000	3.9500	4.0000	+5.263%	4	7	+88.750%
2025-09-11	3.8000	3.8000	3.8000	3.8000	0.000%	1	3	+98.684%
2025-09-10	3.8000	3.8000	3.8000	3.8000	+4.972%	1	2	+98.684%
2025-09-09	3.8000	3.8000	3.6200	3.6200	0.000%	2	1	+108.564%