Dark

IBM20280121P140
IBM Jan 21 2028 140.00 Put (IBM280121P00140000)
option OPRA

EOD

Sep 22, 2026

5.65-4.237%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	5.6400	5.6500	5.6400	5.6500	-4.237%	2	1,142	0.000%
2026-09-18	5.8500	5.9000	5.8500	5.9000	+10.075%	4	1,141	-4.237%
2026-09-17	5.3000	5.3600	5.3000	5.3600	+5.098%	25	1,140	+5.410%
2026-09-16	5.1000	5.1000	5.1000	5.1000	-2.857%	1	1,150	+10.784%
2026-09-09	5.3800	5.3800	5.1700	5.2500	-1.501%	195	1,150	+7.619%
2026-09-08	5.5000	5.6000	5.3200	5.3300	-18.750%	305	996	+6.004%
2026-08-27	6.5600	6.5600	6.5600	6.5600	-5.339%	1	716	-13.872%
2026-08-20	7.2000	7.2000	6.9300	6.9300	-13.375%	2	717	-18.470%
2026-08-13	8.0000	8.0000	8.0000	8.0000	-11.797%	1	718	-29.375%
2026-08-10	9.0700	9.0700	9.0700	9.0700	-6.010%	1	717	-37.707%
2026-08-06	10.0000	10.0000	9.6500	9.6500	0.000%	126	717	-41.451%
2026-08-05	9.6500	9.6500	9.6500	9.6500	-3.500%	2	592	-41.451%
2026-08-04	10.0000	10.0000	10.0000	10.0000	-4.943%	3	593	-43.500%
2026-08-03	10.9500	10.9500	10.5200	10.5200	-8.522%	3	590	-46.293%
2026-07-31	11.5000	11.5000	11.5000	11.5000	+0.437%	1	588	-50.870%
2026-07-29	11.4500	11.4500	11.4500	11.4500	-6.759%	1	588	-50.655%
2026-07-27	12.2800	12.2800	12.2800	12.2800	-15.890%	1	589	-53.990%
2026-07-23	15.0000	15.0000	14.6000	14.6000	+6.182%	11	590	-61.301%
2026-07-21	14.0900	14.0900	13.7500	13.7500	+1.476%	4	570	-58.909%
2026-07-17	13.5400	13.5800	13.5100	13.5500	+2.652%	4	569	-58.303%
2026-07-16	14.5000	15.1500	13.2000	13.2000	-6.050%	46	569	-57.197%
2026-07-15	13.0300	14.2700	13.0300	14.0500	-0.213%	275	534	-59.786%
2026-07-14	14.3300	14.7000	13.5500	14.0800	+130.442%	228	602	-59.872%
2026-07-06	6.2000	6.3200	6.1100	6.1100	-24.568%	19	638	-7.529%
2026-06-25	8.0000	8.1000	8.0000	8.1000	+1.887%	2	642	-30.247%
2026-06-24	7.8000	7.9500	7.8000	7.9500	-9.659%	2	642	-28.931%
2026-06-22	8.8000	8.8000	8.8000	8.8000	+23.077%	2	643	-35.795%
2026-06-16	7.2800	7.2800	7.0600	7.1500	+4.685%	14	642	-20.979%
2026-06-02	6.8300	6.8300	6.8300	6.8300	+6.719%	2	643	-17.277%
2026-06-01	6.4000	6.4000	6.4000	6.4000	-4.335%	1	641	-11.719%
2026-05-29	6.6900	6.6900	6.6900	6.6900	-28.754%	1	640	-15.546%
2026-05-14	9.5200	9.5600	9.3900	9.3900	-7.030%	58	641	-39.830%
2026-05-13	10.1000	10.1000	10.1000	10.1000	+20.958%	1	651	-44.059%
2026-05-08	8.5300	8.5300	8.2500	8.3500	-7.222%	6	651	-32.335%
2026-04-29	9.1000	9.1000	8.6000	9.0000	+31.387%	42	653	-37.222%
2026-04-21	7.2300	7.2300	6.8500	6.8500	-2.143%	2	656	-17.518%
2026-04-20	7.0000	7.0000	7.0000	7.0000	-11.950%	4	656	-19.286%
2026-04-15	7.9500	7.9500	7.9500	7.9500	-11.667%	1	658	-28.931%
2026-04-10	9.0000	9.0000	9.0000	9.0000	+13.924%	2	657	-37.222%
2026-04-08	7.9000	7.9000	7.9000	7.9000	-4.819%	1	657	-28.481%
2026-03-25	8.3000	8.3000	8.3000	8.3000	+10.519%	1	657	-31.928%
2026-03-23	7.6000	7.8600	7.5100	7.5100	-5.890%	11	656	-24.767%
2026-03-13	7.9800	7.9800	7.9800	7.9800	-4.431%	10	660	-29.198%
2026-03-02	8.8500	8.8500	8.3500	8.3500	+3.727%	3	670	-32.335%
2026-02-25	8.1500	8.6500	7.8200	8.0500	-5.848%	4	672	-29.814%
2026-02-24	8.4500	8.7700	8.1500	8.5500	+31.538%	4	672	-33.918%
2026-02-23	6.5000	6.5000	6.5000	6.5000	+8.696%	7	674	-13.077%
2026-02-19	5.9800	5.9800	5.9800	5.9800	+3.640%	1	674	-5.518%
2026-02-13	6.0300	6.0300	5.7700	5.7700	-1.368%	2	674	-2.080%
2026-02-12	5.1500	6.0900	5.0200	5.8500	+24.468%	28	674	-3.419%
2026-02-11	4.7000	4.7000	4.7000	4.7000	+14.078%	1	673	+20.213%
2026-02-10	4.3000	4.7000	4.1000	4.1200	-1.905%	46	673	+37.136%
2026-02-09	4.1700	4.2200	4.1700	4.2000	+6.329%	3	659	+34.524%
2026-02-06	3.9500	4.1000	3.9500	3.9500	-10.227%	6	658	+43.038%
2026-02-04	4.4000	4.4000	4.4000	4.4000	+10.000%	1	655	+28.409%
2026-02-03	4.0000	4.0000	4.0000	4.0000	+25.000%	2	655	+41.250%
2026-02-02	3.2000	3.2000	3.2000	3.2000	+4.918%	2	653	+76.563%
2026-01-30	3.0500	3.0500	3.0500	3.0500	-25.610%	1	653	+85.246%
2026-01-28	4.1000	4.1000	4.1000	4.1000	-21.154%	1	653	+37.805%
2026-01-22	3.6700	5.2000	3.6700	5.2000	+30.000%	42	652	+8.654%
2026-01-21	4.1000	4.1000	4.0000	4.0000	+33.333%	2	674	+41.250%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-21.260%	3	675	+88.333%
2026-01-07	3.8200	3.8200	3.7800	3.8100	-5.926%	38	678	+48.294%
2026-01-05	4.0500	4.0500	4.0500	4.0500	-1.937%	1	654	+39.506%
2026-01-02	4.1300	4.1300	4.1300	4.1300	+8.684%	1	654	+36.804%
2025-12-31	3.8000	3.8000	3.8000	3.8000	+4.110%	2	655	+48.684%
2025-12-26	3.6500	3.6500	3.6500	3.6500	-6.650%	1	655	+54.795%
2025-12-17	3.9100	3.9100	3.9100	3.9100	+7.123%	1	654	+44.501%
2025-12-16	3.6500	3.6500	3.6500	3.6500	-18.889%	1	654	+54.795%
2025-12-03	4.5000	4.5000	4.5000	4.5000	+17.493%	11	654	+25.556%
2025-12-02	3.8300	3.8300	3.8300	3.8300	-25.631%	1	654	+47.520%
2025-12-01	3.8600	5.1500	3.8600	5.1500	+27.160%	55	654	+9.709%
2025-11-28	4.1300	4.1300	4.0500	4.0500	0.000%	10	634	+39.506%
2025-11-25	4.0800	4.0900	4.0100	4.0500	-10.000%	11	626	+39.506%
2025-11-21	5.6500	5.6500	3.8200	4.5000	-19.643%	36	629	+25.556%
2025-11-20	5.6000	5.6000	5.6000	5.6000	+25.280%	1	616	+0.893%
2025-11-19	4.2200	4.6500	4.1500	4.4700	-17.982%	40	616	+26.398%
2025-11-18	3.5500	5.4500	3.5500	5.4500	+53.521%	5	617	+3.670%
2025-11-17	3.5500	3.5500	3.5500	3.5500	-12.346%	2	615	+59.155%
2025-11-14	4.0500	4.0500	4.0500	4.0500	+35.000%	3	613	+39.506%
2025-11-12	3.2200	3.2200	3.0000	3.0000	-25.000%	21	614	+88.333%
2025-11-07	4.0000	4.0000	4.0000	4.0000	+12.676%	1	594	+41.250%
2025-11-06	3.2000	3.5500	3.2000	3.5500	-0.838%	533	595	+59.155%
2025-11-05	3.5500	4.1000	3.5400	3.5800	-11.386%	29	106	+57.821%
2025-11-04	4.3500	4.3500	3.9000	4.0400	+15.429%	48	116	+39.851%
2025-11-03	3.2800	3.6500	3.1200	3.5000	+14.754%	40	114	+61.429%
2025-10-31	2.6500	3.0500	2.6500	3.0500	-15.278%	34	114	+85.246%
2025-10-29	3.6000	3.6000	3.4500	3.6000	+12.500%	20	80	+56.944%
2025-10-28	3.1800	3.3000	3.0800	3.2000	-3.323%	23	90	+76.563%
2025-10-27	3.5300	3.7500	3.1300	3.3100	-0.301%	150	50	+70.695%
2025-10-24	3.7400	3.8200	2.5200	3.3200	-7.778%	27	50	+70.181%
2025-10-23	3.5500	4.5500	2.1600	3.6000	+21.212%	69	63	+56.944%
2025-10-22	2.9700	2.9700	2.9700	2.9700	-28.777%	10	50	+90.236%
2025-10-20	4.0000	4.1700	4.0000	4.1700	-6.711%	33	47	+35.492%
2025-10-17	4.4700	4.4700	4.4700	4.4700	+14.615%	8	14	+26.398%
2025-10-08	4.0000	4.0000	3.9000	3.9000	-4.878%	2	6	+44.872%
2025-10-06	4.1000	4.1000	4.1000	4.1000	+5.128%	2	4	+37.805%
2025-10-02	3.9000	3.9000	3.9000	3.9000	-15.217%	1	2	+44.872%
2025-09-25	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	+22.826%