Dark

IBM20280121P200
IBM Jan 21 2028 200.00 Put (IBM280121P00200000)
option OPRA

EOD

Sep 23, 2026

20.95-6.264%(-1.40)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	20.9400	20.9500	20.4700	20.9500	-6.264%	17	1,436	0.000%
2026-09-21	22.7000	22.7000	22.3500	22.3500	+0.045%	3	1,446	-6.264%
2026-09-18	21.6500	22.9000	21.4100	22.3400	+8.184%	44	1,443	-6.222%
2026-09-17	20.4500	20.6500	20.3500	20.6500	+14.722%	45	1,435	+1.453%
2026-09-15	18.2600	18.2600	17.7200	18.0000	-7.692%	3	1,444	+16.389%
2026-09-11	20.9700	21.0500	19.5000	19.5000	-10.468%	13	1,445	+7.436%
2026-09-10	21.9200	21.9200	21.6500	21.7800	+5.728%	20	1,450	-3.811%
2026-09-09	20.7100	21.5600	20.5900	20.6000	-4.850%	39	1,440	+1.699%
2026-09-08	21.6600	21.9200	21.4300	21.6500	+3.937%	14	1,445	-3.233%
2026-09-03	20.9000	21.1000	20.5500	20.8300	-5.103%	28	1,431	+0.576%
2026-09-02	22.2900	22.2900	21.8500	21.9500	-2.661%	55	1,441	-4.556%
2026-09-01	22.4800	22.9800	22.2500	22.5500	+2.268%	29	1,437	-7.095%
2026-08-31	23.0800	23.3400	22.0500	22.0500	+0.685%	6	1,433	-4.989%
2026-08-28	21.9000	21.9000	21.9000	21.9000	-0.455%	1	1,434	-4.338%
2026-08-27	23.3000	23.3200	22.0000	22.0000	-10.204%	11	1,434	-4.773%
2026-08-26	24.2900	24.5000	24.2900	24.5000	+2.211%	2	1,434	-14.490%
2026-08-25	25.0500	25.0500	23.9700	23.9700	-2.955%	4	1,433	-12.599%
2026-08-24	23.9800	24.7500	23.9800	24.7000	+2.917%	8	1,433	-15.182%
2026-08-20	24.4000	24.4000	24.0000	24.0000	-2.240%	4	1,430	-12.708%
2026-08-19	25.2000	25.5200	24.4300	24.5500	-4.660%	12	1,433	-14.664%
2026-08-18	25.7500	25.7500	25.7500	25.7500	-4.382%	4	1,439	-18.641%
2026-08-17	26.7300	27.1400	26.7300	26.9300	+5.278%	5	1,435	-22.206%
2026-08-14	25.5000	25.5800	25.5000	25.5800	+3.731%	2	1,434	-18.100%
2026-08-13	25.6500	25.9800	24.6600	24.6600	-7.293%	12	1,434	-15.045%
2026-08-12	26.6800	26.6800	26.6000	26.6000	0.000%	3	1,433	-21.241%
2026-08-11	26.5300	26.6000	26.5300	26.6000	-5.338%	2	1,429	-21.241%
2026-08-07	29.0000	29.0000	28.1000	28.1000	-4.746%	12	1,429	-25.445%
2026-08-06	29.5000	29.5000	29.5000	29.5000	+0.855%	1	1,428	-28.983%
2026-08-05	29.2500	29.2500	29.2500	29.2500	-2.888%	79	1,428	-28.376%
2026-08-04	32.4900	32.4900	30.1000	30.1200	-5.134%	13	1,485	-30.445%
2026-08-03	31.7500	31.7500	31.7500	31.7500	-7.971%	2	1,478	-34.016%
2026-07-31	34.5000	34.5000	34.5000	34.5000	+2.374%	5	1,478	-39.275%
2026-07-30	34.0000	34.0000	33.7000	33.7000	+5.313%	21	1,483	-37.834%
2026-07-29	32.6500	32.6500	32.0000	32.0000	-8.309%	90	1,502	-34.531%
2026-07-28	34.9500	34.9500	34.9000	34.9000	-1.607%	2	1,414	-39.971%
2026-07-27	35.2500	35.4700	35.2000	35.4700	-4.135%	4	1,414	-40.936%
2026-07-24	38.2600	38.2600	37.0000	37.0000	-7.338%	6	1,412	-43.378%
2026-07-23	41.2300	41.2300	39.7100	39.9300	+0.075%	13	1,418	-47.533%
2026-07-22	38.5000	39.9000	38.5000	39.9000	+3.368%	158	1,410	-47.494%
2026-07-21	38.8500	39.3100	37.7500	38.6000	+1.127%	230	1,256	-45.725%
2026-07-20	39.1500	39.2000	37.2500	38.1700	-1.750%	37	1,248	-45.114%
2026-07-17	38.0500	38.9000	37.6500	38.8500	+6.003%	71	1,227	-46.075%
2026-07-16	40.3000	41.4800	36.5000	36.6500	-7.286%	108	1,212	-42.838%
2026-07-15	37.3000	39.5300	37.3000	39.5300	+4.301%	140	1,215	-47.002%
2026-07-14	32.0000	38.5500	32.0000	37.9000	+102.133%	432	1,164	-44.723%
2026-07-10	18.7500	18.7500	18.7500	18.7500	+0.806%	1	790	+11.733%
2026-07-09	18.6000	18.6000	18.6000	18.6000	+7.205%	1	791	+12.634%
2026-07-07	18.2500	18.2500	17.0000	17.3500	-13.250%	5	790	+20.749%
2026-07-02	20.0000	20.0000	20.0000	20.0000	-2.913%	1	796	+4.750%
2026-06-30	20.6000	20.6000	20.6000	20.6000	-1.577%	200	796	+1.699%
2026-06-29	20.9300	20.9300	20.9300	20.9300	-6.978%	1	596	+0.096%
2026-06-26	22.5000	22.5000	22.5000	22.5000	-6.250%	5	595	-6.889%
2026-06-25	24.0000	24.0000	24.0000	24.0000	-8.397%	5	600	-12.708%
2026-06-22	26.7500	26.7500	26.2000	26.2000	+14.761%	8	598	-20.038%
2026-06-17	22.6200	22.8300	22.6200	22.8300	+3.773%	6	590	-8.235%
2026-06-16	22.0000	22.0000	22.0000	22.0000	-2.222%	70	590	-4.773%
2026-06-15	22.5000	22.5000	22.5000	22.5000	+2.273%	1	540	-6.889%
2026-06-09	20.9500	22.0000	20.9500	22.0000	+4.962%	3	539	-4.773%
2026-06-08	21.0000	21.0000	20.8000	20.9600	+5.327%	4	541	-0.048%
2026-06-04	19.9000	19.9000	19.9000	19.9000	-0.500%	1	540	+5.276%
2026-06-03	20.0000	20.0000	20.0000	20.0000	+2.564%	2	541	+4.750%
2026-06-01	19.5000	19.5000	19.5000	19.5000	-11.364%	20	539	+7.436%
2026-05-29	20.2500	22.0000	20.2500	22.0000	-0.856%	16	519	-4.773%
2026-05-28	21.8000	22.4000	21.8000	22.1900	-5.574%	10	517	-5.588%
2026-05-27	23.2500	23.5000	23.2500	23.5000	-3.093%	11	518	-10.851%
2026-05-21	24.2500	24.2500	24.2500	24.2500	-11.978%	4	517	-13.608%
2026-05-20	27.5500	27.5500	27.5500	27.5500	-8.502%	1	517	-23.956%
2026-05-13	29.9000	30.1100	29.9000	30.1100	+7.728%	8	520	-30.422%
2026-05-12	27.9500	27.9500	27.9500	27.9500	+2.757%	1	512	-25.045%
2026-05-11	27.5000	27.5000	27.0000	27.2000	+1.304%	60	512	-22.978%
2026-05-06	26.8500	26.8500	26.8500	26.8500	-0.371%	1	465	-21.974%
2026-05-05	26.2000	26.9500	25.9000	26.9500	+4.660%	23	464	-22.263%
2026-05-04	25.7500	25.7500	25.7500	25.7500	+2.590%	10	447	-18.641%
2026-05-01	25.1500	25.1500	25.1000	25.1000	-5.993%	4	456	-16.534%
2026-04-30	27.0000	27.0000	26.6000	26.7000	+2.103%	4	456	-21.536%
2026-04-29	25.9500	26.3000	25.9500	26.1500	+1.357%	9	456	-19.885%
2026-04-28	25.5500	25.8000	25.5500	25.8000	-4.444%	4	453	-18.798%
2026-04-27	27.0600	27.0600	26.5000	27.0000	+1.887%	3	453	-22.407%
2026-04-24	26.5000	27.5000	26.5000	26.5000	+1.923%	5	450	-20.943%
2026-04-23	28.5000	28.5000	26.0000	26.0000	+17.647%	9	445	-19.423%
2026-04-22	22.1400	22.1400	22.1000	22.1000	+5.489%	10	438	-5.204%
2026-04-20	21.0000	22.0500	20.9500	20.9500	-1.412%	16	428	0.000%
2026-04-17	20.8500	21.2500	20.8500	21.2500	-9.958%	123	444	-1.412%
2026-04-15	23.5000	23.6000	23.5000	23.6000	-10.943%	10	321	-11.229%
2026-04-13	26.5000	26.5000	26.5000	26.5000	+12.862%	1	321	-20.943%
2026-04-08	23.8400	24.2000	23.4800	23.4800	+0.557%	37	321	-10.775%
2026-04-06	23.3000	23.3500	23.3000	23.3500	-1.059%	6	316	-10.278%
2026-04-02	23.6000	23.6000	23.6000	23.6000	-8.527%	4	321	-11.229%
2026-03-27	25.8000	25.8000	25.8000	25.8000	+3.200%	2	321	-18.798%
2026-03-24	24.8000	25.0000	24.8000	25.0000	+8.225%	10	323	-16.200%
2026-03-16	23.1000	23.1000	23.1000	23.1000	-7.303%	1	321	-9.307%
2026-02-27	25.4500	25.6500	24.5000	24.9200	+6.269%	108	321	-15.931%
2026-02-26	23.4500	23.7000	23.3500	23.4500	-13.148%	83	227	-10.661%
2026-02-24	25.4000	27.0000	25.0000	27.0000	-8.938%	15	149	-22.407%
2026-02-23	20.0000	29.6500	20.0000	29.6500	+64.722%	15	142	-29.342%
2026-02-20	18.0000	18.0000	18.0000	18.0000	-4.051%	2	128	+16.389%
2026-02-18	18.5800	18.7600	18.5800	18.7600	+1.460%	17	126	+11.674%
2026-02-13	18.4900	18.4900	18.4900	18.4900	+20.065%	1	123	+13.304%
2026-02-11	15.4000	15.4000	15.4000	15.4000	+18.462%	10	123	+36.039%
2026-02-10	13.0000	13.0000	13.0000	13.0000	0.000%	1	123	+61.154%
2026-02-09	13.2000	14.0100	13.0000	13.0000	+1.961%	6	122	+61.154%
2026-02-06	12.7500	12.7500	12.7500	12.7500	-12.069%	1	128	+64.314%
2026-02-04	14.5000	14.5000	14.5000	14.5000	+9.765%	1	129	+44.483%
2026-02-03	11.2000	13.2100	11.2000	13.2100	+13.879%	3	128	+58.592%
2026-01-30	10.1100	11.6000	10.1100	11.6000	+7.907%	14	125	+80.603%
2026-01-29	10.1500	10.8300	10.1500	10.7500	-18.561%	56	113	+94.884%
2026-01-28	13.2000	13.2000	13.2000	13.2000	+0.763%	5	163	+58.712%
2026-01-22	12.9000	13.1000	12.9000	13.1000	-9.154%	10	163	+59.924%
2026-01-20	13.6100	14.4200	13.3700	14.4200	+13.992%	17	168	+45.284%
2026-01-12	12.4000	12.6500	12.4000	12.6500	+2.016%	2	164	+65.613%
2026-01-09	12.8000	12.8000	12.4000	12.4000	-11.111%	2	163	+68.952%
2026-01-02	13.9500	13.9500	13.9500	13.9500	+14.344%	1	163	+50.179%
2025-12-30	12.2000	12.2000	12.2000	12.2000	-2.008%	3	163	+71.721%
2025-12-29	12.4500	12.4500	12.4500	12.4500	-7.090%	1	160	+68.273%
2025-12-23	13.4000	13.4000	13.4000	13.4000	+2.290%	1	161	+56.343%
2025-12-22	13.1100	13.1100	13.0900	13.1000	+0.769%	6	160	+59.924%
2025-12-16	13.0000	13.0000	13.0000	13.0000	+3.339%	1	154	+61.154%
2025-12-08	12.5800	12.5800	12.5800	12.5800	-3.156%	2	153	+66.534%
2025-12-01	12.9900	12.9900	12.9900	12.9900	-12.170%	1	151	+61.278%
2025-11-19	14.6100	14.8000	14.1200	14.7900	+13.769%	5	152	+41.650%
2025-11-17	13.0000	13.0000	13.0000	13.0000	0.000%	51	147	+61.154%
2025-11-14	12.5000	13.0000	12.5000	13.0000	+25.000%	3	96	+61.154%
2025-11-12	10.4000	10.4000	10.4000	10.4000	-5.455%	32	93	+101.442%
2025-11-10	11.7000	11.7000	11.0000	11.0000	-8.333%	3	93	+90.455%
2025-11-07	12.0000	12.0000	12.0000	12.0000	-7.692%	5	90	+74.583%
2025-11-04	13.0000	13.0000	13.0000	13.0000	+11.111%	1	85	+61.154%
2025-11-03	11.4700	12.3000	11.4700	11.7000	-3.306%	5	82	+79.060%
2025-10-31	11.5000	12.5000	11.5000	12.1000	+8.036%	8	82	+73.140%
2025-10-30	11.3000	11.3000	11.2000	11.2000	-6.667%	2	74	+87.054%
2025-10-29	11.8000	12.0000	11.8000	12.0000	+9.091%	11	72	+74.583%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-1.345%	12	61	+90.455%
2025-10-27	11.5900	11.5900	11.1500	11.1500	-4.210%	17	38	+87.892%
2025-10-24	11.6400	11.6400	11.6400	11.6400	-14.096%	1	38	+79.983%
2025-10-23	15.0000	15.0000	13.5500	13.5500	-9.667%	34	37	+54.613%
2025-10-14	15.0000	15.0000	15.0000	15.0000	+3.448%	1	45	+39.667%
2025-10-10	13.3000	14.5000	13.3000	14.5000	+9.434%	5	44	+44.483%
2025-10-09	13.5300	13.5300	13.2500	13.2500	+2.554%	10	39	+58.113%
2025-10-08	12.5000	12.9200	12.4000	12.9200	+4.615%	5	29	+62.152%
2025-10-03	12.3500	12.3500	12.3500	12.3500	-11.786%	10	24	+69.636%
2025-09-29	14.0000	14.0000	14.0000	14.0000	-12.500%	2	14	+49.643%
2025-09-24	15.0000	16.0000	15.0000	16.0000	-2.439%	2	12	+30.938%
2025-09-19	16.4000	16.4000	16.4000	16.4000	0.000%	10	10	+27.744%