Dark

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

EOD

Jul 30, 2026

33.70+5.313%(+1.70)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	34.0000	34.0000	33.7000	33.7000	+5.313%	21	1,483	0.000%
2026-07-29	32.6500	32.6500	32.0000	32.0000	-8.309%	90	1,502	+5.313%
2026-07-28	34.9500	34.9500	34.9000	34.9000	-1.607%	2	1,414	-3.438%
2026-07-27	35.2500	35.4700	35.2000	35.4700	-4.135%	4	1,414	-4.990%
2026-07-24	38.2600	38.2600	37.0000	37.0000	-7.338%	6	1,412	-8.919%
2026-07-23	41.2300	41.2300	39.7100	39.9300	+0.075%	13	1,418	-15.602%
2026-07-22	38.5000	39.9000	38.5000	39.9000	+3.368%	158	1,410	-15.539%
2026-07-21	38.8500	39.3100	37.7500	38.6000	+1.127%	230	1,256	-12.694%
2026-07-20	39.1500	39.2000	37.2500	38.1700	-1.750%	37	1,248	-11.711%
2026-07-17	38.0500	38.9000	37.6500	38.8500	+6.003%	71	1,227	-13.256%
2026-07-16	40.3000	41.4800	36.5000	36.6500	-7.286%	108	1,212	-8.049%
2026-07-15	37.3000	39.5300	37.3000	39.5300	+4.301%	140	1,215	-14.748%
2026-07-14	32.0000	38.5500	32.0000	37.9000	+102.133%	432	1,164	-11.082%
2026-07-10	18.7500	18.7500	18.7500	18.7500	+0.806%	1	790	+79.733%
2026-07-09	18.6000	18.6000	18.6000	18.6000	+7.205%	1	791	+81.183%
2026-07-07	18.2500	18.2500	17.0000	17.3500	-13.250%	5	790	+94.236%
2026-07-02	20.0000	20.0000	20.0000	20.0000	-2.913%	1	796	+68.500%
2026-06-30	20.6000	20.6000	20.6000	20.6000	-1.577%	200	796	+63.592%
2026-06-29	20.9300	20.9300	20.9300	20.9300	-6.978%	1	596	+61.013%
2026-06-26	22.5000	22.5000	22.5000	22.5000	-6.250%	5	595	+49.778%
2026-06-25	24.0000	24.0000	24.0000	24.0000	-8.397%	5	600	+40.417%
2026-06-22	26.7500	26.7500	26.2000	26.2000	+14.761%	8	598	+28.626%
2026-06-17	22.6200	22.8300	22.6200	22.8300	+3.773%	6	590	+47.613%
2026-06-16	22.0000	22.0000	22.0000	22.0000	-2.222%	70	590	+53.182%
2026-06-15	22.5000	22.5000	22.5000	22.5000	+2.273%	1	540	+49.778%
2026-06-09	20.9500	22.0000	20.9500	22.0000	+4.962%	3	539	+53.182%
2026-06-08	21.0000	21.0000	20.8000	20.9600	+5.327%	4	541	+60.782%
2026-06-04	19.9000	19.9000	19.9000	19.9000	-0.500%	1	540	+69.347%
2026-06-03	20.0000	20.0000	20.0000	20.0000	+2.564%	2	541	+68.500%
2026-06-01	19.5000	19.5000	19.5000	19.5000	-11.364%	20	539	+72.821%
2026-05-29	20.2500	22.0000	20.2500	22.0000	-0.856%	16	519	+53.182%
2026-05-28	21.8000	22.4000	21.8000	22.1900	-5.574%	10	517	+51.870%
2026-05-27	23.2500	23.5000	23.2500	23.5000	-3.093%	11	518	+43.404%
2026-05-21	24.2500	24.2500	24.2500	24.2500	-11.978%	4	517	+38.969%
2026-05-20	27.5500	27.5500	27.5500	27.5500	-8.502%	1	517	+22.323%
2026-05-13	29.9000	30.1100	29.9000	30.1100	+7.728%	8	520	+11.923%
2026-05-12	27.9500	27.9500	27.9500	27.9500	+2.757%	1	512	+20.572%
2026-05-11	27.5000	27.5000	27.0000	27.2000	+1.304%	60	512	+23.897%
2026-05-06	26.8500	26.8500	26.8500	26.8500	-0.371%	1	465	+25.512%
2026-05-05	26.2000	26.9500	25.9000	26.9500	+4.660%	23	464	+25.046%
2026-05-04	25.7500	25.7500	25.7500	25.7500	+2.590%	10	447	+30.874%
2026-05-01	25.1500	25.1500	25.1000	25.1000	-5.993%	4	456	+34.263%
2026-04-30	27.0000	27.0000	26.6000	26.7000	+2.103%	4	456	+26.217%
2026-04-29	25.9500	26.3000	25.9500	26.1500	+1.357%	9	456	+28.872%
2026-04-28	25.5500	25.8000	25.5500	25.8000	-4.444%	4	453	+30.620%
2026-04-27	27.0600	27.0600	26.5000	27.0000	+1.887%	3	453	+24.815%
2026-04-24	26.5000	27.5000	26.5000	26.5000	+1.923%	5	450	+27.170%
2026-04-23	28.5000	28.5000	26.0000	26.0000	+17.647%	9	445	+29.615%
2026-04-22	22.1400	22.1400	22.1000	22.1000	+5.489%	10	438	+52.489%
2026-04-20	21.0000	22.0500	20.9500	20.9500	-1.412%	16	428	+60.859%
2026-04-17	20.8500	21.2500	20.8500	21.2500	-9.958%	123	444	+58.588%
2026-04-15	23.5000	23.6000	23.5000	23.6000	-10.943%	10	321	+42.797%
2026-04-13	26.5000	26.5000	26.5000	26.5000	+12.862%	1	321	+27.170%
2026-04-08	23.8400	24.2000	23.4800	23.4800	+0.557%	37	321	+43.526%
2026-04-06	23.3000	23.3500	23.3000	23.3500	-1.059%	6	316	+44.325%
2026-04-02	23.6000	23.6000	23.6000	23.6000	-8.527%	4	321	+42.797%
2026-03-27	25.8000	25.8000	25.8000	25.8000	+3.200%	2	321	+30.620%
2026-03-24	24.8000	25.0000	24.8000	25.0000	+8.225%	10	323	+34.800%
2026-03-16	23.1000	23.1000	23.1000	23.1000	-7.303%	1	321	+45.887%
2026-02-27	25.4500	25.6500	24.5000	24.9200	+6.269%	108	321	+35.233%
2026-02-26	23.4500	23.7000	23.3500	23.4500	-13.148%	83	227	+43.710%
2026-02-24	25.4000	27.0000	25.0000	27.0000	-8.938%	15	149	+24.815%
2026-02-23	20.0000	29.6500	20.0000	29.6500	+64.722%	15	142	+13.659%
2026-02-20	18.0000	18.0000	18.0000	18.0000	-4.051%	2	128	+87.222%
2026-02-18	18.5800	18.7600	18.5800	18.7600	+1.460%	17	126	+79.638%
2026-02-13	18.4900	18.4900	18.4900	18.4900	+20.065%	1	123	+82.261%
2026-02-11	15.4000	15.4000	15.4000	15.4000	+18.462%	10	123	+118.831%
2026-02-10	13.0000	13.0000	13.0000	13.0000	0.000%	1	123	+159.231%
2026-02-09	13.2000	14.0100	13.0000	13.0000	+1.961%	6	122	+159.231%
2026-02-06	12.7500	12.7500	12.7500	12.7500	-12.069%	1	128	+164.314%
2026-02-04	14.5000	14.5000	14.5000	14.5000	+9.765%	1	129	+132.414%
2026-02-03	11.2000	13.2100	11.2000	13.2100	+13.879%	3	128	+155.110%
2026-01-30	10.1100	11.6000	10.1100	11.6000	+7.907%	14	125	+190.517%
2026-01-29	10.1500	10.8300	10.1500	10.7500	-18.561%	56	113	+213.488%
2026-01-28	13.2000	13.2000	13.2000	13.2000	+0.763%	5	163	+155.303%
2026-01-22	12.9000	13.1000	12.9000	13.1000	-9.154%	10	163	+157.252%
2026-01-20	13.6100	14.4200	13.3700	14.4200	+13.992%	17	168	+133.703%
2026-01-12	12.4000	12.6500	12.4000	12.6500	+2.016%	2	164	+166.403%
2026-01-09	12.8000	12.8000	12.4000	12.4000	-11.111%	2	163	+171.774%
2026-01-02	13.9500	13.9500	13.9500	13.9500	+14.344%	1	163	+141.577%
2025-12-30	12.2000	12.2000	12.2000	12.2000	-2.008%	3	163	+176.230%
2025-12-29	12.4500	12.4500	12.4500	12.4500	-7.090%	1	160	+170.683%
2025-12-23	13.4000	13.4000	13.4000	13.4000	+2.290%	1	161	+151.493%
2025-12-22	13.1100	13.1100	13.0900	13.1000	+0.769%	6	160	+157.252%
2025-12-16	13.0000	13.0000	13.0000	13.0000	+3.339%	1	154	+159.231%
2025-12-08	12.5800	12.5800	12.5800	12.5800	-3.156%	2	153	+167.886%
2025-12-01	12.9900	12.9900	12.9900	12.9900	-12.170%	1	151	+159.430%
2025-11-19	14.6100	14.8000	14.1200	14.7900	+13.769%	5	152	+127.857%
2025-11-17	13.0000	13.0000	13.0000	13.0000	0.000%	51	147	+159.231%
2025-11-14	12.5000	13.0000	12.5000	13.0000	+25.000%	3	96	+159.231%
2025-11-12	10.4000	10.4000	10.4000	10.4000	-5.455%	32	93	+224.038%
2025-11-10	11.7000	11.7000	11.0000	11.0000	-8.333%	3	93	+206.364%
2025-11-07	12.0000	12.0000	12.0000	12.0000	-7.692%	5	90	+180.833%
2025-11-04	13.0000	13.0000	13.0000	13.0000	+11.111%	1	85	+159.231%
2025-11-03	11.4700	12.3000	11.4700	11.7000	-3.306%	5	82	+188.034%
2025-10-31	11.5000	12.5000	11.5000	12.1000	+8.036%	8	82	+178.512%
2025-10-30	11.3000	11.3000	11.2000	11.2000	-6.667%	2	74	+200.893%
2025-10-29	11.8000	12.0000	11.8000	12.0000	+9.091%	11	72	+180.833%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-1.345%	12	61	+206.364%
2025-10-27	11.5900	11.5900	11.1500	11.1500	-4.210%	17	38	+202.242%
2025-10-24	11.6400	11.6400	11.6400	11.6400	-14.096%	1	38	+189.519%
2025-10-23	15.0000	15.0000	13.5500	13.5500	-9.667%	34	37	+148.708%
2025-10-14	15.0000	15.0000	15.0000	15.0000	+3.448%	1	45	+124.667%
2025-10-10	13.3000	14.5000	13.3000	14.5000	+9.434%	5	44	+132.414%
2025-10-09	13.5300	13.5300	13.2500	13.2500	+2.554%	10	39	+154.340%
2025-10-08	12.5000	12.9200	12.4000	12.9200	+4.615%	5	29	+160.836%
2025-10-03	12.3500	12.3500	12.3500	12.3500	-11.786%	10	24	+172.874%
2025-09-29	14.0000	14.0000	14.0000	14.0000	-12.500%	2	14	+140.714%
2025-09-24	15.0000	16.0000	15.0000	16.0000	-2.439%	2	12	+110.625%
2025-09-19	16.4000	16.4000	16.4000	16.4000	0.000%	10	10	+105.488%