Dark

IBM20280121P220
IBM Jan 21 2028 220.00 Put (IBM280121P00220000)
option OPRA

EOD

Sep 18, 2026

31.15+22.638%(+5.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	31.5000	31.5000	31.1500	31.1500	+22.638%	3	2,619	0.000%
2026-09-14	26.1500	26.1500	25.2500	25.4000	-8.303%	20	2,620	+22.638%
2026-09-11	27.7000	27.7000	27.7000	27.7000	-4.974%	10	2,620	+12.455%
2026-09-10	28.5000	29.1500	28.5000	29.1500	-0.171%	16	2,630	+6.861%
2026-09-09	28.9500	29.2000	28.8500	29.2000	-4.575%	35	2,640	+6.678%
2026-09-08	30.4300	30.6000	30.4100	30.6000	+4.473%	4	2,641	+1.797%
2026-09-04	29.2900	29.2900	29.2900	29.2900	-0.204%	5	2,646	+6.350%
2026-09-03	29.2500	29.4000	29.2000	29.3500	-4.085%	30	2,646	+6.133%
2026-09-02	30.6500	30.9500	30.5000	30.6000	-0.326%	317	2,646	+1.797%
2026-08-31	30.8000	30.8000	30.7000	30.7000	+0.656%	153	2,646	+1.466%
2026-08-27	31.3000	31.3000	30.5000	30.5000	-7.295%	51	2,499	+2.131%
2026-08-25	33.2500	33.2500	32.8500	32.9000	0.000%	20	2,490	-5.319%
2026-08-19	34.0000	34.0000	32.9000	32.9000	-9.615%	3	2,500	-5.319%
2026-08-17	36.4400	36.4500	36.4000	36.4000	+4.598%	10	2,501	-14.423%
2026-08-14	34.9000	34.9000	34.8000	34.8000	-0.429%	2	2,501	-10.489%
2026-08-13	34.9500	34.9500	34.9500	34.9500	-2.728%	1	2,501	-10.873%
2026-08-12	35.4000	36.1000	35.4000	35.9300	+4.448%	109	2,501	-13.304%
2026-08-11	34.4000	34.4000	34.4000	34.4000	-8.267%	150	2,401	-9.448%
2026-08-07	38.0000	38.1000	37.5000	37.5000	0.000%	10	2,251	-16.933%
2026-08-05	37.5000	37.5000	37.5000	37.5000	-3.846%	1	2,247	-16.933%
2026-08-04	41.7400	41.7400	39.0000	39.0000	-8.192%	2	2,247	-20.128%
2026-08-03	42.9000	42.9000	42.4600	42.4800	-3.080%	9	2,246	-26.671%
2026-07-30	44.6500	44.6500	43.6500	43.8300	+2.646%	45	2,251	-28.930%
2026-07-29	42.6300	42.7000	42.6300	42.7000	+0.471%	1,101	2,246	-27.049%
2026-07-28	45.5000	45.5000	42.5000	42.5000	-9.766%	6	1,292	-26.706%
2026-07-24	49.2500	49.2500	47.1000	47.1000	-8.187%	6	1,294	-33.864%
2026-07-23	53.0500	53.3000	51.1500	51.3000	+0.984%	47	1,296	-39.279%
2026-07-22	51.5000	51.5000	49.5000	50.8000	+1.397%	215	1,294	-38.681%
2026-07-21	49.8000	50.1000	49.7500	50.1000	+2.811%	56	1,295	-37.824%
2026-07-20	49.9500	50.2500	48.7300	48.7300	-2.540%	35	1,295	-36.076%
2026-07-17	48.7500	50.0000	48.3500	50.0000	0.000%	19	1,296	-37.700%
2026-07-16	50.3000	50.3000	50.0000	50.0000	-0.020%	2	1,295	-37.700%
2026-07-15	47.0800	50.0100	47.0800	50.0100	+6.427%	119	1,295	-37.712%
2026-07-14	46.6000	49.5300	46.3500	46.9900	+105.017%	226	1,176	-33.709%
2026-07-07	23.6000	23.6000	22.9200	22.9200	-30.545%	2	958	+35.908%
2026-06-24	33.0000	33.0000	33.0000	33.0000	-5.983%	1	959	-5.606%
2026-06-18	35.8700	35.8700	35.1000	35.1000	+12.825%	7	962	-11.254%
2026-06-15	31.3000	31.3000	31.1100	31.1100	+8.171%	2	962	+0.129%
2026-06-09	28.1000	30.0000	28.1000	28.7600	+1.375%	26	962	+8.310%
2026-06-08	27.2000	28.7700	27.2000	28.3700	-0.106%	217	960	+9.799%
2026-06-05	28.4000	28.4000	28.4000	28.4000	+7.617%	1	854	+9.683%
2026-06-03	26.9500	26.9500	26.0000	26.3900	+12.633%	173	853	+18.037%
2026-06-02	25.6100	26.0500	23.3700	23.4300	-9.781%	200	852	+32.949%
2026-06-01	26.5200	26.7200	25.5700	25.9700	-1.180%	40	856	+19.946%
2026-05-29	26.5000	28.1300	26.2800	26.2800	-15.904%	19	861	+18.531%
2026-05-27	31.2500	31.2500	31.2500	31.2500	-0.794%	1	869	-0.320%
2026-05-22	31.5000	31.5000	31.5000	31.5000	+4.029%	31	868	-1.111%
2026-05-21	36.5000	36.5000	30.2800	30.2800	-21.757%	4	843	+2.873%
2026-05-15	38.7000	38.7000	38.7000	38.7000	+2.926%	2	843	-19.509%
2026-05-14	37.6000	37.6000	37.6000	37.6000	-5.622%	1	841	-17.154%
2026-05-13	39.8400	39.8400	39.8400	39.8400	+6.667%	1	839	-21.812%
2026-05-12	37.3500	37.3500	37.3500	37.3500	+2.189%	1	839	-16.600%
2026-05-11	36.5000	36.5500	36.5000	36.5500	+4.668%	4	839	-14.774%
2026-05-08	35.0500	35.2000	34.9100	34.9200	-0.824%	24	839	-10.796%
2026-05-07	35.6000	35.6000	35.0500	35.2100	-2.654%	22	838	-11.531%
2026-05-06	34.2500	36.1700	34.2500	36.1700	+2.902%	3	835	-13.879%
2026-05-05	35.8000	35.8000	35.1500	35.1500	+0.142%	42	832	-11.380%
2026-05-04	35.1000	35.1800	35.1000	35.1000	+4.495%	4	832	-11.254%
2026-05-01	33.3500	33.5900	33.3500	33.5900	-2.919%	2	832	-7.264%
2026-04-30	36.0000	36.2000	34.6000	34.6000	-0.288%	32	832	-9.971%
2026-04-29	34.9000	34.9600	34.6900	34.7000	+1.909%	12	831	-10.231%
2026-04-28	34.0500	34.0500	34.0500	34.0500	-2.881%	400	828	-8.517%
2026-04-23	37.6000	37.6000	35.0600	35.0600	+19.211%	12	428	-11.152%
2026-04-22	29.4100	29.4100	29.4100	29.4100	+2.296%	1	429	+5.916%
2026-04-20	28.7500	28.7500	28.7500	28.7500	-7.853%	7	428	+8.348%
2026-04-15	31.5900	31.5900	31.2000	31.2000	-12.113%	2	435	-0.160%
2026-04-10	35.0000	35.5000	35.0000	35.5000	+13.782%	42	436	-12.254%
2026-04-06	31.2000	31.2000	31.2000	31.2000	+0.386%	1	414	-0.160%
2026-04-02	31.0800	31.0800	31.0800	31.0800	+0.420%	2	416	+0.225%
2026-03-20	30.9500	30.9500	30.9500	30.9500	-0.161%	1	416	+0.646%
2026-03-05	31.0000	31.0000	31.0000	31.0000	-9.144%	2	416	+0.484%
2026-02-27	33.6500	34.1200	33.6500	34.1200	+6.725%	3	417	-8.705%
2026-02-26	31.9700	31.9700	31.9700	31.9700	-3.443%	1	414	-2.565%
2026-02-25	31.5000	33.1100	31.5000	33.1100	-10.271%	304	110	-5.920%
2026-02-24	37.2300	37.2300	34.6500	36.9000	-4.651%	11	110	-15.583%
2026-02-23	28.2000	38.7000	28.2000	38.7000	+68.261%	9	102	-19.509%
2026-02-18	25.9200	25.9200	23.0000	23.0000	-9.769%	11	98	+35.435%
2026-02-12	25.0000	25.4900	25.0000	25.4900	+33.316%	3	87	+22.205%
2026-02-05	19.1000	19.1200	18.5900	19.1200	-6.732%	8	85	+62.918%
2026-02-04	20.5000	20.5000	20.5000	20.5000	+15.819%	1	84	+51.951%
2026-01-27	17.7000	17.7000	17.7000	17.7000	-2.747%	4	84	+75.989%
2026-01-05	18.2000	18.2000	18.2000	18.2000	-0.546%	1	87	+71.154%
2025-12-23	18.3000	18.3000	18.3000	18.3000	+1.385%	2	87	+70.219%
2025-12-22	18.0500	18.0500	18.0500	18.0500	+5.803%	1	87	+72.576%
2025-12-11	17.0600	17.0600	17.0600	17.0600	-9.640%	1	87	+82.591%
2025-11-26	18.5000	18.8800	18.5000	18.8800	+25.867%	5	86	+64.989%
2025-11-11	15.0000	15.0000	15.0000	15.0000	-8.537%	1	85	+107.667%
2025-10-24	16.4000	16.4000	16.4000	16.4000	-22.090%	1	85	+89.939%
2025-10-23	22.2500	22.2500	20.3500	21.0500	+10.499%	76	84	+47.981%
2025-10-22	19.0500	19.1500	19.0100	19.0500	+8.857%	76	108	+63.517%
2025-10-10	17.5000	17.5000	17.5000	17.5000	-4.736%	1	57	+78.000%
2025-10-09	18.3700	18.3700	18.3700	18.3700	-1.765%	1	56	+69.570%
2025-09-30	18.7000	18.7000	18.7000	18.7000	-8.333%	4	55	+66.578%
2025-09-25	20.4000	20.4000	20.4000	20.4000	-5.556%	1	51	+52.696%
2025-09-23	21.1000	21.6000	21.1000	21.6000	-10.187%	53	50	+44.213%
2025-09-17	24.0300	24.0500	24.0300	24.0500	0.000%	2	1	+29.522%