Dark

IBM20280121P230
IBM Jan 21 2028 230.00 Put (IBM280121P00230000)
option OPRA

EOD

Sep 17, 2026

33.45+0.300%(+0.10)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.5500	33.5500	33.3000	33.4500	+0.300%	27	1,567	0.000%
2026-09-16	32.7500	33.4000	32.4000	33.3500	+11.464%	4	1,561	+0.300%
2026-09-14	29.9200	29.9200	29.9200	29.9200	-5.704%	1	1,560	+11.798%
2026-09-11	33.8300	33.8300	31.7300	31.7300	-10.494%	13	1,560	+5.421%
2026-09-08	35.6400	35.7000	35.2000	35.4500	+4.418%	15	1,569	-5.642%
2026-09-04	33.9500	33.9500	33.9500	33.9500	-3.960%	1	1,562	-1.473%
2026-09-02	35.9500	35.9500	35.3500	35.3500	-4.175%	6	1,562	-5.375%
2026-09-01	36.8900	36.8900	36.8900	36.8900	+3.624%	400	1,566	-9.325%
2026-08-28	35.5000	35.6000	35.5000	35.6000	-6.044%	2	1,166	-6.039%
2026-08-21	37.9300	37.9300	37.8900	37.8900	-2.596%	3	1,166	-11.718%
2026-08-14	38.9000	38.9000	38.9000	38.9000	-1.892%	2	1,163	-14.010%
2026-08-13	39.3800	39.6500	39.3200	39.6500	-3.175%	9	1,161	-15.637%
2026-08-12	40.9500	40.9500	40.9500	40.9500	-7.853%	1	1,162	-18.315%
2026-08-06	44.4500	44.5200	44.4300	44.4400	+1.230%	38	1,161	-24.730%
2026-08-05	43.9000	43.9000	43.9000	43.9000	-4.565%	1	1,171	-23.804%
2026-08-04	47.2700	47.2700	46.0000	46.0000	-3.280%	2	1,171	-27.283%
2026-08-03	47.0000	47.5600	47.0000	47.5600	-3.608%	701	1,172	-29.668%
2026-07-30	49.3500	49.3500	49.3400	49.3400	+3.049%	2	472	-32.205%
2026-07-29	47.8800	47.8800	47.8800	47.8800	+0.209%	1	472	-30.138%
2026-07-28	47.9000	47.9600	47.7800	47.7800	-10.775%	14	471	-29.992%
2026-07-24	53.5500	53.5500	53.5500	53.5500	-6.053%	3	469	-37.535%
2026-07-23	57.0000	57.0000	57.0000	57.0000	+2.334%	1	469	-41.316%
2026-07-21	54.9600	55.7000	54.9600	55.7000	-0.978%	3	468	-39.946%
2026-07-17	56.2500	56.2500	56.2500	56.2500	+6.757%	1	468	-40.533%
2026-07-16	58.7000	58.7000	52.1500	52.6900	-4.200%	107	469	-36.515%
2026-07-15	55.0000	55.0000	55.0000	55.0000	+1.476%	1	369	-39.182%
2026-07-14	50.2500	54.2000	50.2500	54.2000	+84.354%	6	370	-38.284%
2026-07-10	29.3500	29.4000	29.3500	29.4000	+7.930%	27	365	+13.776%
2026-07-08	27.5000	27.5000	27.2400	27.2400	-4.722%	3	338	+22.797%
2026-07-06	28.5900	28.5900	28.5900	28.5900	+1.925%	1	338	+16.999%
2026-07-01	28.0500	28.0500	28.0500	28.0500	-24.189%	1	339	+19.251%
2026-06-25	37.0000	37.0000	37.0000	37.0000	+0.626%	1	339	-9.595%
2026-06-24	36.7700	36.7700	36.7700	36.7700	-0.379%	1	338	-9.029%
2026-06-23	36.9100	36.9100	36.9100	36.9100	-9.133%	1	337	-9.374%
2026-06-18	40.0000	40.6200	40.0000	40.6200	+12.521%	3	339	-17.651%
2026-06-17	36.1000	36.1000	36.1000	36.1000	+11.420%	1	339	-7.341%
2026-06-09	32.6000	32.6000	32.4000	32.4000	+1.250%	2	339	+3.241%
2026-06-08	32.0000	32.0000	32.0000	32.0000	+1.042%	1	339	+4.531%
2026-06-05	31.6700	31.6700	31.6700	31.6700	+24.196%	1	339	+5.620%
2026-06-02	28.9300	28.9900	25.5000	25.5000	-14.286%	15	338	+31.176%
2026-06-01	24.0000	30.6100	24.0000	29.7500	-3.659%	23	347	+12.437%
2026-05-29	30.8800	30.8800	30.8800	30.8800	-9.708%	4	335	+8.323%
2026-05-28	34.2000	34.2000	34.2000	34.2000	-2.841%	3	335	-2.193%
2026-05-26	35.2000	35.2000	35.2000	35.2000	+1.295%	5	332	-4.972%
2026-05-22	32.3700	34.7500	32.3700	34.7500	-11.690%	3	327	-3.741%
2026-05-21	39.3500	39.3500	39.3500	39.3500	-7.629%	1	327	-14.994%
2026-05-20	42.6500	42.6500	42.6000	42.6000	-1.503%	2	327	-21.479%
2026-05-14	43.2500	43.2500	43.2500	43.2500	+6.790%	1	330	-22.659%
2026-05-07	39.3600	40.5000	39.3600	40.5000	-0.735%	4	329	-17.407%
2026-05-06	40.8000	40.8000	40.8000	40.8000	+1.241%	1	328	-18.015%
2026-05-05	40.3000	40.3000	40.3000	40.3000	+1.180%	19	327	-16.998%
2026-05-04	39.8500	40.0700	39.7500	39.8300	+2.708%	120	308	-16.018%
2026-05-01	38.7800	38.7800	38.7800	38.7800	-2.831%	1	259	-13.744%
2026-04-30	39.6500	39.9300	39.5000	39.9100	+0.478%	20	259	-16.186%
2026-04-29	39.7000	40.0100	39.5800	39.7200	-3.122%	56	248	-15.785%
2026-04-27	41.0000	41.0000	41.0000	41.0000	+2.860%	1	240	-18.415%
2026-04-23	42.4900	42.4900	39.8000	39.8600	+7.295%	17	240	-16.081%
2026-04-08	37.1500	37.1500	37.1500	37.1500	+3.568%	1	234	-9.960%
2026-04-02	35.8700	35.8700	35.8700	35.8700	-9.144%	2	235	-6.747%
2026-03-27	39.4800	39.4800	39.4800	39.4800	+18.737%	2	235	-15.274%
2026-03-18	33.2500	33.2500	33.2500	33.2500	-5.298%	1	233	+0.602%
2026-03-11	35.0900	35.1100	35.0800	35.1100	-9.789%	20	232	-4.728%
2026-02-27	38.9200	38.9200	38.9200	38.9200	+9.944%	2	243	-14.054%
2026-02-26	35.4000	35.4000	35.4000	35.4000	-7.956%	5	241	-5.508%
2026-02-25	38.4600	38.4600	38.4600	38.4600	-6.764%	15	229	-13.027%
2026-02-24	39.2000	41.2500	38.9300	41.2500	+4.589%	31	229	-18.909%
2026-02-23	31.9500	39.4400	31.9500	39.4400	+32.795%	12	198	-15.188%
2026-02-19	29.7000	29.7000	29.7000	29.7000	+0.678%	5	186	+12.626%
2026-02-12	26.5000	29.5000	26.5000	29.5000	+16.142%	2	181	+13.390%
2026-02-11	24.6700	25.4000	24.6700	25.4000	+14.932%	61	182	+31.693%
2026-02-03	22.1000	22.1000	22.1000	22.1000	+11.955%	1	123	+51.357%
2026-01-05	19.7400	19.7400	19.7400	19.7400	-6.667%	2	124	+69.453%
2025-12-23	21.1500	21.1500	21.1500	21.1500	+0.714%	1	124	+58.156%
2025-12-22	21.0000	21.0000	21.0000	21.0000	+3.448%	1	124	+59.286%
2025-11-28	20.3000	20.3000	20.3000	20.3000	-10.573%	8	123	+64.778%
2025-11-20	22.7000	22.7000	22.7000	22.7000	-1.304%	10	115	+47.357%
2025-11-18	23.0000	23.0000	23.0000	23.0000	+22.995%	100	105	+45.435%
2025-10-29	18.7000	18.7000	18.7000	18.7000	-1.837%	1	5	+78.877%
2025-10-27	19.0500	19.0500	19.0500	19.0500	+1.872%	1	4	+75.591%
2025-10-24	18.7000	18.7000	18.7000	18.7000	-16.889%	1	4	+78.877%
2025-10-23	23.5000	23.5000	22.5000	22.5000	+1.672%	2	5	+48.667%
2025-10-22	22.1800	22.1800	22.1300	22.1300	+5.381%	2	5	+51.152%
2025-10-08	21.0000	21.0000	21.0000	21.0000	-16.301%	1	4	+59.286%
2025-09-23	25.0900	25.0900	25.0900	25.0900	-8.531%	1	3	+33.320%
2025-09-17	27.4100	27.4300	27.4100	27.4300	0.000%	2	2	+21.947%