Dark

IBM20280121P250
IBM Jan 21 2028 250.00 Put (IBM280121P00250000)
option OPRA

EOD

Sep 21, 2026

48.25+1.153%(+0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	48.2500	48.2500	48.2500	48.2500	+1.153%	2	261	0.000%
2026-09-18	47.7000	47.7100	47.7000	47.7000	+16.341%	3	263	+1.153%
2026-09-14	40.4000	41.0000	40.4000	41.0000	-5.202%	2	265	+17.683%
2026-09-11	43.2500	43.2500	43.2500	43.2500	-3.374%	1	265	+11.561%
2026-09-03	44.7600	44.7600	44.7600	44.7600	-4.766%	1	266	+7.797%
2026-08-28	46.4000	47.0000	46.4000	47.0000	-3.292%	7	266	+2.660%
2026-08-19	48.6000	48.6000	48.6000	48.6000	-4.142%	2	264	-0.720%
2026-08-13	51.2500	51.3000	50.7000	50.7000	+0.456%	48	262	-4.832%
2026-08-11	50.4700	50.4700	50.4700	50.4700	-6.537%	1	225	-4.399%
2026-08-05	54.0000	54.0000	54.0000	54.0000	-8.319%	1	226	-10.648%
2026-08-03	58.9000	58.9000	58.9000	58.9000	-7.273%	2	227	-18.081%
2026-07-31	62.2600	63.6000	62.2600	63.5200	+0.825%	20	227	-24.040%
2026-07-28	63.0000	63.0000	63.0000	63.0000	-1.254%	1	245	-23.413%
2026-07-27	63.8000	63.8000	63.8000	63.8000	-9.568%	1	245	-24.373%
2026-07-23	71.0000	71.0000	70.5500	70.5500	-0.634%	2	246	-31.609%
2026-07-22	67.6000	71.0000	67.6000	71.0000	+2.973%	5	246	-32.042%
2026-07-17	68.9500	68.9500	68.9500	68.9500	+5.187%	1	241	-30.022%
2026-07-16	72.8000	72.8000	65.3000	65.5500	-5.343%	11	240	-26.392%
2026-07-15	67.6600	69.3000	67.6600	69.2500	+6.785%	20	241	-30.325%
2026-07-14	60.2000	67.3000	60.2000	64.8500	+70.658%	6	245	-25.598%
2026-07-01	38.0000	38.0000	38.0000	38.0000	-20.419%	2	240	+26.974%
2026-06-25	46.9500	47.7500	46.7000	47.7500	-6.004%	7	238	+1.047%
2026-06-22	51.5000	51.5000	50.8000	50.8000	-1.741%	80	234	-5.020%
2026-06-18	52.1000	52.1000	51.7000	51.7000	+14.838%	2	153	-6.673%
2026-06-17	45.0200	45.0200	45.0200	45.0200	-0.946%	1	153	+7.175%
2026-06-11	45.4500	45.4500	45.4500	45.4500	+9.624%	1	153	+6.161%
2026-06-05	40.7700	41.4600	40.7600	41.4600	+22.013%	3	152	+16.377%
2026-06-02	37.0000	37.0000	33.9800	33.9800	-8.631%	8	152	+41.995%
2026-06-01	37.1900	37.1900	37.1900	37.1900	-4.273%	1	148	+29.739%
2026-05-29	38.8500	38.8500	38.8500	38.8500	-10.813%	1	149	+24.196%
2026-05-28	43.5600	43.5600	43.5600	43.5600	-9.344%	2	150	+10.767%
2026-05-26	48.3800	48.3800	48.0500	48.0500	+9.854%	11	152	+0.416%
2026-05-22	43.7400	43.7400	43.7400	43.7400	-11.761%	1	153	+10.311%
2026-05-21	52.2500	52.2500	48.4300	49.5700	-10.443%	3	152	-2.663%
2026-05-14	56.1700	56.1700	55.3500	55.3500	+3.458%	4	152	-12.827%
2026-05-06	53.5000	53.5000	53.5000	53.5000	+5.108%	1	154	-9.813%
2026-04-30	50.9000	50.9000	50.9000	50.9000	-2.303%	1	153	-5.206%
2026-04-27	52.1000	52.1000	52.1000	52.1000	+22.588%	4	154	-7.390%
2026-04-17	42.3500	42.5000	42.3500	42.5000	-1.848%	2	155	+13.529%
2026-04-16	44.4800	44.4800	43.3000	43.3000	-13.279%	2	153	+11.432%
2026-04-13	49.9300	49.9300	49.9300	49.9300	+6.688%	1	152	-3.365%
2026-04-08	45.9000	46.8000	45.9000	46.8000	-0.426%	2	151	+3.098%
2026-04-06	47.0000	47.0000	47.0000	47.0000	-0.212%	5	150	+2.660%
2026-03-24	47.1000	47.2500	47.1000	47.1000	+4.993%	42	145	+2.442%
2026-03-12	44.8600	44.8600	44.8600	44.8600	-0.532%	1	104	+7.557%
2026-03-11	45.1000	45.1000	45.1000	45.1000	-1.053%	1	104	+6.984%
2026-03-04	45.5800	45.5800	45.5800	45.5800	-5.573%	3	103	+5.858%
2026-03-03	48.2700	48.2700	48.2700	48.2700	+0.625%	3	103	-0.041%
2026-03-02	47.9700	47.9700	47.9700	47.9700	+1.826%	1	98	+0.584%
2026-02-26	47.1100	47.1100	47.1100	47.1100	-7.227%	1	97	+2.420%
2026-02-25	50.7800	50.7800	50.7800	50.7800	-0.529%	1	95	-4.982%
2026-02-24	53.2200	53.2200	51.0500	51.0500	-6.622%	2	95	-5.485%
2026-02-23	41.8800	54.7000	41.8800	54.6700	+36.334%	17	95	-11.743%
2026-02-17	38.9000	40.1000	38.9000	40.1000	+8.378%	2	96	+20.324%
2026-02-13	38.5000	38.5000	37.0000	37.0000	-3.771%	10	91	+30.405%
2026-02-12	36.4300	38.4500	36.3100	38.4500	+39.312%	5	91	+25.488%
2026-02-09	27.6000	27.6000	27.6000	27.6000	-5.187%	1	87	+74.819%
2026-02-05	29.1100	29.1100	29.1100	29.1100	-3.641%	1	86	+65.751%
2026-02-04	30.4200	30.4200	30.2100	30.2100	+2.615%	7	85	+59.715%
2026-02-03	28.3100	29.4400	28.3100	29.4400	+23.180%	2	84	+63.893%
2026-02-02	23.9000	23.9000	23.9000	23.9000	-8.604%	1	82	+101.883%
2026-01-26	26.1500	26.1500	26.1500	26.1500	-2.607%	50	81	+84.512%
2026-01-22	26.9000	27.0500	26.6000	26.8500	-4.787%	20	37	+79.702%
2026-01-21	28.2000	28.2000	28.2000	28.2000	+8.754%	1	25	+71.099%
2026-01-14	25.9300	25.9300	25.9300	25.9300	-10.740%	1	26	+86.078%
2026-01-02	29.0500	29.0500	29.0500	29.0500	+1.930%	1	27	+66.093%
2025-12-31	28.8500	28.8500	28.5000	28.5000	+4.205%	5	21	+69.298%
2025-12-23	27.3500	27.3500	27.3500	27.3500	-1.085%	1	21	+76.417%
2025-12-22	27.6500	27.6500	27.6500	27.6500	+3.869%	1	21	+74.503%
2025-12-10	26.1500	26.6200	26.1500	26.6200	-1.771%	2	20	+81.255%
2025-11-24	28.8900	28.8900	27.1000	27.1000	-10.532%	12	18	+78.044%
2025-11-18	30.2100	30.2900	30.2100	30.2900	+26.736%	2	8	+59.293%
2025-11-12	23.9000	23.9000	23.9000	23.9000	-2.489%	1	9	+101.883%
2025-11-10	24.5400	24.5400	24.5100	24.5100	-5.731%	3	8	+96.858%
2025-11-07	26.0000	26.0000	26.0000	26.0000	+7.884%	1	5	+85.577%
2025-10-28	23.9500	24.1000	23.9500	24.1000	+0.837%	2	5	+100.207%
2025-10-27	24.5000	24.5000	23.9000	23.9000	-20.756%	2	5	+101.883%
2025-10-22	30.1600	30.1600	30.1600	30.1600	-3.488%	1	5	+59.980%
2025-10-20	31.2500	31.2500	31.2500	31.2500	-2.496%	1	4	+54.400%
2025-10-14	32.0500	32.0500	32.0500	32.0500	+23.507%	1	3	+50.546%
2025-10-07	25.9500	25.9500	25.9500	25.9500	-20.080%	1	2	+85.934%
2025-09-22	32.4700	32.4700	32.4700	32.4700	0.000%	1	1	+48.599%