Dark

IBM20280121P260
IBM Jan 21 2028 260.00 Put (IBM280121P00260000)
option OPRA

EOD

Sep 23, 2026

51.52+14.897%(+6.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	51.5200	51.5200	51.5200	51.5200	+14.897%	1	794	0.000%
2026-09-15	44.8400	44.8400	44.8400	44.8400	-8.490%	5	794	+14.897%
2026-09-11	49.0000	49.0000	49.0000	49.0000	-5.497%	1	794	+5.143%
2026-09-10	50.0500	51.8500	50.0500	51.8500	-2.993%	76	793	-0.636%
2026-09-02	53.4500	53.4500	53.4500	53.4500	+2.395%	20	742	-3.611%
2026-08-28	52.2000	52.4500	52.2000	52.2000	-5.946%	28	762	-1.303%
2026-08-13	56.2000	56.2000	55.5000	55.5000	-5.612%	2	756	-7.171%
2026-08-12	58.8000	58.8000	58.7500	58.8000	-0.927%	19	755	-12.381%
2026-08-10	59.3500	59.3500	59.3500	59.3500	-11.219%	1	750	-13.193%
2026-07-29	66.8500	66.8500	66.8500	66.8500	+1.288%	19	750	-22.932%
2026-07-28	66.0000	66.0000	66.0000	66.0000	-16.877%	2	750	-21.939%
2026-07-23	79.4000	79.4000	79.4000	79.4000	+6.864%	2	749	-35.113%
2026-07-20	74.3000	74.3000	74.3000	74.3000	-2.429%	20	749	-30.659%
2026-07-15	76.2000	76.2500	76.0000	76.1500	+7.329%	32	729	-32.344%
2026-07-14	70.9500	70.9500	70.9500	70.9500	+68.929%	10	713	-27.385%
2026-07-10	41.5000	42.2000	41.4700	42.0000	+12.601%	374	713	+22.667%
2026-07-07	38.8500	38.8500	37.3000	37.3000	-17.111%	2	668	+38.123%
2026-07-02	45.0000	45.0000	45.0000	45.0000	-4.621%	1	668	+14.489%
2026-06-29	47.1800	47.1800	47.1800	47.1800	-8.654%	1	668	+9.199%
2026-06-23	51.6500	51.6500	51.6500	51.6500	-8.096%	20	669	-0.252%
2026-06-22	57.4500	57.4500	56.2000	56.2000	-1.868%	14	669	-8.327%
2026-06-18	57.2700	57.2700	57.2700	57.2700	+23.747%	1	672	-10.040%
2026-06-08	46.5000	46.5000	46.2000	46.2800	+8.486%	18	672	+11.322%
2026-06-03	42.5000	43.0900	41.9800	42.6600	+10.090%	12	674	+20.769%
2026-06-02	40.0000	40.0000	38.1100	38.7500	-7.826%	52	675	+32.955%
2026-06-01	41.8000	42.0400	41.7000	42.0400	+1.301%	22	652	+22.550%
2026-05-29	44.0000	45.3500	41.5000	41.5000	-13.614%	60	652	+24.145%
2026-05-28	48.1700	48.1700	48.0400	48.0400	-9.902%	10	611	+7.244%
2026-05-26	53.6500	53.6500	53.3200	53.3200	+7.176%	5	609	-3.376%
2026-05-22	46.7900	49.7500	46.7900	49.7500	-14.519%	11	613	+3.558%
2026-05-21	58.2000	58.2000	58.2000	58.2000	+2.646%	1	611	-11.478%
2026-04-30	56.6000	56.7000	56.6000	56.7000	-3.077%	3	611	-9.136%
2026-04-23	58.4100	58.5000	58.4100	58.5000	+25.536%	25	610	-11.932%
2026-04-22	46.6000	46.6000	46.6000	46.6000	-12.455%	1	630	+10.558%
2026-04-14	53.2300	53.2300	53.2300	53.2300	+2.365%	2	629	-3.212%
2026-04-07	52.0000	52.0000	52.0000	52.0000	+9.313%	1	631	-0.923%
2026-03-18	47.5900	47.5900	47.5700	47.5700	-2.640%	20	631	+8.304%
2026-03-09	48.8600	48.8600	48.8600	48.8600	+1.898%	3	631	+5.444%
2026-03-06	47.5000	48.0000	47.5000	47.9500	-5.087%	22	633	+7.445%
2026-03-04	50.5200	50.5200	50.5200	50.5200	-7.132%	1	633	+1.979%
2026-03-03	54.4000	54.4000	54.4000	54.4000	-1.037%	1	633	-5.294%
2026-02-27	55.0000	55.4500	54.6500	54.9700	+17.583%	751	626	-6.276%
2026-02-23	43.7000	46.7500	43.7000	46.7500	+5.769%	6	146	+10.203%
2026-02-20	44.0000	44.2000	44.0000	44.2000	+3.756%	9	140	+16.561%
2026-02-18	43.3000	43.3000	42.6000	42.6000	-3.620%	2	136	+20.939%
2026-02-17	44.2000	44.2000	44.2000	44.2000	+2.528%	2	134	+16.561%
2026-02-13	42.0000	43.1100	42.0000	43.1100	+4.458%	6	126	+19.508%
2026-02-12	38.9900	41.2700	38.9900	41.2700	+33.344%	2	126	+24.836%
2026-02-09	31.3900	31.3900	30.9500	30.9500	-7.612%	3	125	+66.462%
2026-02-06	33.5000	33.5000	33.5000	33.5000	+4.524%	3	124	+53.791%
2026-02-05	30.5000	32.0500	30.5000	32.0500	-5.735%	2	127	+60.749%
2026-02-04	35.4100	35.6800	34.0000	34.0000	+2.874%	9	125	+51.529%
2026-02-03	32.7300	33.0500	32.7300	33.0500	+4.688%	2	119	+55.885%
2026-01-28	31.5700	31.5700	31.5700	31.5700	+5.727%	1	118	+63.193%
2026-01-27	29.8600	29.8600	29.8600	29.8600	-3.833%	1	118	+72.539%
2026-01-23	30.9500	31.1400	30.9000	31.0500	+1.140%	111	117	+65.926%
2026-01-22	30.8500	30.8500	30.7000	30.7000	+1.824%	4	35	+67.818%
2026-01-20	30.1500	30.1500	30.1500	30.1500	+2.551%	1	39	+70.879%
2026-01-13	29.4000	29.4000	29.4000	29.4000	-13.529%	1	38	+75.238%
2026-01-02	34.1000	34.1000	34.0000	34.0000	+6.250%	24	39	+51.529%
2025-12-31	32.0000	32.0000	32.0000	32.0000	+3.060%	1	14	+61.000%
2025-12-23	31.0500	31.0500	31.0500	31.0500	-0.957%	1	14	+65.926%
2025-12-22	31.3500	31.3500	31.3500	31.3500	-1.446%	1	14	+64.338%
2025-12-16	31.8100	31.8100	31.8100	31.8100	+2.580%	10	14	+61.962%
2025-12-05	31.0100	31.0100	31.0100	31.0100	-10.116%	1	15	+66.140%
2025-11-18	34.2100	34.5000	34.2100	34.5000	+21.053%	5	16	+49.333%
2025-11-13	28.5000	28.5000	28.5000	28.5000	-8.065%	1	13	+80.772%
2025-11-07	31.0000	31.0000	31.0000	31.0000	+8.165%	1	13	+66.194%
2025-11-05	28.6600	28.6600	28.6600	28.6600	-7.129%	1	14	+79.763%
2025-11-04	30.8600	30.8600	30.8600	30.8600	+3.211%	10	13	+66.948%
2025-11-03	28.5000	29.9000	28.5000	29.9000	+4.545%	3	3	+72.308%
2025-10-24	28.6000	28.6000	28.6000	28.6000	-20.556%	1	3	+80.140%
2025-10-23	37.7500	37.7500	36.0000	36.0000	+16.694%	2	3	+43.111%
2025-10-03	30.8500	30.8500	30.8500	30.8500	-3.594%	1	3	+67.002%
2025-10-02	32.0000	32.0000	32.0000	32.0000	-6.158%	1	3	+61.000%
2025-09-29	34.1000	34.1000	34.1000	34.1000	-13.540%	1	2	+51.085%
2025-09-18	39.4400	39.4400	39.4400	39.4400	-5.849%	1	2	+30.629%
2025-09-16	41.8500	41.8900	41.8500	41.8900	0.000%	2	1	+22.989%