Dark

IBM20260821C230
IBM Aug 21 2026 230.00 Call (IBM260821C00230000)
option OPRA

EOD

Jul 30, 2026

5.09-33.026%(-2.51)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.5000	6.4500	4.8000	5.0900	-33.026%	188	4,808	0.000%
2026-07-29	7.5300	9.7000	7.0500	7.6000	-8.102%	349	4,801	-33.026%
2026-07-28	5.5000	9.2000	3.6500	8.2700	+98.798%	1,415	4,786	-38.452%
2026-07-27	5.0000	5.3000	4.0000	4.1600	+5.316%	267	4,809	+22.356%
2026-07-24	3.0400	4.3500	3.0000	3.9500	+50.763%	1,642	4,796	+28.861%
2026-07-23	2.7000	3.1500	1.9000	2.6200	-37.619%	1,352	4,600	+94.275%
2026-07-22	4.1300	5.1000	3.7500	4.2000	-13.402%	1,491	4,072	+21.190%
2026-07-21	5.2500	6.2000	4.7000	4.8500	-16.090%	561	3,739	+4.948%
2026-07-20	5.0900	6.7000	4.8500	5.7800	-3.667%	401	3,712	-11.938%
2026-07-17	7.5000	7.6100	5.3000	6.0000	-30.716%	1,003	3,572	-15.167%
2026-07-16	5.9000	9.4000	4.5000	8.6600	+29.254%	1,290	2,921	-41.224%
2026-07-15	12.6000	13.8000	6.7000	6.7000	-36.613%	2,175	2,654	-24.030%
2026-07-14	15.0000	16.6200	9.3000	10.5700	-83.518%	2,793	1,925	-51.845%
2026-07-13	68.0800	68.0800	64.1300	64.1300	+6.175%	13	552	-92.063%
2026-07-10	60.4000	60.4000	60.4000	60.4000	-14.954%	10	550	-91.573%
2026-07-08	71.0200	71.0200	71.0200	71.0200	-14.496%	5	550	-92.833%
2026-07-07	75.0000	83.0600	75.0000	83.0600	+13.937%	28	545	-93.872%
2026-07-06	67.0000	72.9000	67.0000	72.9000	+17.014%	5	545	-93.018%
2026-07-02	63.1200	63.1200	62.3000	62.3000	-0.590%	4	546	-91.830%
2026-07-01	62.7400	62.7400	62.6700	62.6700	+16.056%	2	546	-91.878%
2026-06-30	51.3000	54.0000	51.3000	54.0000	+13.684%	3	545	-90.574%
2026-06-29	47.5000	47.5000	47.5000	47.5000	+6.622%	2	545	-89.284%
2026-06-26	38.0000	44.5500	38.0000	44.5500	+9.594%	3	544	-88.575%
2026-06-25	42.7300	42.7300	40.6500	40.6500	+47.283%	3	546	-87.478%
2026-06-22	27.6000	27.6000	27.6000	27.6000	-14.551%	1	546	-81.558%
2026-06-18	28.7800	32.3000	26.5000	32.3000	-24.125%	147	486	-84.241%
2026-06-17	42.5700	42.5700	42.5700	42.5700	-7.857%	1	486	-88.043%
2026-06-16	46.2000	46.2000	46.2000	46.2000	+2.895%	10	486	-88.983%
2026-06-15	44.0900	44.9000	44.0900	44.9000	-9.384%	4	486	-88.664%
2026-06-11	49.5500	49.5500	49.5500	49.5500	-6.598%	1	487	-89.728%
2026-06-10	53.4900	53.4900	52.9500	53.0500	-9.270%	6	487	-90.405%
2026-06-08	64.2500	64.3500	58.4700	58.4700	-5.694%	16	487	-91.295%
2026-06-05	66.1500	66.2500	62.0000	62.0000	-19.218%	3	502	-91.790%
2026-06-04	81.6600	81.6600	76.7500	76.7500	-10.234%	7	503	-93.368%
2026-06-03	85.2700	85.7100	80.0000	85.5000	-13.724%	99	503	-94.047%
2026-06-02	91.2000	99.1000	91.2000	99.1000	-0.900%	7	505	-94.864%
2026-06-01	100.0000	100.0000	100.0000	100.0000	+31.010%	1	503	-94.910%
2026-05-29	53.0000	76.3300	53.0000	76.3300	+86.171%	57	504	-93.332%
2026-05-28	39.9500	47.0000	39.9500	41.0000	+11.747%	60	528	-87.585%
2026-05-27	37.5000	37.5000	36.4500	36.6900	+11.014%	27	529	-86.127%
2026-05-26	34.0000	34.0000	30.4200	33.0500	-8.702%	109	531	-84.599%
2026-05-22	40.8800	40.8800	35.5500	36.2000	+5.233%	57	596	-85.939%
2026-05-21	18.9000	34.4000	18.9000	34.4000	+141.404%	187	586	-85.203%
2026-05-20	12.9000	14.3000	12.5000	14.2500	+1.786%	58	586	-64.281%
2026-05-19	16.2600	16.3900	13.7200	14.0000	-3.114%	146	583	-63.643%
2026-05-18	13.8000	14.7500	13.7500	14.4500	+7.435%	55	583	-64.775%
2026-05-15	13.1500	13.4500	12.5700	13.4500	+3.065%	59	583	-62.156%
2026-05-14	12.2100	14.0300	12.2100	13.0500	+18.636%	73	514	-60.996%
2026-05-13	10.7500	11.0000	10.1000	11.0000	-14.397%	289	440	-53.727%
2026-05-12	14.4600	14.4600	12.8500	12.8500	-16.123%	71	440	-60.389%
2026-05-11	17.7800	17.7800	14.6500	15.3200	-13.933%	207	440	-66.775%
2026-05-08	17.0000	18.5500	15.9000	17.8000	+1.714%	157	308	-71.404%
2026-05-07	16.6500	18.3800	16.4000	17.5000	+12.903%	192	202	-70.914%
2026-05-06	16.0000	16.3900	14.9500	15.5000	-8.555%	166	275	-67.161%
2026-05-05	16.6300	17.0000	16.5000	16.9500	-0.587%	15	168	-69.971%
2026-05-04	19.3500	19.5500	17.0500	17.0500	-12.564%	49	165	-70.147%
2026-05-01	21.1500	21.2000	19.1000	19.5000	+3.723%	18	158	-73.897%
2026-04-30	16.5000	18.8000	16.5000	18.8000	+7.736%	20	158	-72.926%
2026-04-29	18.0000	18.7100	17.2500	17.4500	-14.251%	34	161	-70.831%
2026-04-28	18.8000	20.3500	18.8000	20.3500	+15.625%	43	145	-74.988%
2026-04-27	17.9700	18.5500	17.2200	17.6000	-8.571%	15	140	-71.080%
2026-04-24	19.7800	19.7800	16.1000	19.2500	-7.139%	85	136	-73.558%
2026-04-23	18.0000	20.7300	16.0000	20.7300	-45.447%	197	138	-75.446%
2026-04-20	38.0000	38.0000	38.0000	38.0000	+9.321%	5	39	-86.605%
2026-04-16	33.6500	34.7600	33.6500	34.7600	+23.701%	11	44	-85.357%
2026-04-14	28.0900	28.1000	27.6500	28.1000	+17.426%	5	49	-81.886%
2026-04-13	23.2900	23.9300	23.2900	23.9300	+5.419%	11	52	-78.730%
2026-04-10	24.3000	24.3000	22.7000	22.7000	-22.526%	39	46	-77.577%
2026-03-31	29.5000	29.5000	29.3000	29.3000	-6.090%	3	44	-82.628%
2026-03-25	31.2000	31.2000	31.2000	31.2000	+0.161%	1	41	-83.686%
2026-03-24	30.8500	31.1500	30.5500	31.1500	-22.125%	4	40	-83.660%
2026-03-18	39.7100	40.0000	39.7100	40.0000	+15.440%	2	36	-87.275%
2026-03-13	34.6500	34.6500	34.6500	34.6500	-4.808%	1	36	-85.310%
2026-03-12	36.4000	36.4000	36.4000	36.4000	-9.789%	3	36	-86.016%
2026-03-09	41.2100	42.0100	40.3500	40.3500	-4.043%	12	39	-87.385%
2026-03-05	42.0500	42.0500	42.0500	42.0500	+29.186%	1	51	-87.895%
2026-03-03	33.3500	33.5500	32.4500	32.5500	+13.415%	28	51	-84.363%
2026-03-02	28.7000	28.7000	28.7000	28.7000	-7.865%	1	31	-82.265%
2026-02-27	28.9000	31.1500	28.9000	31.1500	-9.710%	3	31	-83.660%
2026-02-26	35.8000	35.8000	34.5000	34.5000	+12.561%	3	31	-85.246%
2026-02-25	28.5500	31.5500	28.5500	30.6500	+20.196%	22	19	-83.393%
2026-02-24	23.6000	28.3700	23.6000	25.5000	+8.142%	19	19	-80.039%
2026-02-23	26.5900	26.5900	22.8000	23.5800	-44.123%	8	12	-78.414%
2026-02-20	42.2000	42.2000	42.2000	42.2000	+0.476%	1	7	-87.938%
2026-02-19	42.0000	42.0000	42.0000	42.0000	-7.591%	1	7	-87.881%
2026-02-12	44.4500	45.4500	44.4500	45.4500	-36.531%	2	7	-88.801%
2026-02-09	71.6100	71.6100	71.6100	71.6100	+11.023%	1	6	-92.892%
2026-02-04	64.5000	64.5000	64.5000	64.5000	-14.896%	1	5	-92.109%
2026-01-08	75.7900	75.7900	75.7900	75.7900	0.000%	4	4	-93.284%