Dark

IBM20260821C240
IBM Aug 21 2026 240.00 Call (IBM260821C00240000)
option OPRA

EOD

Jul 30, 2026

2.62-39.070%(-1.68)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.0000	3.1000	2.4600	2.6200	-39.070%	126	4,739	0.000%
2026-07-29	4.8400	5.6000	3.6100	4.3000	-9.664%	769	4,722	-39.070%
2026-07-28	2.6900	5.4500	2.0000	4.7600	+113.453%	899	4,758	-44.958%
2026-07-27	2.4500	2.9000	2.1500	2.2300	+2.294%	183	4,938	+17.489%
2026-07-24	1.7200	2.4300	1.6500	2.1800	+53.521%	708	4,919	+20.183%
2026-07-23	1.5000	2.1000	0.9500	1.4200	-46.816%	929	4,530	+84.507%
2026-07-22	2.4000	3.2000	2.3600	2.6700	-9.492%	1,557	4,103	-1.873%
2026-07-21	3.0000	3.7500	2.8800	2.9500	-14.493%	278	3,032	-11.186%
2026-07-20	3.3500	4.2000	3.0000	3.4500	-11.082%	483	2,988	-24.058%
2026-07-17	4.8500	4.9500	3.4500	3.8800	-34.014%	1,002	2,704	-32.474%
2026-07-16	3.3700	6.3000	2.8700	5.8800	+27.826%	997	2,011	-55.442%
2026-07-15	8.5500	9.7800	4.4500	4.6000	-39.073%	1,220	1,482	-43.043%
2026-07-14	11.8000	11.8000	6.7100	7.5500	-86.680%	844	754	-65.298%
2026-07-13	57.8800	58.1100	56.2000	56.6800	+6.541%	7	388	-95.378%
2026-07-10	53.2000	53.2000	53.2000	53.2000	+12.593%	1	389	-95.075%
2026-07-09	47.3500	47.3500	47.2500	47.2500	-26.241%	2	389	-94.455%
2026-07-08	63.8500	64.8800	63.8500	64.0600	-13.386%	11	389	-95.910%
2026-07-07	69.6400	73.9600	65.0000	73.9600	+16.070%	16	395	-96.458%
2026-07-06	63.8200	63.8200	63.7200	63.7200	+19.505%	20	407	-95.888%
2026-07-02	50.5000	53.3200	50.5000	53.3200	+0.075%	2	428	-95.086%
2026-07-01	55.5000	55.5000	53.2800	53.2800	+16.256%	2	428	-95.083%
2026-06-30	45.2200	45.8300	45.2200	45.8300	+2.666%	18	429	-94.283%
2026-06-29	42.3500	44.6400	42.3500	44.6400	+15.738%	3	432	-94.131%
2026-06-26	30.3700	38.5700	30.3700	38.5700	+27.673%	8	432	-93.207%
2026-06-25	36.4500	36.4500	30.2100	30.2100	-9.006%	16	436	-91.327%
2026-06-24	32.7500	33.2000	32.7500	33.2000	-4.240%	7	442	-92.108%
2026-06-23	33.3000	35.8500	33.1500	34.6700	+46.287%	47	442	-92.443%
2026-06-22	23.3500	23.7000	20.8400	23.7000	-2.469%	69	447	-88.945%
2026-06-18	22.8600	25.2000	20.9000	24.3000	-26.140%	119	372	-89.218%
2026-06-17	35.0300	35.0300	32.9000	32.9000	-11.081%	4	372	-92.036%
2026-06-15	37.0000	37.0000	37.0000	37.0000	-17.686%	1	372	-92.919%
2026-06-11	42.3000	45.2300	42.3000	44.9500	+0.402%	12	372	-94.171%
2026-06-09	48.1400	50.7800	44.7700	44.7700	-15.719%	11	382	-94.148%
2026-06-08	52.4500	53.1200	52.4500	53.1200	+0.340%	6	378	-95.068%
2026-06-05	56.8300	57.2100	51.6300	52.9400	-25.479%	22	378	-95.051%
2026-06-04	71.0400	71.0400	71.0400	71.0400	-6.563%	11	387	-96.312%
2026-06-03	73.4200	76.0300	72.6600	76.0300	-18.247%	18	376	-96.554%
2026-06-02	80.0400	94.1300	78.3100	93.0000	+9.605%	17	387	-97.183%
2026-06-01	80.8600	92.8500	80.8600	84.8500	+26.642%	50	393	-96.912%
2026-05-29	47.0000	67.0000	44.4500	67.0000	+94.767%	56	400	-96.090%
2026-05-28	31.6600	39.7000	31.6600	34.4000	+12.345%	91	412	-92.384%
2026-05-27	28.7500	31.3700	28.1000	30.6200	+12.243%	33	452	-91.444%
2026-05-26	24.8600	27.2800	24.3000	27.2800	-5.278%	69	452	-90.396%
2026-05-22	34.1000	36.2700	28.8000	28.8000	+1.124%	196	468	-90.903%
2026-05-21	15.5500	28.6500	15.2000	28.4800	+175.169%	359	521	-90.801%
2026-05-20	9.0500	10.5500	9.0500	10.3500	+4.545%	68	521	-74.686%
2026-05-19	11.6000	12.4500	9.7000	9.9000	-5.081%	87	436	-73.535%
2026-05-18	9.4000	11.0000	9.4000	10.4300	+1.756%	91	436	-74.880%
2026-05-15	9.6500	10.2500	9.6500	10.2500	+6.771%	24	436	-74.439%
2026-05-14	9.7500	10.3800	9.4000	9.6000	+18.519%	27	392	-72.708%
2026-05-13	7.9500	8.1000	7.4000	8.1000	-13.830%	76	358	-67.654%
2026-05-12	10.9400	10.9400	9.4000	9.4000	-14.545%	69	358	-72.128%
2026-05-11	12.7500	12.8000	10.8500	11.0000	-21.429%	169	358	-76.182%
2026-05-08	11.6000	14.4000	11.6000	14.0000	+6.464%	33	230	-81.286%
2026-05-07	12.4700	13.2500	12.4700	13.1500	+13.362%	46	212	-80.076%
2026-05-06	11.4000	12.5000	10.7000	11.6000	-9.304%	27	188	-77.414%
2026-05-05	12.5000	12.9000	12.2800	12.7900	+0.709%	51	192	-79.515%
2026-05-04	13.6400	13.6400	12.7000	12.7000	-12.534%	3	155	-79.370%
2026-05-01	16.6000	16.6000	14.4500	14.5200	-0.206%	4	154	-81.956%
2026-04-30	12.5500	14.5500	12.5500	14.5500	+16.029%	6	154	-81.993%
2026-04-29	13.2900	14.2000	12.5400	12.5400	-19.097%	9	149	-79.107%
2026-04-28	14.7600	15.7500	14.0000	15.5000	+16.541%	11	150	-83.097%
2026-04-27	13.7500	14.2700	13.0700	13.3000	-10.135%	17	148	-80.301%
2026-04-24	14.4800	15.0000	12.2000	14.8000	-4.823%	28	143	-82.297%
2026-04-23	15.9500	16.3500	12.7500	15.5500	-42.407%	47	131	-83.151%
2026-04-22	29.4500	29.4500	26.5000	27.0000	-15.361%	22	108	-90.296%
2026-04-21	31.6000	31.9000	31.6000	31.9000	+8.725%	2	97	-91.787%
2026-04-20	29.3800	29.3800	29.3400	29.3400	-0.878%	2	97	-91.070%
2026-04-17	30.0000	30.0000	29.6000	29.6000	+10.037%	22	96	-91.149%
2026-04-16	26.9000	26.9000	26.9000	26.9000	+21.171%	1	111	-90.260%
2026-04-14	22.4000	22.4000	22.2000	22.2000	+7.246%	7	111	-88.198%
2026-04-13	19.0100	20.7000	19.0100	20.7000	+6.701%	15	110	-87.343%
2026-04-10	20.6100	20.6100	19.4000	19.4000	-3.960%	5	105	-86.495%
2026-04-09	20.2000	20.2000	20.2000	20.2000	-16.529%	2	106	-87.030%
2026-04-08	23.9000	24.2500	23.9000	24.2000	-1.224%	28	105	-89.174%
2026-04-07	26.5800	26.5800	24.5000	24.5000	-8.582%	26	104	-89.306%
2026-04-06	27.4800	27.4800	26.8000	26.8000	-2.545%	2	80	-90.224%
2026-04-02	27.5000	27.5000	27.5000	27.5000	+11.336%	5	84	-90.473%
2026-03-31	24.8800	24.8800	24.5000	24.7000	+3.347%	9	84	-89.393%
2026-03-30	24.8000	25.0000	23.6000	23.9000	+8.636%	10	78	-89.038%
2026-03-27	22.0000	22.0000	22.0000	22.0000	-13.725%	3	83	-88.091%
2026-03-25	25.5000	25.5000	25.5000	25.5000	+1.959%	1	80	-89.725%
2026-03-24	25.0100	25.0100	25.0100	25.0100	-16.633%	1	79	-89.524%
2026-03-23	30.0000	30.0000	30.0000	30.0000	-6.250%	1	78	-91.267%
2026-03-12	32.0000	32.0000	32.0000	32.0000	+2.335%	1	77	-91.813%
2026-03-10	31.2700	31.2700	31.2700	31.2700	-8.567%	2	78	-91.621%
2026-03-09	35.0200	35.5500	34.2000	34.2000	-11.582%	14	80	-92.339%
2026-03-06	36.2300	38.6800	36.2300	38.6800	+1.789%	11	70	-93.226%
2026-03-05	38.0000	38.0000	38.0000	38.0000	+25.786%	1	71	-93.105%
2026-03-04	29.5800	30.2100	29.5800	30.2100	+9.061%	11	71	-91.327%
2026-03-03	25.9500	27.7000	25.9500	27.7000	+6.579%	16	60	-90.542%
2026-03-02	25.9900	25.9900	25.9900	25.9900	+6.691%	1	51	-89.919%
2026-02-27	22.6500	24.3600	22.6500	24.3600	-13.800%	2	51	-89.245%
2026-02-26	28.2600	28.2600	28.2600	28.2600	+8.692%	1	50	-90.729%
2026-02-25	24.5000	26.2500	24.5000	26.0000	+25.604%	10	55	-89.923%
2026-02-24	21.0500	25.0500	20.7000	20.7000	-17.200%	60	55	-87.343%
2026-02-23	25.0000	25.0000	25.0000	25.0000	-38.348%	1	11	-89.520%
2026-02-13	40.9500	40.9500	40.5500	40.5500	-33.251%	4	9	-93.539%
2026-02-05	59.7000	60.7500	59.7000	60.7500	+7.617%	8	9	-95.687%
2026-02-03	56.4500	56.4500	56.4500	56.4500	0.000%	1	1	-95.359%