Dark

IBM20260821C250
IBM Aug 21 2026 250.00 Call (IBM260821C00250000)
option OPRA

EOD

Jul 30, 2026

1.25-42.661%(-0.93)824

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.5100	1.7800	1.2500	1.2500	-42.661%	824	7,657	0.000%
2026-07-29	2.6000	3.1000	2.0000	2.1800	-16.154%	385	7,263	-42.661%
2026-07-28	1.4300	3.0500	1.0200	2.6000	+157.426%	1,673	7,265	-51.923%
2026-07-27	1.4800	1.6500	1.0100	1.0100	-19.200%	1,013	7,453	+23.762%
2026-07-24	1.0500	1.3200	0.9700	1.2500	+35.870%	1,773	7,283	0.000%
2026-07-23	0.9700	1.1700	0.7000	0.9200	-48.889%	1,180	6,775	+35.870%
2026-07-22	1.6200	2.0000	1.4500	1.8000	0.000%	2,235	6,325	-30.556%
2026-07-21	1.9900	2.5000	1.7500	1.8000	-17.808%	1,669	5,875	-30.556%
2026-07-20	2.3900	2.7000	1.8700	2.1900	-12.400%	741	5,189	-42.922%
2026-07-17	3.4500	3.4500	2.2300	2.5000	-34.211%	749	4,964	-50.000%
2026-07-16	2.6400	4.3000	1.4000	3.8000	+24.183%	2,798	4,786	-67.105%
2026-07-15	6.1500	7.0000	3.0500	3.0600	-43.956%	2,973	4,017	-59.150%
2026-07-14	9.2500	9.2500	4.6500	5.4600	-87.856%	3,642	3,135	-77.106%
2026-07-13	49.4000	49.4000	44.9600	44.9600	+0.223%	5	1,424	-97.220%
2026-07-10	50.3600	50.3600	44.7000	44.8600	-9.556%	24	1,425	-97.214%
2026-07-09	43.2500	51.2600	42.5800	49.6000	-12.212%	7	1,431	-97.480%
2026-07-08	54.6600	57.0200	54.6600	56.5000	-10.686%	10	1,432	-97.788%
2026-07-07	60.8800	65.1500	57.6700	63.2600	+16.287%	15	1,436	-98.024%
2026-07-06	51.1000	55.2000	51.1000	54.4000	+26.512%	45	1,436	-97.702%
2026-07-02	45.2800	46.0000	42.5000	43.0000	-1.938%	10	1,465	-97.093%
2026-07-01	41.6000	51.5500	41.6000	43.8500	+12.725%	68	1,465	-97.149%
2026-06-30	37.0000	40.3000	37.0000	38.9000	+6.110%	38	1,494	-96.787%
2026-06-29	31.6000	36.6600	31.6000	36.6600	+15.647%	64	1,481	-96.590%
2026-06-26	27.9000	33.2000	27.9000	31.7000	+35.935%	42	1,473	-96.057%
2026-06-25	28.5000	29.6000	23.0500	23.3200	-15.200%	92	1,478	-94.640%
2026-06-24	25.8000	28.6300	25.8000	27.5000	-4.014%	15	1,484	-95.455%
2026-06-23	25.3000	30.5000	24.1500	28.6500	+29.638%	183	1,482	-95.637%
2026-06-22	17.0000	22.1000	15.9600	22.1000	+13.159%	284	1,553	-94.344%
2026-06-18	19.7700	20.5500	15.9000	19.5300	-30.000%	471	1,265	-93.600%
2026-06-17	30.4000	30.4000	27.9000	27.9000	-12.813%	38	1,265	-95.520%
2026-06-16	36.5000	36.5000	32.0000	32.0000	+0.471%	3	1,265	-96.094%
2026-06-15	30.8000	32.5000	30.8000	31.8500	-12.620%	15	1,264	-96.075%
2026-06-12	33.1800	36.4500	33.1800	36.4500	-4.581%	17	1,271	-96.571%
2026-06-11	35.5000	38.2000	35.0000	38.2000	-1.241%	1,234	1,287	-96.728%
2026-06-10	37.2000	40.5000	37.2000	38.6800	-4.612%	21	2,078	-96.768%
2026-06-09	41.0000	42.5000	38.0000	40.5500	-3.613%	13	2,079	-96.917%
2026-06-08	46.4500	46.4500	42.0700	42.0700	-7.538%	46	2,083	-97.029%
2026-06-05	54.5000	55.0200	44.3700	45.5000	-25.214%	20	2,083	-97.253%
2026-06-04	63.0200	66.8000	60.2500	60.8400	-8.936%	12	2,084	-97.945%
2026-06-03	71.9800	71.9800	62.1000	66.8100	-22.834%	42	2,089	-98.129%
2026-06-02	70.0000	86.5800	70.0000	86.5800	+15.394%	93	2,104	-98.556%
2026-06-01	78.4500	85.8000	69.0000	75.0300	+24.222%	110	2,142	-98.334%
2026-05-29	40.3000	60.5500	37.3300	60.4000	+100.199%	296	2,151	-97.930%
2026-05-28	26.0400	32.0300	26.0400	30.1700	+20.199%	167	2,234	-95.857%
2026-05-27	23.1500	25.5500	23.1500	25.1000	+13.318%	163	2,256	-95.020%
2026-05-26	23.7800	23.7800	19.5000	22.1500	-7.708%	487	2,263	-94.357%
2026-05-22	27.0000	30.4500	23.9500	24.0000	+4.348%	396	2,022	-94.792%
2026-05-21	11.0500	23.0000	10.5000	23.0000	+210.811%	909	1,991	-94.565%
2026-05-20	6.2200	7.6000	6.1400	7.4000	+5.714%	148	1,991	-83.108%
2026-05-19	8.8500	8.8500	7.0000	7.0000	-8.616%	79	1,822	-82.143%
2026-05-18	6.8500	8.0200	6.8500	7.6600	+2.133%	99	1,822	-83.681%
2026-05-15	7.0000	7.5000	6.6800	7.5000	+5.634%	15	1,822	-83.333%
2026-05-14	6.6000	7.5500	6.5000	7.1000	+15.447%	92	1,737	-82.394%
2026-05-13	5.5000	6.1500	5.2500	6.1500	-12.143%	115	1,646	-79.675%
2026-05-12	7.8500	8.0300	6.9000	7.0000	-13.580%	29	1,646	-82.143%
2026-05-11	10.1000	10.1000	7.9000	8.1000	-20.976%	187	1,646	-84.568%
2026-05-08	8.8000	10.4000	8.4000	10.2500	+6.771%	20	1,635	-87.805%
2026-05-07	9.0000	10.3700	9.0000	9.6000	+14.558%	33	1,632	-86.979%
2026-05-06	8.5000	9.2000	7.9400	8.3800	-10.851%	49	1,635	-85.084%
2026-05-05	9.2000	9.4000	8.9000	9.4000	+0.535%	25	1,640	-86.702%
2026-05-04	11.0000	11.0000	9.3500	9.3500	-12.617%	13	1,624	-86.631%
2026-05-01	10.8300	11.3900	10.6800	10.7000	+2.885%	64	1,610	-88.318%
2026-04-30	8.7500	10.7000	8.7500	10.4000	+14.917%	97	1,610	-87.981%
2026-04-29	9.4000	10.6000	9.0500	9.0500	-22.979%	34	1,603	-86.188%
2026-04-28	11.0000	11.7500	10.9400	11.7500	+17.500%	75	1,592	-89.362%
2026-04-27	10.7500	10.7500	9.7500	10.0000	-11.817%	30	1,563	-87.500%
2026-04-24	10.9800	11.3400	8.8800	11.3400	-2.911%	44	1,545	-88.977%
2026-04-23	12.6500	12.6500	8.9000	11.6800	-48.996%	1,314	1,528	-89.298%
2026-04-22	25.5000	25.5000	20.5000	22.9000	-8.946%	93	361	-94.541%
2026-04-21	25.0400	25.9500	24.5900	25.1500	+4.923%	20	331	-95.030%
2026-04-20	23.9000	24.1500	23.7300	23.9700	-0.125%	7	331	-94.785%
2026-04-17	23.8900	24.6000	22.9500	24.0000	+7.914%	30	329	-94.792%
2026-04-16	22.2400	22.2400	22.2400	22.2400	+8.488%	5	307	-94.379%
2026-04-15	19.3400	20.5000	19.3400	20.5000	+18.224%	47	307	-93.902%
2026-04-14	17.3400	17.3400	17.3400	17.3400	+8.579%	1	293	-92.791%
2026-04-13	14.7500	16.0000	14.7500	15.9700	+16.569%	3	294	-92.173%
2026-04-10	15.2500	15.2500	13.7000	13.7000	-11.613%	21	294	-90.876%
2026-04-09	18.0000	18.0000	15.5000	15.5000	-24.205%	2	284	-91.935%
2026-04-07	19.9500	20.4500	19.5000	20.4500	-6.749%	6	285	-93.888%
2026-04-06	23.2000	23.2000	21.2500	21.9300	-5.474%	12	282	-94.300%
2026-04-02	22.1000	23.2000	22.1000	23.2000	+9.693%	5	276	-94.612%
2026-04-01	21.6000	22.0500	21.1500	21.1500	+10.965%	25	276	-94.090%
2026-03-31	19.7200	19.7200	19.0600	19.0600	-0.418%	4	267	-93.442%
2026-03-30	19.4000	19.4000	18.7700	19.1400	+3.740%	201	266	-93.469%
2026-03-27	18.4600	18.9300	18.4500	18.4500	-15.172%	8	442	-93.225%
2026-03-26	21.7500	21.7500	21.7500	21.7500	+5.583%	17	441	-94.253%
2026-03-25	22.1500	22.1500	18.7700	20.6000	-0.290%	13	440	-93.932%
2026-03-24	19.3500	20.7000	19.3500	20.6600	-13.011%	9	437	-93.950%
2026-03-23	25.6000	25.6000	23.7500	23.7500	-6.126%	20	432	-94.737%
2026-03-19	26.0000	26.0000	25.2000	25.3000	-2.241%	5	425	-95.059%
2026-03-18	29.6000	29.6000	25.8800	25.8800	-11.370%	7	422	-95.170%
2026-03-17	28.6100	29.2000	27.6000	29.2000	+14.465%	12	421	-95.719%
2026-03-16	25.4500	27.8500	24.4800	25.5100	+0.671%	12	424	-95.100%
2026-03-13	26.5000	26.5000	24.5000	25.3400	-1.783%	92	423	-95.067%
2026-03-12	26.0000	26.3400	25.1000	25.8000	-2.199%	20	376	-95.155%
2026-03-11	28.1100	28.1100	25.8100	26.3800	-4.765%	27	372	-95.262%
2026-03-10	27.2800	27.8500	27.2800	27.7000	-5.364%	9	345	-95.487%
2026-03-09	30.8900	30.8900	29.2700	29.2700	-9.184%	11	345	-95.729%
2026-03-05	29.6000	32.2300	29.6000	32.2300	+18.930%	10	354	-96.122%
2026-03-04	24.6200	27.1000	24.6200	27.1000	+10.163%	309	354	-95.387%
2026-03-03	21.0000	24.6500	20.6200	24.6000	+14.259%	69	147	-94.919%
2026-03-02	20.7000	21.5300	20.6500	21.5300	-0.554%	34	125	-94.194%
2026-02-27	20.4500	21.6500	19.8000	21.6500	-6.479%	41	151	-94.226%
2026-02-26	24.7000	24.7000	22.7000	23.1500	+8.583%	9	114	-94.600%
2026-02-25	20.5500	21.5500	20.5500	21.3200	+23.953%	22	97	-94.137%
2026-02-24	18.0000	20.1000	16.8500	17.2000	+14.667%	87	97	-92.733%
2026-02-23	15.0000	15.0000	14.9100	15.0000	-48.630%	6	26	-91.667%
2026-02-19	29.5000	29.5000	29.2000	29.2000	-10.154%	4	20	-95.719%
2026-02-18	32.3300	32.5000	32.0500	32.5000	-2.549%	8	18	-96.154%
2026-02-12	39.6400	39.6400	33.3500	33.3500	-42.251%	5	16	-96.252%
2026-02-10	57.7500	57.7500	57.7500	57.7500	-0.311%	1	12	-97.835%
2026-02-09	56.7900	57.9300	56.7900	57.9300	+9.924%	2	11	-97.842%
2026-02-05	53.5000	53.5000	52.7000	52.7000	-2.407%	2	10	-97.628%
2026-02-03	53.4500	54.5000	53.0000	54.0000	-13.043%	8	8	-97.685%
2026-01-06	62.1000	62.1000	62.1000	62.1000	0.000%	1	1	-97.987%