Dark

IBM20260821C260
IBM Aug 21 2026 260.00 Call (IBM260821C00260000)
option OPRA

EOD

Jul 30, 2026

0.6900-46.094%(-0.5900)430

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.9300	0.9800	0.6500	0.6900	-46.094%	430	5,820	0.000%
2026-07-29	1.2500	1.6500	0.9900	1.2800	-5.882%	291	5,738	-46.094%
2026-07-28	0.7000	1.7200	0.6400	1.3600	+126.667%	933	5,618	-49.265%
2026-07-27	0.9700	0.9700	0.5800	0.6000	-13.043%	65	5,198	+15.000%
2026-07-24	0.5400	0.7800	0.5000	0.6900	+1.471%	114	5,202	0.000%
2026-07-23	0.6100	0.7000	0.4100	0.6800	-42.857%	1,705	5,197	+1.471%
2026-07-22	1.0600	1.2500	0.9700	1.1900	+3.478%	1,133	5,317	-42.017%
2026-07-21	1.2200	1.4700	1.1100	1.1500	-17.266%	1,025	4,701	-40.000%
2026-07-20	1.3900	1.6500	1.1900	1.3900	-13.125%	279	4,124	-50.360%
2026-07-17	2.1800	2.1800	1.4000	1.6000	-36.508%	167	4,141	-56.875%
2026-07-16	1.7600	2.9000	1.2500	2.5200	+16.129%	245	4,111	-72.619%
2026-07-15	4.4500	5.0200	2.0700	2.1700	-44.359%	1,352	4,071	-68.203%
2026-07-14	5.0000	6.9000	3.2900	3.9000	-89.870%	1,570	3,897	-82.308%
2026-07-13	41.3500	41.4000	38.5000	38.5000	+10.157%	7	3,213	-98.208%
2026-07-10	39.9700	39.9700	34.9500	34.9500	-15.273%	15	3,214	-98.026%
2026-07-09	35.9700	42.5600	35.7700	41.2500	-13.901%	8	3,221	-98.327%
2026-07-08	45.3100	48.0300	45.3100	47.9100	-14.462%	14	3,222	-98.560%
2026-07-07	50.9000	56.6100	47.7800	56.0100	+19.018%	23	3,232	-98.768%
2026-07-06	39.2800	47.0600	39.2800	47.0600	+22.872%	68	3,245	-98.534%
2026-07-02	34.4000	39.1000	34.4000	38.3000	+5.655%	19	3,290	-98.198%
2026-07-01	35.1800	41.4500	35.0200	36.2500	+9.220%	42	3,290	-98.097%
2026-06-30	27.6500	33.5000	27.6500	33.1900	+13.625%	9	3,314	-97.921%
2026-06-29	26.3900	30.4400	24.5500	29.2100	+11.489%	102	3,317	-97.638%
2026-06-26	22.0000	27.0000	22.0000	26.2000	+39.510%	99	3,375	-97.366%
2026-06-25	23.3500	23.3500	17.9500	18.7800	-13.496%	134	3,395	-96.326%
2026-06-24	20.3200	23.0500	18.5000	21.7100	-1.676%	89	3,359	-96.822%
2026-06-23	19.0000	24.9800	19.0000	22.0800	+26.533%	731	3,349	-96.875%
2026-06-22	14.7900	17.6000	12.6000	17.4500	+14.202%	225	3,313	-96.046%
2026-06-18	15.0000	16.1500	12.2400	15.2800	-28.094%	714	2,935	-95.484%
2026-06-17	23.5000	25.0900	21.1500	21.2500	-19.660%	45	2,935	-96.753%
2026-06-16	31.0200	31.0200	26.4000	26.4500	+4.877%	97	2,935	-97.391%
2026-06-15	27.0000	27.6000	25.0000	25.2200	-21.015%	118	2,892	-97.264%
2026-06-11	29.0000	32.1000	27.9000	31.9300	+1.688%	8	2,801	-97.839%
2026-06-10	31.3700	36.0500	31.3700	31.4000	-1.875%	15	2,801	-97.803%
2026-06-09	33.0500	33.1000	30.9200	32.0000	-11.333%	32	2,797	-97.844%
2026-06-08	40.5000	40.5000	35.8400	36.0900	-11.349%	32	2,801	-98.088%
2026-06-05	50.4500	50.4500	37.9800	40.7100	-25.000%	112	2,799	-98.305%
2026-06-04	55.8000	57.1500	52.0000	54.2800	-9.246%	16	2,845	-98.729%
2026-06-03	62.6000	63.6500	54.9000	59.8100	-24.147%	160	2,855	-98.846%
2026-06-02	70.5000	80.1000	67.6000	78.8500	+11.844%	36	2,882	-99.125%
2026-06-01	71.4500	77.9500	62.0000	70.5000	+42.511%	163	2,892	-99.021%
2026-05-29	31.7700	53.5800	31.7700	49.4700	+99.476%	418	2,893	-98.605%
2026-05-28	22.9500	27.7500	22.5000	24.8000	+28.497%	210	3,010	-97.218%
2026-05-27	18.9100	20.8500	18.4300	19.3000	+4.607%	118	3,001	-96.425%
2026-05-26	19.2000	19.2000	15.2000	18.4500	-6.345%	380	2,964	-96.260%
2026-05-22	22.6700	25.0000	19.2000	19.7000	+7.415%	980	2,886	-96.497%
2026-05-21	7.5500	18.8000	5.6500	18.3400	+229.264%	8,995	2,965	-96.238%
2026-05-20	4.7000	5.5700	4.2500	5.5700	+11.400%	50	2,965	-87.612%
2026-05-19	5.8500	6.3500	5.0000	5.0000	-8.257%	2,466	10,471	-86.200%
2026-05-18	4.8100	5.9000	4.8100	5.4500	+4.008%	1,424	10,471	-87.339%
2026-05-15	5.3000	5.5500	4.7500	5.2400	+3.762%	152	10,471	-86.832%
2026-05-14	4.9000	5.7000	4.6500	5.0500	+13.483%	166	11,188	-86.337%
2026-05-13	4.6500	4.6500	3.7500	4.4500	-10.463%	5,310	6,147	-84.494%
2026-05-12	6.1500	6.1500	4.8000	4.9700	-17.851%	184	6,147	-86.117%
2026-05-11	6.9600	7.2000	5.7000	6.0500	-17.462%	2,375	6,147	-88.595%
2026-05-08	7.0000	7.7000	6.1700	7.3300	+0.411%	731	3,942	-90.587%
2026-05-07	6.0000	7.6000	6.0000	7.3000	+25.862%	3,370	3,436	-90.548%
2026-05-06	6.5000	6.5000	5.8000	5.8000	-15.328%	104	440	-88.103%
2026-05-05	6.6000	6.9100	6.4300	6.8500	-0.725%	121	439	-89.927%
2026-05-04	7.8000	7.8000	6.8000	6.9000	-15.648%	9	339	-90.000%
2026-05-01	8.3000	8.3000	7.9800	8.1800	+7.349%	7	344	-91.565%
2026-04-30	6.5000	7.6200	6.4000	7.6200	+10.435%	8	344	-90.945%
2026-04-29	7.2000	7.2000	6.9000	6.9000	-19.767%	7	347	-90.000%
2026-04-28	7.9000	8.6000	7.9000	8.6000	+20.280%	18	341	-91.977%
2026-04-27	7.8300	7.8300	7.0000	7.1500	-14.881%	14	333	-90.350%
2026-04-24	8.5000	8.6500	6.5000	8.4000	-7.692%	81	328	-91.786%
2026-04-23	9.1500	9.1500	6.8400	9.1000	-49.162%	291	322	-92.418%
2026-04-22	20.5000	21.4900	16.0500	17.9000	-15.166%	113	410	-96.145%
2026-04-21	20.2000	21.1000	19.9500	21.1000	+10.761%	16	410	-96.730%
2026-04-20	21.3500	21.3500	18.8000	19.0500	+4.269%	171	410	-96.378%
2026-04-17	20.0000	20.0000	18.2000	18.2700	-4.595%	24	265	-96.223%
2026-04-16	16.8400	19.1500	16.8400	19.1500	+20.289%	15	267	-96.397%
2026-04-15	14.9000	15.9200	14.9000	15.9200	+19.251%	31	272	-95.666%
2026-04-14	13.5000	13.5000	13.3500	13.3500	+7.575%	35	246	-94.831%
2026-04-13	10.7500	12.4100	10.7500	12.4100	+15.981%	7	246	-94.440%
2026-04-10	11.3500	11.3500	10.7000	10.7000	-35.230%	7	242	-93.551%
2026-04-08	16.5200	16.5200	16.5200	16.5200	+1.975%	2	237	-95.823%
2026-04-07	16.2000	16.2000	16.2000	16.2000	-4.985%	4	239	-95.741%
2026-04-06	17.6500	17.6500	17.0500	17.0500	-0.525%	7	235	-95.953%
2026-04-01	17.1400	17.1400	17.1400	17.1400	+7.192%	3	230	-95.974%
2026-03-31	15.8100	16.0000	15.8100	15.9900	+6.034%	5	230	-95.685%
2026-03-30	16.1400	16.1500	15.0800	15.0800	+3.288%	3	228	-95.424%
2026-03-27	14.7600	15.0300	14.5000	14.6000	-15.607%	5	227	-95.274%
2026-03-26	17.3000	17.3000	17.3000	17.3000	+8.464%	5	227	-96.012%
2026-03-25	16.3600	16.3600	15.9500	15.9500	-0.623%	5	227	-95.674%
2026-03-24	15.8500	16.0500	15.6000	16.0500	-16.406%	15	224	-95.701%
2026-03-23	21.1000	21.1000	19.2000	19.2000	-2.785%	2	224	-96.406%
2026-03-20	19.7500	19.7500	19.7500	19.7500	-4.589%	5	223	-96.506%
2026-03-19	21.6000	21.6000	20.7000	20.7000	-10.234%	26	218	-96.667%
2026-03-17	23.7000	23.7000	23.0600	23.0600	+10.335%	2	193	-97.008%
2026-03-13	20.3000	21.4800	20.3000	20.9000	+0.481%	9	192	-96.699%
2026-03-12	21.1500	22.1500	20.8000	20.8000	-4.147%	6	193	-96.683%
2026-03-11	22.3000	22.4500	21.2500	21.7000	-3.125%	22	195	-96.820%
2026-03-10	21.0000	23.1000	21.0000	22.4000	-11.811%	29	190	-96.920%
2026-03-09	26.4800	26.7700	24.4000	25.4000	+0.994%	14	170	-97.283%
2026-03-06	25.2300	25.2300	25.1500	25.1500	-4.190%	6	156	-97.256%
2026-03-05	24.8500	26.4500	24.8500	26.2500	+16.408%	13	151	-97.371%
2026-03-04	21.3200	22.5500	21.3200	22.5500	+11.634%	45	154	-96.940%
2026-03-03	18.3000	20.2000	18.3000	20.2000	+20.597%	40	132	-96.584%
2026-03-02	15.8200	17.4000	15.8200	16.7500	-4.286%	25	105	-95.881%
2026-02-27	16.5000	17.5500	16.1000	17.5000	-6.166%	47	108	-96.057%
2026-02-26	20.9000	20.9000	18.6500	18.6500	+15.480%	4	78	-96.300%
2026-02-25	16.1500	16.1500	16.1500	16.1500	+18.315%	2	81	-95.728%
2026-02-24	13.6000	15.2500	13.5000	13.6500	-1.230%	66	81	-94.945%
2026-02-23	22.2500	22.2500	12.8200	13.8200	-45.375%	18	29	-95.007%
2026-02-19	25.4500	25.5000	25.3000	25.3000	-3.435%	10	26	-97.273%
2026-02-18	26.2000	26.2000	26.2000	26.2000	-0.380%	6	20	-97.366%
2026-02-17	26.3000	26.3000	26.3000	26.3000	-10.878%	1	16	-97.376%
2026-02-13	28.0700	29.6000	27.7500	29.5100	+3.544%	9	12	-97.662%
2026-02-12	31.9400	31.9400	26.8000	28.5000	-20.833%	10	12	-97.579%
2026-02-11	35.4000	36.0000	35.4000	36.0000	-28.472%	2	3	-98.083%
2026-02-03	50.3300	50.3300	50.3300	50.3300	+0.080%	1	3	-98.629%
2026-01-20	50.2900	50.2900	50.2900	50.2900	-5.647%	1	2	-98.628%
2026-01-06	53.3000	53.3000	53.3000	53.3000	0.000%	1	1	-98.705%