Dark

IBM20260821C270
IBM Aug 21 2026 270.00 Call (IBM260821C00270000)
option OPRA

EOD

Jul 30, 2026

0.3300-56.000%(-0.4200)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7000	0.7000	0.0700	0.3300	-56.000%	48	3,052	0.000%
2026-07-29	0.8000	0.9400	0.6400	0.7500	+7.143%	65	3,042	-56.000%
2026-07-28	0.5000	0.9300	0.3100	0.7000	+133.333%	250	3,008	-52.857%
2026-07-27	0.8800	0.8800	0.3000	0.3000	-31.818%	72	3,021	+10.000%
2026-07-24	0.1700	0.4900	0.1700	0.4400	+12.821%	164	3,019	-25.000%
2026-07-23	0.2900	0.5500	0.2900	0.3900	-44.286%	140	2,973	-15.385%
2026-07-22	0.8800	0.8800	0.5500	0.7000	-6.667%	1,538	3,005	-52.857%
2026-07-21	0.7700	0.8600	0.7300	0.7500	-22.680%	189	1,936	-56.000%
2026-07-20	1.0200	1.0700	0.7700	0.9700	-11.009%	220	1,989	-65.979%
2026-07-17	1.2800	1.3100	0.9300	1.0900	-37.356%	677	1,906	-69.725%
2026-07-16	1.0000	2.0000	0.8400	1.7400	+20.000%	389	1,692	-81.034%
2026-07-15	3.1000	3.5000	1.4200	1.4500	-48.214%	307	1,630	-77.241%
2026-07-14	2.9800	4.4700	2.3900	2.8000	-90.759%	819	1,578	-88.214%
2026-07-13	32.6500	33.3000	30.3000	30.3000	+5.026%	21	1,166	-98.911%
2026-07-10	33.0000	33.0000	28.8500	28.8500	-15.914%	19	1,172	-98.856%
2026-07-09	28.8200	36.9500	28.8200	34.3100	-14.885%	39	1,186	-99.038%
2026-07-08	41.0000	41.0000	38.7000	40.3100	-8.386%	8	1,196	-99.181%
2026-07-07	43.6000	48.7000	39.7900	44.0000	+12.763%	118	1,200	-99.250%
2026-07-06	33.4200	40.1500	33.4200	39.0200	+25.064%	97	1,199	-99.154%
2026-07-02	29.8500	32.8500	27.4500	31.2000	+6.667%	25	1,253	-98.942%
2026-07-01	25.6500	35.1100	25.6500	29.2500	+7.775%	56	1,253	-98.872%
2026-06-30	19.5500	27.1400	19.5500	27.1400	+10.550%	123	1,263	-98.784%
2026-06-29	21.5000	24.6600	19.5000	24.5500	+15.802%	257	1,265	-98.656%
2026-06-26	17.9500	21.9700	17.9500	21.2000	+46.713%	292	1,441	-98.443%
2026-06-25	18.6000	18.6000	13.8000	14.4500	-15.000%	268	1,466	-97.716%
2026-06-24	16.5500	18.8000	14.8700	17.0000	-10.526%	94	1,340	-98.059%
2026-06-23	15.1500	20.6300	15.1500	19.0000	+34.752%	380	1,330	-98.263%
2026-06-22	11.0000	14.1000	9.2800	14.1000	+20.926%	238	1,194	-97.660%
2026-06-18	11.7800	12.5000	9.5000	11.6600	-29.333%	105	1,126	-97.170%
2026-06-17	19.4100	20.0500	16.5000	16.5000	-23.611%	127	1,126	-98.000%
2026-06-16	22.3500	25.4100	21.4000	21.6000	+2.128%	80	1,126	-98.472%
2026-06-15	22.3000	22.5000	19.9500	21.1500	-13.213%	122	1,114	-98.440%
2026-06-12	23.0000	25.7700	22.9200	24.3700	-7.338%	46	1,091	-98.646%
2026-06-11	23.6800	26.7400	23.6800	26.3000	+4.781%	51	1,095	-98.745%
2026-06-10	25.5300	29.7200	25.1000	25.1000	-11.930%	27	1,078	-98.685%
2026-06-09	29.5000	31.4500	26.2800	28.5000	-6.126%	17	1,075	-98.842%
2026-06-08	33.8200	33.8200	30.1700	30.3600	-7.439%	9	1,074	-98.913%
2026-06-05	46.0000	46.0000	32.1500	32.8000	-30.183%	208	1,070	-98.994%
2026-06-04	48.9200	51.0000	46.5900	46.9800	-11.191%	31	1,171	-99.298%
2026-06-03	52.3300	53.4000	48.9600	52.9000	-25.598%	46	1,170	-99.376%
2026-06-02	58.1700	72.5100	58.1700	71.1000	+11.828%	70	1,205	-99.536%
2026-06-01	56.0000	70.1500	55.2000	63.5800	+41.604%	111	1,238	-99.481%
2026-05-29	28.0000	46.2500	25.8000	44.9000	+124.500%	309	1,267	-99.265%
2026-05-28	19.1500	22.7500	18.3500	20.0000	+29.032%	207	1,402	-98.350%
2026-05-27	14.1000	16.5000	14.1000	15.5000	+12.319%	62	1,418	-97.871%
2026-05-26	14.3900	14.3900	12.4800	13.8000	-12.102%	105	1,388	-97.609%
2026-05-22	17.1500	20.6500	15.7000	15.7000	+7.167%	972	1,443	-97.898%
2026-05-21	5.6000	14.6500	5.6000	14.6500	+299.183%	422	873	-97.747%
2026-05-20	3.0100	3.7000	3.0100	3.6700	-3.421%	35	873	-91.008%
2026-05-19	4.3000	4.6000	3.6300	3.8000	-2.564%	40	710	-91.316%
2026-05-18	4.0000	4.2000	3.9000	3.9000	0.000%	293	710	-91.538%
2026-05-15	3.7600	3.9300	3.5300	3.9000	+5.405%	7	710	-91.538%
2026-05-14	3.5000	4.0500	3.4500	3.7000	+21.311%	97	793	-91.081%
2026-05-13	3.0000	3.0500	2.7000	3.0500	-17.568%	124	716	-89.180%
2026-05-12	4.1000	4.1000	3.5200	3.7000	-14.943%	59	716	-91.081%
2026-05-11	4.9000	4.9000	4.1000	4.3500	-16.346%	267	716	-92.414%
2026-05-08	4.4400	5.5000	4.4400	5.2000	+0.775%	57	581	-93.654%
2026-05-07	4.6000	5.3500	4.6000	5.1600	+18.349%	22	581	-93.605%
2026-05-06	4.3600	4.3600	3.8500	4.3600	-10.472%	16	575	-92.431%
2026-05-05	4.3200	4.8700	4.3200	4.8700	+0.412%	27	577	-93.224%
2026-05-04	5.2800	5.2800	4.8000	4.8500	-17.797%	17	581	-93.196%
2026-05-01	6.0000	6.0000	5.7500	5.9000	+8.656%	111	667	-94.407%
2026-04-30	4.8500	5.5000	4.4700	5.4300	-0.367%	12	667	-93.923%
2026-04-29	5.3200	5.5000	5.2500	5.4500	-9.167%	17	667	-93.945%
2026-04-28	5.7500	6.1500	5.7500	6.0000	+13.422%	39	669	-94.500%
2026-04-27	5.8500	5.8500	5.1000	5.2900	-14.677%	147	683	-93.762%
2026-04-24	5.7000	6.2000	4.6500	6.2000	-1.587%	47	590	-94.677%
2026-04-23	7.5000	7.5000	4.9000	6.3000	-57.143%	1,312	561	-94.762%
2026-04-22	15.8000	15.9800	12.4000	14.7000	-6.070%	118	1,504	-97.755%
2026-04-21	16.1500	16.2500	15.6500	15.6500	+3.987%	12	1,530	-97.891%
2026-04-20	15.4700	17.2000	15.0500	15.0500	+0.333%	7	1,530	-97.807%
2026-04-17	15.0800	15.2500	14.3000	15.0000	+4.895%	65	1,525	-97.800%
2026-04-16	13.1800	14.3000	13.1800	14.3000	+17.890%	5	1,517	-97.692%
2026-04-15	11.6500	12.1300	11.6500	12.1300	+18.922%	3	1,515	-97.279%
2026-04-14	9.9000	10.5000	9.9000	10.2000	+7.368%	24	1,512	-96.765%
2026-04-13	8.1000	9.5000	8.1000	9.5000	+13.772%	22	1,495	-96.526%
2026-04-10	8.5000	8.5000	8.2100	8.3500	-25.446%	8	1,490	-96.048%
2026-04-08	14.4500	15.8000	11.2000	11.2000	-10.757%	6	1,491	-97.054%
2026-04-07	12.6500	12.6500	12.5500	12.5500	-6.552%	5	1,492	-97.371%
2026-04-06	14.0000	14.0000	13.1500	13.4300	-5.688%	14	1,492	-97.543%
2026-04-02	12.5500	14.2400	12.5500	14.2400	+10.302%	39	1,476	-97.683%
2026-04-01	13.6400	13.6500	12.9100	12.9100	+1.975%	65	1,476	-97.444%
2026-03-31	12.1500	12.6600	12.1500	12.6600	+6.297%	2	1,421	-97.393%
2026-03-30	11.6100	11.9100	11.6100	11.9100	+6.055%	3	1,423	-97.229%
2026-03-27	11.1900	11.7000	10.9500	11.2300	-17.849%	26	1,423	-97.061%
2026-03-26	13.4200	13.6700	13.4200	13.6700	+8.924%	20	1,423	-97.586%
2026-03-25	13.3000	13.3000	12.4000	12.5500	-1.569%	4	1,403	-97.371%
2026-03-24	12.3800	12.8900	12.3800	12.7500	-20.063%	11	1,401	-97.412%
2026-03-23	16.0800	16.3000	15.2000	15.9500	+6.832%	58	1,404	-97.931%
2026-03-20	16.4000	16.4000	14.8500	14.9300	-7.840%	10	1,453	-97.790%
2026-03-19	16.7500	17.1500	16.2000	16.2000	-13.830%	12	1,452	-97.963%
2026-03-18	18.8000	18.8000	18.8000	18.8000	+1.897%	1	1,449	-98.245%
2026-03-17	17.6200	18.4500	17.6200	18.4500	+15.965%	7	1,448	-98.211%
2026-03-16	17.3500	17.3500	15.9100	15.9100	-1.851%	2	1,442	-97.926%
2026-03-13	17.1000	17.3300	16.2100	16.2100	-5.205%	10	1,441	-97.964%
2026-03-12	17.3100	17.3100	17.1000	17.1000	-2.564%	3	1,446	-98.070%
2026-03-11	17.4000	17.7000	17.4000	17.5500	-4.098%	6	1,447	-98.120%
2026-03-10	17.2000	18.9500	17.2000	18.3000	-11.807%	27	1,449	-98.197%
2026-03-09	20.9500	20.9500	20.1000	20.7500	-14.079%	5	1,443	-98.410%
2026-03-06	21.5000	24.1500	20.6500	24.1500	+18.673%	43	1,460	-98.634%
2026-03-05	21.0000	23.0700	20.3500	20.3500	+14.198%	58	1,463	-98.378%
2026-03-04	17.9600	18.4000	17.5000	17.8200	+10.341%	49	1,448	-98.148%
2026-03-03	13.5000	16.2000	13.5000	16.1500	+21.887%	40	1,430	-97.957%
2026-03-02	13.3500	14.4500	13.2500	13.2500	-3.285%	61	1,430	-97.509%
2026-02-27	12.5500	14.2000	12.5500	13.7000	-11.327%	59	1,412	-97.591%
2026-02-26	15.5000	16.9000	14.7200	15.4500	+11.552%	79	1,372	-97.864%
2026-02-25	11.8000	14.0200	11.2500	13.8500	+31.155%	68	1,257	-97.617%
2026-02-24	11.8100	12.0200	10.3700	10.5600	+11.746%	1,215	1,257	-96.875%
2026-02-23	17.0700	17.0700	9.1000	9.4500	-53.902%	33	173	-96.508%
2026-02-20	20.0000	20.5000	20.0000	20.5000	+0.244%	9	162	-98.390%
2026-02-19	20.8500	20.8500	20.4500	20.4500	-5.324%	20	158	-98.386%
2026-02-18	22.0000	22.0000	21.6000	21.6000	-12.016%	12	155	-98.472%
2026-02-13	24.8100	25.0500	24.4000	24.5500	+4.025%	7	138	-98.656%
2026-02-12	25.5500	25.5500	22.7500	23.6000	-21.360%	157	138	-98.602%
2026-02-11	33.1000	33.1000	30.0100	30.0100	-27.687%	8	15	-98.900%
2026-02-03	41.5000	41.5000	41.5000	41.5000	-24.284%	1	12	-99.205%
2026-01-13	54.8200	54.8200	54.8100	54.8100	+3.415%	10	11	-99.398%
2026-01-09	53.0000	53.0000	53.0000	53.0000	+13.978%	1	1	-99.377%
2026-01-06	46.5000	46.5000	46.5000	46.5000	0.000%	1	1	-99.290%