Dark

IBM20260821C280
IBM Aug 21 2026 280.00 Call (IBM260821C00280000)
option OPRA

EOD

Jul 30, 2026

0.1800-55.000%(-0.2200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4000	0.4000	0.1800	0.1800	-55.000%	16	2,600	0.000%
2026-07-29	0.4500	0.5100	0.3500	0.4000	-16.667%	70	2,595	-55.000%
2026-07-28	0.2900	0.5600	0.2100	0.4800	+108.696%	236	2,599	-62.500%
2026-07-27	0.2200	0.3200	0.2100	0.2300	-17.857%	95	2,533	-21.739%
2026-07-24	0.2800	0.3200	0.2400	0.2800	+12.000%	112	2,545	-35.714%
2026-07-23	0.3200	0.3300	0.2200	0.2500	-54.545%	83	2,475	-28.000%
2026-07-22	0.5100	0.5500	0.4300	0.5500	+12.245%	103	2,510	-67.273%
2026-07-21	0.4900	0.5600	0.3400	0.4900	-18.333%	198	2,450	-63.265%
2026-07-20	0.6300	0.7600	0.3300	0.6000	-11.765%	143	2,491	-70.000%
2026-07-17	0.7500	0.8700	0.6300	0.6800	-38.182%	93	2,482	-73.529%
2026-07-16	0.8400	1.4100	0.5000	1.1000	+22.222%	380	2,480	-83.636%
2026-07-15	2.4700	2.5000	0.9000	0.9000	-54.774%	305	2,444	-80.000%
2026-07-14	1.9400	5.7500	1.6700	1.9900	-91.691%	1,592	2,372	-90.955%
2026-07-13	26.7800	26.7800	23.9500	23.9500	+4.722%	9	1,923	-99.248%
2026-07-10	28.2500	28.2500	22.8000	22.8700	-17.138%	55	1,926	-99.213%
2026-07-09	23.0000	30.1000	23.0000	27.6000	-18.824%	88	1,953	-99.348%
2026-07-08	29.2500	34.5000	29.2500	34.0000	-8.847%	40	1,962	-99.471%
2026-07-07	37.7000	41.0000	33.1000	37.3000	+16.019%	188	1,972	-99.517%
2026-07-06	25.3700	33.2500	25.3700	32.1500	+25.832%	149	1,947	-99.440%
2026-07-02	24.2500	27.0000	21.7500	25.5500	+6.458%	128	1,926	-99.295%
2026-07-01	21.5000	29.2700	21.0900	24.0000	+10.599%	294	1,926	-99.250%
2026-06-30	16.9600	22.0500	16.2100	21.7000	+14.030%	405	2,011	-99.171%
2026-06-29	16.5000	19.7000	15.0000	19.0300	+13.952%	291	1,895	-99.054%
2026-06-26	13.5000	17.6000	13.5000	16.7000	+49.776%	111	1,887	-98.922%
2026-06-25	14.4500	14.5000	11.0700	11.1500	-17.651%	76	1,848	-98.386%
2026-06-24	11.9000	13.9000	11.5000	13.5400	-8.141%	62	1,852	-98.671%
2026-06-23	12.0000	16.2200	12.0000	14.7400	+33.514%	231	1,843	-98.779%
2026-06-22	8.6000	11.1100	6.8500	11.0400	+26.897%	204	1,796	-98.370%
2026-06-18	9.0000	9.6000	7.1900	8.7000	-36.123%	190	1,632	-97.931%
2026-06-17	14.7600	16.0000	13.6200	13.6200	-22.833%	91	1,632	-98.678%
2026-06-16	18.0000	20.2500	17.2200	17.6500	+6.647%	27	1,632	-98.980%
2026-06-15	16.9700	18.0000	16.0000	16.5500	-14.160%	277	1,628	-98.912%
2026-06-12	19.2400	21.5500	18.9500	19.2800	-10.741%	43	1,635	-99.066%
2026-06-11	20.8000	22.1400	19.0000	21.6000	+0.512%	132	1,638	-99.167%
2026-06-10	25.0000	25.0500	21.4900	21.4900	-8.747%	88	1,575	-99.162%
2026-06-09	24.2800	26.6500	22.5000	23.5500	-10.286%	314	1,557	-99.236%
2026-06-08	26.1500	26.4100	26.0500	26.2500	-6.250%	10	1,391	-99.314%
2026-06-05	40.6500	40.6500	27.0000	28.0000	-32.285%	139	1,388	-99.357%
2026-06-04	42.2500	44.5200	41.1300	41.3500	-11.645%	14	1,295	-99.565%
2026-06-03	49.9400	50.5900	43.3500	46.8000	-26.989%	59	1,302	-99.615%
2026-06-02	52.1700	64.1000	52.1700	64.1000	+12.456%	47	1,309	-99.719%
2026-06-01	49.3100	63.7500	49.3100	57.0000	+46.454%	220	1,313	-99.684%
2026-05-29	22.1500	41.1900	21.4500	38.9200	+137.317%	404	1,361	-99.538%
2026-05-28	14.0000	18.5600	14.0000	16.4000	+31.200%	247	1,488	-98.902%
2026-05-27	11.6500	13.1000	11.6500	12.5000	+10.619%	12	1,463	-98.560%
2026-05-26	11.3000	11.6800	9.7000	11.3000	-9.960%	184	1,466	-98.407%
2026-05-22	15.8000	16.5000	12.5000	12.5500	+8.096%	377	1,557	-98.566%
2026-05-21	4.0500	11.6100	4.0000	11.6100	+314.643%	1,231	1,371	-98.450%
2026-05-20	2.1800	2.8000	2.1800	2.8000	+7.280%	39	1,371	-93.571%
2026-05-19	2.9000	2.9100	2.5700	2.6100	-13.000%	37	925	-93.103%
2026-05-18	2.9500	3.0500	2.8000	3.0000	+0.334%	110	925	-94.000%
2026-05-15	2.5600	2.9900	2.5500	2.9900	+4.545%	8	925	-93.980%
2026-05-14	2.6000	2.9800	2.6000	2.8600	+28.829%	20	859	-93.706%
2026-05-13	2.3400	2.4000	1.9800	2.2200	-11.200%	41	846	-91.892%
2026-05-12	2.9500	2.9500	2.5000	2.5000	-16.667%	26	846	-92.800%
2026-05-11	3.7200	3.7200	2.9500	3.0000	-18.919%	65	846	-94.000%
2026-05-08	3.2500	3.9500	3.2400	3.7000	+4.225%	65	820	-95.135%
2026-05-07	3.4100	3.8000	3.4100	3.5500	+23.693%	44	812	-94.930%
2026-05-06	3.1000	3.3500	2.8700	2.8700	-15.089%	13	804	-93.728%
2026-05-05	3.3400	3.4500	3.3100	3.3800	+2.424%	20	801	-94.675%
2026-05-04	4.0500	4.0500	3.3000	3.3000	-19.903%	6	788	-94.545%
2026-05-01	4.5000	4.6500	4.0000	4.1200	+10.456%	13	781	-95.631%
2026-04-30	3.2500	4.0400	3.2500	3.7300	+5.966%	48	781	-95.174%
2026-04-29	3.7500	3.8000	3.5200	3.5200	-21.778%	7	773	-94.886%
2026-04-28	4.5000	4.5000	4.0500	4.5000	+23.288%	107	767	-96.000%
2026-04-27	4.0000	4.0000	3.6500	3.6500	-15.509%	38	763	-95.068%
2026-04-24	3.7500	4.3200	3.3800	4.3200	-3.786%	46	762	-95.833%
2026-04-23	4.0000	4.9200	3.8000	4.4900	-59.875%	89	753	-95.991%
2026-04-22	11.3500	11.3500	9.4800	11.1900	-13.256%	130	743	-98.391%
2026-04-21	12.7400	12.9000	12.0400	12.9000	+14.159%	9	699	-98.605%
2026-04-20	11.3000	11.3000	11.3000	11.3000	+1.436%	1	699	-98.407%
2026-04-17	12.0000	12.1500	11.1400	11.1400	+1.273%	45	699	-98.384%
2026-04-16	10.3000	11.0600	10.2000	11.0000	+16.897%	6	692	-98.364%
2026-04-15	9.1000	9.4800	8.9500	9.4100	+19.114%	172	691	-98.087%
2026-04-14	7.7200	7.9000	7.7200	7.9000	+12.057%	8	554	-97.722%
2026-04-13	6.4000	7.0500	6.2100	7.0500	+26.571%	33	549	-97.447%
2026-04-10	6.8500	6.8500	5.5700	5.5700	-19.856%	15	543	-96.768%
2026-04-09	7.3600	7.3600	6.7000	6.9500	-17.262%	12	540	-97.410%
2026-04-08	8.9000	8.9000	8.4000	8.4000	-12.953%	3	548	-97.857%
2026-04-07	9.1500	9.7000	9.1500	9.6500	-8.095%	8	551	-98.135%
2026-04-06	10.2000	10.5000	10.2000	10.5000	-3.934%	4	549	-98.286%
2026-04-02	10.9300	10.9300	10.9300	10.9300	+9.082%	1	547	-98.353%
2026-04-01	10.0200	10.0200	10.0200	10.0200	+10.963%	1	547	-98.204%
2026-03-31	10.0500	10.0500	9.0300	9.0300	-3.112%	2	547	-98.007%
2026-03-30	9.2500	9.8000	8.9000	9.3200	+7.126%	8	545	-98.069%
2026-03-27	8.6000	9.0000	8.6000	8.7000	-14.286%	15	545	-97.931%
2026-03-26	11.4500	11.4500	10.1000	10.1500	0.000%	32	543	-98.227%
2026-03-25	10.5300	10.5300	9.2000	10.1500	+7.979%	39	550	-98.227%
2026-03-24	10.1000	10.1000	9.4000	9.4000	-21.797%	2	545	-98.085%
2026-03-23	11.6000	12.8900	11.6000	12.0200	+3.176%	37	545	-98.502%
2026-03-20	12.4000	12.4000	11.6500	11.6500	-8.984%	15	537	-98.455%
2026-03-19	13.6000	13.6500	12.8000	12.8000	-11.419%	30	534	-98.594%
2026-03-18	15.1000	15.1000	14.4500	14.4500	+6.250%	9	508	-98.754%
2026-03-17	14.5500	14.5500	13.6000	13.6000	-0.730%	6	506	-98.676%
2026-03-16	14.0900	14.0900	13.3000	13.7000	0.000%	38	511	-98.686%
2026-03-13	12.9500	13.7000	12.9500	13.7000	+1.481%	6	524	-98.686%
2026-03-12	13.9000	13.9000	13.5000	13.5000	-8.784%	8	520	-98.667%
2026-03-10	14.3900	14.9000	14.3900	14.8000	-9.480%	277	451	-98.784%
2026-03-09	17.1800	17.1800	16.3500	16.3500	-13.492%	4	350	-98.899%
2026-03-06	16.5000	18.9000	16.5000	18.9000	+7.692%	25	351	-99.048%
2026-03-05	16.4000	19.0000	16.2000	17.5500	+19.795%	141	334	-98.974%
2026-03-04	13.6500	14.6500	13.6500	14.6500	+20.576%	46	328	-98.771%
2026-03-03	10.7000	12.3000	10.7000	12.1500	+9.066%	25	294	-98.519%
2026-03-02	10.6500	11.4000	10.6500	11.1400	+0.814%	65	292	-98.384%
2026-02-27	10.1000	11.0500	10.0000	11.0500	-10.163%	81	288	-98.371%
2026-02-26	12.6100	13.6000	11.9500	12.3000	+9.821%	62	241	-98.537%
2026-02-25	9.7000	11.2000	9.7000	11.2000	+31.765%	19	202	-98.393%
2026-02-24	9.0000	10.5500	8.0900	8.5000	+12.583%	101	202	-97.882%
2026-02-23	12.3000	12.3000	7.4500	7.5500	-53.395%	46	130	-97.616%
2026-02-20	16.2000	16.2000	16.2000	16.2000	-11.330%	24	111	-98.889%
2026-02-18	17.1500	18.2800	17.1500	18.2700	+0.385%	14	87	-99.015%
2026-02-17	17.3500	18.2000	16.9500	18.2000	-8.081%	18	78	-99.011%
2026-02-13	20.6000	20.7500	19.8000	19.8000	+4.762%	45	24	-99.091%
2026-02-12	20.2000	20.2000	18.5800	18.9000	-26.316%	10	24	-99.048%
2026-02-11	30.9000	30.9000	25.6500	25.6500	-26.187%	7	18	-99.298%
2026-02-10	34.7500	34.7500	34.7500	34.7500	-3.820%	1	13	-99.482%
2026-02-09	36.1300	36.1300	36.1300	36.1300	+5.643%	1	12	-99.502%
2026-02-05	34.2000	34.2000	34.2000	34.2000	+8.399%	1	12	-99.474%
2026-02-04	29.7500	31.8500	29.7500	31.5500	-13.562%	10	13	-99.429%
2026-02-03	36.5000	36.5000	36.5000	36.5000	-4.650%	3	4	-99.507%
2026-01-28	38.2800	38.2800	38.2800	38.2800	-24.423%	5	1	-99.530%
2026-01-13	50.6500	50.6500	50.6500	50.6500	+15.851%	5	6	-99.645%
2026-01-12	44.0400	44.0400	43.7200	43.7200	0.000%	2	1	-99.588%