Dark

IBM20260821C290
IBM Aug 21 2026 290.00 Call (IBM260821C00290000)
option OPRA

EOD

Jul 30, 2026

0.1300-56.667%(-0.1700)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1900	0.1900	0.1300	0.1300	-56.667%	16	4,784	0.000%
2026-07-29	0.2300	0.3000	0.2300	0.3000	-3.226%	16	4,783	-56.667%
2026-07-28	0.2000	0.3800	0.1500	0.3100	+72.222%	27	4,777	-58.065%
2026-07-27	0.2100	0.2100	0.1500	0.1800	-10.000%	31	4,788	-27.778%
2026-07-24	0.2200	0.2500	0.1900	0.2000	-4.762%	45	4,785	-35.000%
2026-07-23	0.1800	0.3300	0.1500	0.2100	-46.154%	94	4,770	-38.095%
2026-07-22	0.3800	0.3900	0.3500	0.3900	+11.429%	91	4,782	-66.667%
2026-07-21	0.4000	0.4800	0.3200	0.3500	-16.667%	27	4,796	-62.857%
2026-07-20	0.6400	0.6400	0.3800	0.4200	-10.638%	24	4,800	-69.048%
2026-07-17	0.6500	0.6500	0.4100	0.4700	-53.000%	202	4,795	-72.340%
2026-07-16	0.5400	1.0000	0.3400	1.0000	+36.986%	83	4,860	-87.000%
2026-07-15	1.7600	1.7700	0.6300	0.7300	-48.951%	89	4,860	-82.192%
2026-07-14	2.3500	3.0000	1.2000	1.4300	-92.552%	1,416	4,861	-90.909%
2026-07-13	19.7500	21.2500	18.7600	19.2000	+8.291%	87	4,801	-99.323%
2026-07-10	22.9500	23.6500	17.7300	17.7300	-20.671%	84	4,754	-99.267%
2026-07-09	18.3900	25.9000	17.9100	22.3500	-20.321%	73	4,735	-99.418%
2026-07-08	25.6500	28.3200	24.9500	28.0500	-9.017%	47	4,730	-99.537%
2026-07-07	31.8000	34.2700	27.0000	30.8300	+17.180%	83	4,730	-99.578%
2026-07-06	22.0200	27.3600	22.0200	26.3100	+28.341%	306	4,769	-99.506%
2026-07-02	19.0000	21.6700	16.8000	20.5000	+5.943%	363	5,057	-99.366%
2026-07-01	18.5300	24.0500	17.3000	19.3500	+13.490%	364	5,057	-99.328%
2026-06-30	12.8500	17.5500	12.6400	17.0500	+14.430%	108	5,033	-99.238%
2026-06-29	12.5000	15.6300	12.4500	14.9000	+14.615%	124	4,980	-99.128%
2026-06-26	11.0000	13.8900	10.8000	13.0000	+53.483%	64	5,017	-99.000%
2026-06-25	11.0000	11.2000	8.4700	8.4700	-19.487%	122	5,007	-98.465%
2026-06-24	9.7000	10.8500	9.3800	10.5200	-5.566%	181	5,043	-98.764%
2026-06-23	9.8000	12.7000	9.8000	11.1400	+28.786%	211	5,086	-98.833%
2026-06-22	5.9000	8.6500	5.3500	8.6500	+29.685%	1,588	4,995	-98.497%
2026-06-18	7.1200	7.5000	5.5000	6.6700	-35.618%	372	3,831	-98.051%
2026-06-17	11.4200	12.2000	10.3600	10.3600	-26.263%	91	3,831	-98.745%
2026-06-16	14.6200	16.6500	13.6600	14.0500	+9.084%	59	3,831	-99.075%
2026-06-15	14.9900	14.9900	12.5800	12.8800	-20.494%	50	3,829	-98.991%
2026-06-12	17.3500	17.3500	15.0500	16.2000	-5.539%	23	3,817	-99.198%
2026-06-11	17.0000	17.1500	16.0000	17.1500	+2.449%	14	3,818	-99.242%
2026-06-10	20.5000	20.6500	16.7400	16.7400	-13.933%	93	3,814	-99.223%
2026-06-09	20.5000	21.9900	17.1100	19.4500	-7.160%	202	3,801	-99.332%
2026-06-08	25.2800	25.2800	20.9500	20.9500	-14.385%	336	3,919	-99.379%
2026-06-05	34.1300	34.1300	22.1500	24.4700	-30.660%	103	3,888	-99.469%
2026-06-04	39.7800	41.1100	35.0000	35.2900	-12.214%	40	3,907	-99.632%
2026-06-03	46.1900	46.1900	37.9600	40.2000	-30.570%	74	3,905	-99.677%
2026-06-02	48.8000	57.9000	47.5000	57.9000	+20.499%	82	3,937	-99.775%
2026-06-01	46.4900	57.7500	43.5000	48.0500	+44.511%	154	3,971	-99.729%
2026-05-29	17.6500	35.4000	17.6500	33.2500	+152.085%	388	4,013	-99.609%
2026-05-28	10.4900	15.0000	10.4700	13.1900	+31.900%	143	3,997	-99.014%
2026-05-27	10.5500	10.5500	9.6500	10.0000	+6.952%	60	3,987	-98.700%
2026-05-26	9.9000	9.9000	7.6000	9.3500	-7.972%	270	3,996	-98.610%
2026-05-22	11.3400	12.9500	10.0000	10.1600	+12.265%	257	4,098	-98.720%
2026-05-21	3.0500	9.0500	2.7200	9.0500	+352.500%	1,426	3,990	-98.564%
2026-05-20	1.7200	2.0000	1.5000	2.0000	+0.503%	9	3,990	-93.500%
2026-05-19	2.3400	2.3800	1.8300	1.9900	-10.360%	676	3,297	-93.467%
2026-05-18	2.0600	2.2200	2.0600	2.2200	+4.225%	5	3,297	-94.144%
2026-05-15	2.2000	2.2000	2.1000	2.1300	+1.429%	6	3,297	-93.897%
2026-05-14	2.0000	2.1200	2.0000	2.1000	+33.758%	9	3,293	-93.810%
2026-05-13	1.4500	1.5700	1.4500	1.5700	-16.931%	12	3,287	-91.720%
2026-05-12	2.1300	2.1300	1.8900	1.8900	-10.000%	18	3,287	-93.122%
2026-05-11	2.7000	2.7000	2.1000	2.1000	-22.509%	464	3,287	-93.810%
2026-05-08	2.3800	2.8600	2.3800	2.7100	+1.119%	45	3,247	-95.203%
2026-05-07	2.5900	2.7500	2.4600	2.6800	+21.818%	17	3,253	-95.149%
2026-05-06	2.0200	2.2100	2.0200	2.2000	-8.333%	35	3,251	-94.091%
2026-05-05	2.2700	2.4000	2.2700	2.4000	-3.226%	2	3,242	-94.583%
2026-05-04	2.8200	2.8200	2.4800	2.4800	-10.469%	19	3,242	-94.758%
2026-05-01	3.2000	3.2000	2.7700	2.7700	-2.807%	16	3,240	-95.307%
2026-04-30	2.5900	2.8500	2.5900	2.8500	+1.786%	12	3,240	-95.439%
2026-04-29	2.7000	2.8000	2.7000	2.8000	-10.543%	12	3,232	-95.357%
2026-04-28	3.1900	3.3500	3.0500	3.1300	+18.113%	16	3,220	-95.847%
2026-04-27	3.1500	3.1500	2.6500	2.6500	0.000%	12	3,221	-95.094%
2026-04-24	3.0000	3.0000	2.5600	2.6500	-20.896%	8	3,211	-95.094%
2026-04-23	3.6900	3.6900	2.4500	3.3500	-60.214%	65	3,206	-96.119%
2026-04-22	9.0100	9.0100	7.1500	8.4200	-12.746%	93	3,210	-98.456%
2026-04-21	9.6500	10.0000	9.4200	9.6500	+13.529%	173	3,364	-98.653%
2026-04-20	9.0700	9.8000	8.4500	8.5000	-0.118%	25	3,364	-98.471%
2026-04-17	9.1700	9.1700	8.3000	8.5100	+1.916%	56	3,347	-98.472%
2026-04-16	7.4000	8.4500	7.3500	8.3500	+18.946%	44	3,295	-98.443%
2026-04-15	6.5000	7.1500	6.5000	7.0200	+20.000%	50	3,282	-98.148%
2026-04-14	5.7500	5.8500	5.4500	5.8500	+12.500%	282	3,248	-97.778%
2026-04-13	4.4500	5.2000	4.3500	5.2000	+28.395%	18	3,116	-97.500%
2026-04-10	4.9200	5.1000	4.0500	4.0500	-25.000%	36	3,108	-96.790%
2026-04-09	5.6000	5.6000	4.9000	5.4000	-13.600%	25	3,091	-97.593%
2026-04-08	7.5000	7.5000	6.1500	6.2500	-20.886%	57	3,091	-97.920%
2026-04-06	7.9000	7.9000	7.9000	7.9000	-4.589%	2	3,086	-98.354%
2026-04-02	8.0000	8.4600	7.4000	8.2800	+11.141%	24	3,087	-98.430%
2026-04-01	7.5600	7.9500	7.3000	7.4500	+2.759%	168	3,087	-98.255%
2026-03-31	7.5000	7.5000	6.8000	7.2500	+5.072%	161	3,041	-98.207%
2026-03-30	7.1000	7.4000	6.9000	6.9000	+8.661%	6	3,046	-98.116%
2026-03-27	6.6800	6.8500	6.3500	6.3500	-18.590%	20	3,046	-97.953%
2026-03-26	8.4000	8.4000	7.7700	7.8000	+4.000%	33	3,049	-98.333%
2026-03-25	7.0000	7.5000	7.0000	7.5000	-2.597%	603	3,034	-98.267%
2026-03-24	7.0000	7.7000	6.9800	7.7000	-19.118%	1,095	2,438	-98.312%
2026-03-23	9.7500	9.7500	9.5000	9.5200	+6.369%	7	1,458	-98.634%
2026-03-20	9.6500	9.6500	8.9000	8.9500	-14.354%	21	1,457	-98.547%
2026-03-19	10.5500	10.5500	10.1000	10.4500	-2.336%	62	1,467	-98.756%
2026-03-18	11.7500	11.9500	10.4400	10.7000	-8.155%	50	1,448	-98.785%
2026-03-17	11.3000	11.6500	11.3000	11.6500	+10.427%	16	1,440	-98.884%
2026-03-16	10.2700	10.5500	10.2500	10.5500	-2.765%	6	1,432	-98.768%
2026-03-13	10.2000	10.8500	10.2000	10.8500	+0.930%	11	1,431	-98.802%
2026-03-12	11.1200	11.2000	10.7500	10.7500	-2.715%	17	1,428	-98.791%
2026-03-11	11.5000	11.5000	11.0500	11.0500	-7.531%	8	1,430	-98.824%
2026-03-10	12.5000	12.5000	11.9500	11.9500	-7.364%	11	1,430	-98.912%
2026-03-09	14.9200	14.9200	12.9000	12.9000	-21.818%	793	1,425	-98.992%
2026-03-06	13.6000	16.5000	13.5500	16.5000	+15.789%	54	715	-99.212%
2026-03-05	13.1800	15.0500	13.0500	14.2500	+24.890%	84	695	-99.088%
2026-03-04	11.0000	11.5000	10.7500	11.4100	+14.100%	29	674	-98.861%
2026-03-03	8.6000	10.0000	8.6000	10.0000	+13.766%	18	673	-98.700%
2026-03-02	7.5000	8.9500	7.5000	8.7900	-0.114%	38	678	-98.521%
2026-02-27	7.9000	8.8000	7.8000	8.8000	-7.368%	40	648	-98.523%
2026-02-26	10.9000	11.2500	9.5000	9.5000	+8.571%	7	626	-98.632%
2026-02-25	7.9500	9.0000	7.9500	8.7500	+32.576%	76	562	-98.514%
2026-02-24	8.3000	8.3000	6.4500	6.6000	+13.793%	199	562	-98.030%
2026-02-23	6.8000	6.8000	5.8000	5.8000	-55.212%	17	403	-97.759%
2026-02-20	12.8500	12.9500	12.8500	12.9500	+0.388%	28	401	-98.996%
2026-02-19	13.5000	13.5000	12.9000	12.9000	-8.511%	7	373	-98.992%
2026-02-18	14.1500	14.1500	14.1000	14.1000	+0.427%	9	366	-99.078%
2026-02-17	14.0000	14.0400	13.7000	14.0400	-18.134%	21	357	-99.074%
2026-02-13	15.8000	17.1500	15.5000	17.1500	+9.236%	63	335	-99.242%
2026-02-12	18.0800	18.0800	15.5500	15.7000	-24.772%	14	335	-99.172%
2026-02-11	24.5500	24.5500	20.8700	20.8700	-33.872%	10	337	-99.377%
2026-02-10	33.9100	33.9100	31.5600	31.5600	-4.508%	4	341	-99.588%
2026-02-06	32.7400	34.0000	32.7400	33.0500	+12.300%	103	338	-99.607%
2026-02-05	29.4300	29.4300	29.4300	29.4300	+8.799%	1	379	-99.558%
2026-02-04	25.1100	27.5300	24.7900	27.0500	-10.873%	421	362	-99.519%
2026-02-03	30.1100	30.3500	30.1100	30.3500	-28.251%	2	7	-99.572%
2026-02-02	42.3000	42.3000	42.3000	42.3000	+10.300%	1	6	-99.693%
2026-01-30	38.3500	38.3500	38.3500	38.3500	+17.099%	1	7	-99.661%
2026-01-27	32.7000	32.7500	32.7000	32.7500	+2.504%	2	7	-99.603%
2026-01-26	31.9500	31.9500	31.9500	31.9500	+0.789%	1	6	-99.593%
2026-01-23	31.7000	31.7000	31.7000	31.7000	-9.558%	1	6	-99.590%
2026-01-22	35.0500	35.0500	35.0500	35.0500	+10.918%	1	5	-99.629%
2026-01-20	31.6000	31.6000	31.6000	31.6000	-25.769%	3	5	-99.589%
2026-01-12	38.3100	42.5700	38.3100	42.5700	+15.679%	2	2	-99.695%
2026-01-08	36.7500	36.8000	36.7500	36.8000	0.000%	2	1	-99.647%