Dark

IBM20260821C300
IBM Aug 21 2026 300.00 Call (IBM260821C00300000)
option OPRA

EOD

Jul 30, 2026

0.0900-43.750%(-0.0700)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1200	0.1300	0.0600	0.0900	-43.750%	208	5,944	0.000%
2026-07-29	0.2300	0.2300	0.1100	0.1600	-27.273%	234	5,927	-43.750%
2026-07-28	0.1600	0.2400	0.0800	0.2200	+83.333%	2,408	5,881	-59.091%
2026-07-27	0.1800	0.1800	0.1000	0.1200	-14.286%	367	6,137	-25.000%
2026-07-24	0.1700	0.2000	0.1200	0.1400	0.000%	403	6,106	-35.714%
2026-07-23	0.2000	0.2300	0.0500	0.1400	-58.824%	436	6,105	-35.714%
2026-07-22	0.2600	0.3600	0.2100	0.3400	+25.926%	784	6,257	-73.529%
2026-07-21	0.2500	0.3000	0.2300	0.2700	-12.903%	450	6,066	-66.667%
2026-07-20	0.3600	0.3900	0.2700	0.3100	-13.889%	593	6,170	-70.968%
2026-07-17	0.5000	0.5000	0.3000	0.3600	-30.769%	653	6,010	-75.000%
2026-07-16	0.5200	0.6400	0.2000	0.5200	+4.000%	1,414	5,976	-82.692%
2026-07-15	1.2500	1.5000	0.4700	0.5000	-54.545%	1,203	5,904	-82.000%
2026-07-14	1.4100	1.9400	0.8200	1.1000	-92.517%	3,760	5,698	-91.818%
2026-07-13	16.0000	17.6500	14.5000	14.7000	+8.889%	191	5,053	-99.388%
2026-07-10	18.6000	18.8300	13.5000	13.5000	-23.944%	168	5,073	-99.333%
2026-07-09	14.3400	19.6300	12.6500	17.7500	-19.865%	568	5,130	-99.493%
2026-07-08	21.3600	23.5000	20.0000	22.1500	-12.277%	271	5,149	-99.594%
2026-07-07	24.5500	28.5200	22.4700	25.2500	+19.104%	484	5,130	-99.644%
2026-07-06	16.5000	22.5500	16.5000	21.2000	+27.788%	1,020	5,207	-99.575%
2026-07-02	14.1800	17.2200	13.4500	16.5900	+10.600%	902	5,656	-99.458%
2026-07-01	12.5000	19.3500	11.9000	15.0000	+12.782%	1,633	5,656	-99.400%
2026-06-30	10.5000	13.7500	9.5000	13.3000	+9.195%	1,263	5,899	-99.323%
2026-06-29	10.7000	12.5000	9.2000	12.1800	+19.412%	2,403	5,879	-99.261%
2026-06-26	7.3000	10.8900	7.3000	10.2000	+53.614%	820	5,215	-99.118%
2026-06-25	9.0000	9.0000	6.4000	6.6400	-18.025%	1,430	5,018	-98.645%
2026-06-24	6.6000	8.6000	6.6000	8.1000	-11.957%	1,068	5,048	-98.889%
2026-06-23	8.8000	10.6000	6.8500	9.2000	+35.294%	5,646	5,336	-99.022%
2026-06-22	4.8000	7.0000	4.1100	6.8000	+29.524%	4,156	5,889	-98.676%
2026-06-18	4.8900	5.7500	4.2000	5.2500	-32.258%	1,064	3,533	-98.286%
2026-06-17	9.0700	9.8000	7.5500	7.7500	-27.907%	287	3,533	-98.839%
2026-06-16	11.0000	13.5000	10.5800	10.7500	+4.369%	227	3,533	-99.163%
2026-06-15	13.0000	13.0000	9.8000	10.3000	-20.769%	432	3,570	-99.126%
2026-06-12	12.9500	13.9000	11.5000	13.0000	-7.143%	77	3,537	-99.308%
2026-06-11	12.2100	14.8500	12.2100	14.0000	+3.321%	768	3,527	-99.357%
2026-06-10	15.5500	17.0100	13.4000	13.5500	-16.358%	89	3,344	-99.336%
2026-06-09	17.2000	17.8400	14.1000	16.2000	-9.950%	115	3,348	-99.444%
2026-06-08	21.4400	21.9700	17.7000	17.9900	-11.160%	259	3,359	-99.500%
2026-06-05	29.4200	29.4200	19.0000	20.2500	-32.836%	445	3,312	-99.556%
2026-06-04	34.6000	36.5000	29.9500	30.1500	-16.250%	212	3,352	-99.701%
2026-06-03	40.7000	40.7000	32.5000	36.0000	-29.577%	3,508	3,321	-99.750%
2026-06-02	41.0000	52.5000	40.5000	51.1200	+12.574%	166	4,420	-99.824%
2026-06-01	44.5000	52.0200	37.0000	45.4100	+56.048%	3,016	4,422	-99.802%
2026-05-29	16.0200	31.1500	14.0500	29.1000	+171.455%	3,273	2,780	-99.691%
2026-05-28	8.8500	12.4500	8.8500	10.7200	+39.402%	1,264	2,093	-99.160%
2026-05-27	7.5000	8.5000	7.1000	7.6900	+8.006%	353	2,564	-98.830%
2026-05-26	8.0000	8.0000	5.8500	7.1200	-12.638%	1,516	2,736	-98.736%
2026-05-22	9.0000	10.5000	8.0000	8.1500	+14.951%	1,252	1,941	-98.896%
2026-05-21	2.0300	7.1500	2.0300	7.0900	+402.837%	1,067	1,944	-98.731%
2026-05-20	1.2800	1.4100	1.1800	1.4100	+1.439%	11	1,944	-93.617%
2026-05-19	1.5700	1.5700	1.3800	1.3900	-6.081%	19	1,583	-93.525%
2026-05-18	1.4000	1.6500	1.4000	1.4800	-4.516%	40	1,583	-93.919%
2026-05-15	1.5000	1.6200	1.4200	1.5500	+3.333%	45	1,583	-94.194%
2026-05-14	1.3800	1.6300	1.3800	1.5000	+25.000%	38	1,544	-94.000%
2026-05-13	1.3000	1.3300	1.0000	1.2000	-13.669%	115	1,505	-92.500%
2026-05-12	1.3800	1.3900	1.3600	1.3900	-9.740%	8	1,505	-93.525%
2026-05-11	1.8500	1.9500	1.4900	1.5400	-19.792%	70	1,505	-94.156%
2026-05-08	1.8000	2.0600	1.5000	1.9200	-4.000%	41	1,501	-95.313%
2026-05-07	1.8400	2.0000	1.6900	2.0000	+33.333%	46	1,482	-95.500%
2026-05-06	1.5400	1.7000	1.5000	1.5000	-14.286%	56	1,440	-94.000%
2026-05-05	1.5300	2.1600	1.5300	1.7500	+2.941%	29	1,470	-94.857%
2026-05-04	1.5900	1.7000	1.5900	1.7000	-14.141%	107	1,487	-94.706%
2026-05-01	2.2700	2.4000	1.9800	1.9800	+5.319%	11	1,516	-95.455%
2026-04-30	1.8000	2.0000	1.6300	1.8800	+1.075%	16	1,516	-95.213%
2026-04-29	1.9900	2.0000	1.8200	1.8600	-11.848%	51	1,514	-95.161%
2026-04-28	2.2000	2.5700	2.1100	2.1100	+7.107%	19	1,525	-95.735%
2026-04-27	2.1500	2.3100	1.9300	1.9700	-15.451%	73	1,527	-95.431%
2026-04-24	2.1500	2.4000	1.7900	2.3300	-11.742%	121	1,513	-96.137%
2026-04-23	2.8000	2.8000	1.9000	2.6400	-61.460%	205	1,440	-96.591%
2026-04-22	7.4500	7.4500	5.3900	6.8500	-7.557%	200	1,319	-98.686%
2026-04-21	7.0800	7.4100	6.7000	7.4100	+15.781%	14	1,141	-98.785%
2026-04-20	7.4000	7.6400	6.3000	6.4000	-3.904%	25	1,141	-98.594%
2026-04-17	7.1000	7.1000	6.1900	6.6600	+5.714%	79	1,124	-98.649%
2026-04-16	5.5500	6.4200	5.4500	6.3000	+20.000%	241	1,101	-98.571%
2026-04-15	4.8000	5.4000	4.8000	5.2500	+26.202%	289	927	-98.286%
2026-04-14	4.0000	4.2500	3.9100	4.1600	+6.941%	121	697	-97.837%
2026-04-13	3.3400	3.8900	3.2000	3.8900	+31.864%	26	586	-97.686%
2026-04-10	3.7000	3.8000	2.9500	2.9500	-23.377%	71	599	-96.949%
2026-04-09	4.3400	4.3400	3.6000	3.8500	-25.819%	31	562	-97.662%
2026-04-08	5.5000	5.5000	5.1900	5.1900	-2.260%	2	580	-98.266%
2026-04-07	5.3500	5.3500	5.3100	5.3100	-4.668%	3	579	-98.305%
2026-04-06	6.1500	6.1500	5.5700	5.5700	-3.130%	11	580	-98.384%
2026-04-01	5.7500	5.9500	5.7000	5.7500	+10.577%	11	580	-98.435%
2026-03-31	5.5800	5.5800	5.2000	5.2000	+4.000%	28	580	-98.269%
2026-03-30	5.3000	5.4200	5.0000	5.0000	+7.296%	6	588	-98.200%
2026-03-27	4.9000	5.1000	4.6600	4.6600	-20.748%	37	583	-98.069%
2026-03-26	5.5500	6.3000	5.5500	5.8800	+4.071%	19	567	-98.469%
2026-03-25	5.8500	5.8500	5.2500	5.6500	-1.739%	48	553	-98.407%
2026-03-24	6.0000	6.0000	5.2000	5.7500	-17.857%	20	547	-98.435%
2026-03-23	6.9500	7.7000	6.7000	7.0000	+4.478%	129	546	-98.714%
2026-03-20	6.9500	6.9500	6.7000	6.7000	-16.040%	18	536	-98.657%
2026-03-19	8.1000	8.3000	7.8000	7.9800	-6.667%	101	533	-98.872%
2026-03-18	8.9000	8.9000	8.5500	8.5500	+0.588%	9	464	-98.947%
2026-03-17	8.8000	8.8000	8.5000	8.5000	+4.938%	2	463	-98.941%
2026-03-16	7.9500	8.1500	7.9500	8.1000	-5.263%	13	458	-98.889%
2026-03-13	7.9500	8.5500	7.9500	8.5500	+2.395%	9	451	-98.947%
2026-03-12	8.7000	8.7000	8.3500	8.3500	-5.114%	73	444	-98.922%
2026-03-11	9.3500	9.3500	8.5500	8.8000	-4.865%	27	441	-98.977%
2026-03-10	9.0000	9.9000	9.0000	9.2500	-11.058%	13	433	-99.027%
2026-03-09	11.6300	11.6300	10.3500	10.4000	-15.102%	44	431	-99.135%
2026-03-06	10.8500	12.2500	10.8500	12.2500	+0.410%	20	415	-99.265%
2026-03-05	8.9000	12.2000	8.9000	12.2000	+35.556%	75	398	-99.262%
2026-03-04	8.7000	9.1500	8.5500	9.0000	+16.883%	122	380	-99.000%
2026-03-03	7.5500	7.7000	7.5500	7.7000	+13.235%	14	330	-98.831%
2026-03-02	6.6000	6.9500	6.6000	6.8000	-3.546%	12	318	-98.676%
2026-02-27	6.7000	7.0500	6.5500	7.0500	-5.114%	20	310	-98.723%
2026-02-26	7.6000	7.7000	7.4300	7.4300	+6.143%	5	292	-98.789%
2026-02-25	6.3000	7.0500	6.2100	7.0000	+37.255%	68	239	-98.714%
2026-02-24	6.1300	6.1300	5.0000	5.1000	-14.286%	97	239	-98.235%
2026-02-23	7.5500	7.7000	4.9000	5.9500	-39.286%	122	203	-98.487%
2026-02-20	10.2000	10.2000	9.6200	9.8000	-2.000%	30	128	-99.082%
2026-02-19	10.2000	10.2000	10.0000	10.0000	-11.504%	2	99	-99.100%
2026-02-18	11.0500	11.6100	11.0500	11.3000	-1.739%	15	98	-99.204%
2026-02-17	11.2500	11.5000	11.0000	11.5000	-8.730%	12	83	-99.217%
2026-02-13	12.6000	12.6000	12.6000	12.6000	-2.477%	10	61	-99.286%
2026-02-12	15.5000	15.5000	12.5000	12.9200	-28.302%	19	61	-99.303%
2026-02-11	21.8100	22.0500	17.8000	18.0200	-30.692%	24	55	-99.501%
2026-02-10	26.0000	26.0000	26.0000	26.0000	+4.000%	1	66	-99.654%
2026-02-05	25.2000	25.2500	25.0000	25.0000	+15.687%	12	66	-99.640%
2026-02-04	21.7800	22.8000	21.6100	21.6100	-3.527%	13	55	-99.584%
2026-02-03	25.4500	25.4500	22.4000	22.4000	-32.874%	8	47	-99.598%
2026-01-30	33.5200	33.5200	33.3700	33.3700	-12.392%	10	41	-99.730%
2026-01-29	40.2400	40.2400	38.0900	38.0900	+36.328%	2	41	-99.764%
2026-01-28	27.9400	27.9400	27.9400	27.9400	+2.721%	1	42	-99.678%
2026-01-27	27.2000	27.2000	27.2000	27.2000	-5.226%	2	42	-99.669%
2026-01-26	28.2000	28.7000	28.1500	28.7000	+6.296%	9	42	-99.686%
2026-01-20	31.1500	31.1500	26.7000	27.0000	-18.601%	45	35	-99.667%
2026-01-16	33.1700	33.1900	33.0500	33.1700	-8.116%	7	14	-99.729%
2026-01-15	37.7700	37.7700	36.1000	36.1000	-0.249%	2	14	-99.751%
2026-01-13	35.4500	36.1900	34.7100	36.1900	-5.138%	8	13	-99.751%
2026-01-12	33.8500	38.1500	33.8500	38.1500	+17.276%	2	6	-99.764%
2026-01-08	31.4400	32.5300	31.4400	32.5300	0.000%	6	6	-99.723%