Dark

IBM20260821C310
IBM Aug 21 2026 310.00 Call (IBM260821C00310000)
option OPRA

EOD

Jul 30, 2026

0.0700-41.667%(-0.0500)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0800	0.0800	0.0600	0.0700	-41.667%	19	1,629	0.000%
2026-07-29	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,632	-41.667%
2026-07-28	0.1500	0.1600	0.1500	0.1500	+25.000%	13	1,633	-53.333%
2026-07-27	0.1000	0.1200	0.0800	0.1200	-7.692%	12	1,626	-41.667%
2026-07-24	0.1300	0.1600	0.0800	0.1300	0.000%	25	1,625	-46.154%
2026-07-23	0.1000	0.1600	0.1000	0.1300	-56.667%	14	1,641	-46.154%
2026-07-22	0.2000	0.4600	0.1900	0.3000	+57.895%	37	1,645	-76.667%
2026-07-21	0.2000	0.2500	0.1300	0.1900	-24.000%	53	1,628	-63.158%
2026-07-20	0.2200	0.2500	0.2000	0.2500	-21.875%	115	1,605	-72.000%
2026-07-17	0.3500	0.3500	0.2500	0.3200	-17.949%	6	1,501	-78.125%
2026-07-16	0.4000	0.5400	0.1900	0.3900	+8.333%	209	1,501	-82.051%
2026-07-15	0.8800	1.0600	0.3400	0.3600	-53.247%	72	1,407	-80.556%
2026-07-14	1.4700	2.0000	0.5400	0.7700	-93.228%	409	1,384	-90.909%
2026-07-13	13.3000	13.5000	11.1700	11.3700	+10.281%	23	1,400	-99.384%
2026-07-10	14.3000	15.1000	10.3000	10.3100	-25.290%	136	1,404	-99.321%
2026-07-09	11.5600	15.5500	10.6500	13.8000	-21.502%	143	1,399	-99.493%
2026-07-08	16.2500	18.5000	16.1000	17.5800	-14.453%	145	1,292	-99.602%
2026-07-07	20.0000	23.4500	17.5000	20.5500	+20.882%	195	1,220	-99.659%
2026-07-06	12.6300	18.6000	12.6300	17.0000	+36.000%	119	1,204	-99.588%
2026-07-02	12.2000	13.0000	11.0000	12.5000	+3.907%	56	1,233	-99.440%
2026-07-01	10.9000	15.5000	10.9000	12.0300	+15.673%	118	1,233	-99.418%
2026-06-30	7.7300	10.5700	7.7300	10.4000	+10.053%	70	1,218	-99.327%
2026-06-29	7.8700	9.4500	7.2800	9.4500	+21.154%	100	1,205	-99.259%
2026-06-26	6.5100	8.2500	6.5100	7.8000	+52.047%	267	1,230	-99.103%
2026-06-25	6.4000	6.9600	5.1000	5.1300	-14.500%	379	1,179	-98.635%
2026-06-24	6.1700	6.8000	5.8100	6.0000	-12.409%	213	1,185	-98.833%
2026-06-23	7.0000	8.1100	5.7600	6.8500	+55.682%	60	1,221	-98.978%
2026-06-22	4.0500	4.4000	3.1000	4.4000	+6.024%	11	1,218	-98.409%
2026-06-18	3.6400	4.5000	3.5100	4.1500	-31.518%	38	1,196	-98.313%
2026-06-17	7.0000	7.3700	6.0600	6.0600	-29.942%	18	1,196	-98.845%
2026-06-16	8.4000	8.6500	8.4000	8.6500	+4.217%	17	1,196	-99.191%
2026-06-15	9.1000	9.1000	8.0300	8.3000	-17.740%	382	1,190	-99.157%
2026-06-12	12.6500	12.6500	9.5400	10.0900	-9.344%	17	1,149	-99.306%
2026-06-11	10.0500	11.8700	9.7000	11.1300	-5.277%	156	1,148	-99.371%
2026-06-10	12.0000	12.0000	11.7500	11.7500	-12.313%	5	1,084	-99.404%
2026-06-09	14.0000	15.1200	11.7000	13.4000	-10.067%	56	1,086	-99.478%
2026-06-08	18.3000	18.3000	14.9000	14.9000	-8.533%	10	1,089	-99.530%
2026-06-05	24.9000	24.9000	16.0000	16.2900	-37.990%	226	1,087	-99.570%
2026-06-04	28.0700	32.4500	24.7000	26.2700	-13.869%	116	946	-99.734%
2026-06-03	32.5500	33.8500	28.5500	30.5000	-33.696%	480	923	-99.770%
2026-06-02	40.0000	46.0000	37.8500	46.0000	+13.468%	136	847	-99.848%
2026-06-01	36.2400	46.4500	33.4400	40.5400	+68.917%	485	868	-99.827%
2026-05-29	11.4000	26.6500	11.4000	24.0000	+184.024%	353	854	-99.708%
2026-05-28	7.0500	9.5500	7.0500	8.4500	+31.620%	60	790	-99.172%
2026-05-27	6.2100	6.5600	6.1000	6.4200	+10.120%	26	764	-98.910%
2026-05-26	5.2000	5.9500	4.7500	5.8300	-10.992%	169	771	-98.799%
2026-05-22	7.4200	8.1500	6.4000	6.5500	+31.000%	398	676	-98.931%
2026-05-21	1.9000	5.5500	1.5000	5.0000	+488.235%	300	757	-98.600%
2026-05-20	0.8300	0.8500	0.8300	0.8500	-19.048%	2	757	-91.765%
2026-05-19	1.2100	1.2200	1.0500	1.0500	-4.545%	10	540	-93.333%
2026-05-18	1.1500	1.2100	1.1000	1.1000	-8.333%	6	540	-93.636%
2026-05-14	1.2000	1.2000	1.2000	1.2000	+41.176%	1	540	-94.167%
2026-05-13	0.8200	0.8500	0.8200	0.8500	-17.476%	5	537	-91.765%
2026-05-12	1.2500	1.2500	1.0300	1.0300	-23.704%	3	537	-93.204%
2026-05-11	1.3500	1.3500	1.3500	1.3500	-10.000%	6	537	-94.815%
2026-05-08	1.5000	1.5000	1.5000	1.5000	+15.385%	1	533	-95.333%
2026-05-05	1.3300	1.3300	1.3000	1.3000	-11.565%	2	533	-94.615%
2026-05-01	1.4700	1.4700	1.4700	1.4700	+9.701%	1	534	-95.238%
2026-04-30	1.3400	1.3400	1.3400	1.3400	-15.190%	1	534	-94.776%
2026-04-28	1.6300	1.6300	1.5500	1.5800	+4.636%	4	535	-95.570%
2026-04-24	1.4500	1.5700	1.3600	1.5100	-15.642%	14	534	-95.364%
2026-04-23	2.0500	2.3300	1.4300	1.7900	-55.025%	27	531	-96.089%
2026-04-22	5.6000	5.6000	3.9800	3.9800	-28.029%	8	515	-98.241%
2026-04-21	5.3500	5.5300	5.0800	5.5300	+17.660%	16	506	-98.734%
2026-04-20	5.4500	5.4500	4.6500	4.7000	-2.083%	8	506	-98.511%
2026-04-17	5.0000	5.0000	4.6500	4.8000	+2.128%	57	507	-98.542%
2026-04-16	4.0500	4.7000	4.0500	4.7000	+24.011%	35	512	-98.511%
2026-04-15	3.5500	3.9900	3.5500	3.7900	+25.083%	19	497	-98.153%
2026-04-14	3.0000	3.1000	3.0000	3.0300	+8.993%	6	490	-97.690%
2026-04-13	2.3500	2.7800	2.3000	2.7800	+39.000%	13	485	-97.482%
2026-04-10	2.6900	2.7900	2.0000	2.0000	-32.660%	19	489	-96.500%
2026-04-09	3.1000	3.1000	2.6200	2.9700	-12.647%	79	494	-97.643%
2026-04-08	4.5000	4.5000	3.4000	3.4000	-18.072%	3	493	-97.941%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-8.791%	1	492	-98.313%
2026-04-02	4.5500	4.5500	4.5500	4.5500	+10.976%	1	493	-98.462%
2026-03-31	4.1000	4.5000	3.8900	4.1000	+6.494%	32	493	-98.293%
2026-03-30	3.8500	3.8500	3.8500	3.8500	+1.050%	2	469	-98.182%
2026-03-27	3.9000	3.9000	3.6400	3.8100	-14.574%	14	467	-98.163%
2026-03-26	4.5000	4.5000	4.4500	4.4600	+3.721%	12	476	-98.430%
2026-03-25	4.7500	4.7500	4.2000	4.3000	+10.256%	15	481	-98.372%
2026-03-24	4.4700	4.4700	3.9000	3.9000	-30.108%	14	481	-98.205%
2026-03-23	5.8600	5.8600	5.2200	5.5800	+7.308%	11	477	-98.746%
2026-03-20	5.8300	5.8300	5.1500	5.2000	-11.864%	41	472	-98.654%
2026-03-19	6.1500	6.3500	5.9000	5.9000	-9.231%	13	487	-98.814%
2026-03-18	6.8800	7.1000	6.2600	6.5000	-7.143%	16	478	-98.923%
2026-03-17	7.0000	7.0000	7.0000	7.0000	+8.527%	2	477	-99.000%
2026-03-16	6.5600	6.5600	6.4500	6.4500	-3.008%	5	477	-98.915%
2026-03-13	6.2500	6.6500	6.2500	6.6500	0.000%	14	476	-98.947%
2026-03-12	6.6500	7.0500	6.5000	6.6500	-3.623%	13	475	-98.947%
2026-03-11	7.1500	7.1500	6.7500	6.9000	-7.383%	18	470	-98.986%
2026-03-10	7.5500	7.5500	7.3000	7.4500	-10.241%	11	465	-99.060%
2026-03-09	8.4000	8.4000	8.3000	8.3000	-7.778%	4	463	-99.157%
2026-03-06	8.6500	9.0000	8.6500	9.0000	-4.255%	5	463	-99.222%
2026-03-05	9.4000	9.4000	9.4000	9.4000	+31.469%	1	461	-99.255%
2026-03-04	6.5000	7.1500	6.5000	7.1500	+39.376%	8	461	-99.021%
2026-03-02	4.4000	5.4200	4.4000	5.1300	+3.219%	9	460	-98.635%
2026-02-27	4.9900	4.9900	4.9500	4.9700	-22.706%	8	461	-98.592%
2026-02-26	6.0000	6.7000	6.0000	6.4300	+19.074%	5	463	-98.911%
2026-02-25	3.5000	5.6000	3.5000	5.4000	+33.995%	38	433	-98.704%
2026-02-24	4.5000	4.5000	3.9500	4.0300	+14.815%	69	433	-98.263%
2026-02-23	5.9000	5.9000	3.5100	3.5100	-55.570%	61	433	-98.006%
2026-02-20	8.0000	8.2000	7.0500	7.9000	-4.819%	53	386	-99.114%
2026-02-19	8.2000	8.3500	8.0000	8.3000	-8.791%	71	335	-99.157%
2026-02-18	8.7500	9.1000	8.7500	9.1000	-1.622%	12	301	-99.231%
2026-02-17	9.0000	9.2500	8.7500	9.2500	-14.747%	25	294	-99.243%
2026-02-13	10.1500	10.8500	9.9500	10.8500	+6.373%	77	212	-99.355%
2026-02-12	11.0000	11.0000	10.2000	10.2000	-40.351%	14	212	-99.314%
2026-02-11	19.6500	19.6500	17.1000	17.1000	-24.236%	4	199	-99.591%
2026-02-10	22.5700	22.5700	22.5700	22.5700	-1.441%	1	195	-99.690%
2026-02-09	21.6000	22.9000	21.6000	22.9000	-5.993%	300	194	-99.694%
2026-02-06	24.1500	24.3600	24.1500	24.3600	-9.274%	11	25	-99.713%
2026-02-03	26.8500	26.8500	26.8500	26.8500	-4.107%	1	15	-99.739%
2026-01-30	27.7000	28.0000	27.3800	28.0000	-6.040%	7	14	-99.750%
2026-01-29	35.2500	35.4000	29.8000	29.8000	+29.791%	3	8	-99.765%
2026-01-27	22.9600	22.9600	22.9600	22.9600	+2.044%	2	8	-99.695%
2026-01-23	22.5000	22.5000	22.5000	22.5000	-7.255%	1	7	-99.689%
2026-01-22	25.3000	25.3000	24.2600	24.2600	-15.382%	5	6	-99.711%
2026-01-15	32.6800	32.6800	28.6700	28.6700	-0.105%	2	3	-99.756%
2026-01-14	28.7000	28.7000	28.7000	28.7000	-8.013%	1	2	-99.756%
2026-01-13	31.2000	31.2000	31.2000	31.2000	+5.334%	1	1	-99.776%
2026-01-09	29.6200	29.6200	29.6200	29.6200	0.000%	1	1	-99.764%