Dark

IBM20260821C320
IBM Aug 21 2026 320.00 Call (IBM260821C00320000)
option OPRA

EOD

Jul 30, 2026

0.0300-66.667%(-0.0600)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0600	0.0600	0.0300	0.0300	-66.667%	26	3,854	0.000%
2026-07-29	0.0500	0.1100	0.0500	0.0900	-25.000%	19	3,861	-66.667%
2026-07-28	0.1000	0.1300	0.1000	0.1200	+71.429%	176	3,877	-75.000%
2026-07-27	0.0600	0.0800	0.0600	0.0700	-30.000%	106	3,964	-57.143%
2026-07-24	0.0800	0.1200	0.0500	0.1000	+100.000%	94	3,981	-70.000%
2026-07-23	0.2000	0.2000	0.0500	0.0500	-50.000%	54	4,023	-40.000%
2026-07-22	0.1700	0.2300	0.1000	0.1000	-41.176%	27	4,026	-70.000%
2026-07-21	0.1500	0.1800	0.1100	0.1700	-26.087%	140	4,018	-82.353%
2026-07-20	0.2300	0.2300	0.1600	0.2300	0.000%	88	4,059	-86.957%
2026-07-17	0.2300	0.2500	0.1700	0.2300	-25.806%	70	4,062	-86.957%
2026-07-16	0.1700	0.3200	0.1500	0.3100	0.000%	55	4,094	-90.323%
2026-07-15	0.6800	0.6800	0.2500	0.3100	-47.458%	161	4,082	-90.323%
2026-07-14	1.3200	1.8800	0.4700	0.5900	-93.034%	1,521	4,068	-94.915%
2026-07-13	10.0000	10.2000	8.2000	8.4700	+10.719%	101	3,038	-99.646%
2026-07-10	11.2000	11.2000	7.6500	7.6500	-27.143%	222	3,020	-99.608%
2026-07-09	9.2000	12.2500	8.4900	10.5000	-26.778%	81	3,056	-99.714%
2026-07-08	12.4000	14.7000	12.4000	14.3400	-12.454%	495	3,053	-99.791%
2026-07-07	16.3900	18.9300	13.9200	16.3800	+23.623%	649	3,133	-99.817%
2026-07-06	10.4500	14.3500	10.3000	13.2500	+30.542%	198	3,107	-99.774%
2026-07-02	9.1300	10.5000	8.2500	10.1500	+2.525%	174	3,176	-99.704%
2026-07-01	7.3000	12.2000	6.9500	9.9000	+30.263%	1,366	3,176	-99.697%
2026-06-30	6.0400	8.2800	5.8000	7.6000	+4.828%	522	3,377	-99.605%
2026-06-29	5.9500	7.5500	5.6800	7.2500	+19.835%	528	3,402	-99.586%
2026-06-26	5.0000	6.6300	4.9000	6.0500	+40.698%	146	3,270	-99.504%
2026-06-25	5.7000	5.8000	4.3000	4.3000	-12.779%	145	3,234	-99.302%
2026-06-24	4.5500	5.4500	4.3500	4.9300	-12.278%	99	3,162	-99.391%
2026-06-23	4.9000	6.8800	4.5500	5.6200	+30.698%	301	3,126	-99.466%
2026-06-22	3.0000	4.4000	2.5100	4.3000	+27.976%	1,787	3,029	-99.302%
2026-06-18	3.0000	3.5500	2.5900	3.3600	-28.964%	110	1,684	-99.107%
2026-06-17	5.6500	5.9500	4.5500	4.7300	-30.441%	91	1,684	-99.366%
2026-06-16	7.5000	8.4000	6.6500	6.8000	+5.426%	327	1,684	-99.559%
2026-06-15	7.6000	7.6000	6.3200	6.4500	-22.195%	176	1,532	-99.535%
2026-06-12	7.5000	9.2500	7.5000	8.2900	-7.889%	54	1,513	-99.638%
2026-06-11	8.1000	9.4400	8.1000	9.0000	-0.881%	200	1,490	-99.667%
2026-06-10	10.0000	11.2200	8.9900	9.0800	-14.742%	24	1,510	-99.670%
2026-06-09	11.2000	11.2000	9.6000	10.6500	-13.415%	19	1,504	-99.718%
2026-06-08	14.0000	14.0000	12.2000	12.3000	-14.879%	26	1,514	-99.756%
2026-06-05	21.6500	21.6500	13.2000	14.4500	-35.202%	264	1,507	-99.792%
2026-06-04	23.0500	28.0000	22.2000	22.3000	-17.712%	204	1,519	-99.865%
2026-06-03	31.8100	32.7900	23.8100	27.1000	-32.838%	321	1,476	-99.889%
2026-06-02	32.2700	40.6300	32.2000	40.3500	+12.458%	185	1,510	-99.926%
2026-06-01	34.6000	41.7700	29.0000	35.8800	+70.857%	707	1,480	-99.916%
2026-05-29	10.5000	23.2000	9.5000	21.0000	+195.775%	438	1,363	-99.857%
2026-05-28	5.5000	8.0000	5.5000	7.1000	+40.594%	91	1,325	-99.577%
2026-05-27	4.2100	5.4000	4.2100	5.0500	+12.222%	1,034	1,288	-99.406%
2026-05-26	4.3500	5.0000	3.8500	4.5000	-11.765%	223	614	-99.333%
2026-05-22	6.1500	6.6200	5.0500	5.1000	+21.429%	103	500	-99.412%
2026-05-21	1.1700	4.2000	1.1500	4.2000	+431.646%	135	509	-99.286%
2026-05-20	0.6500	0.8400	0.6500	0.7900	+5.333%	7	509	-96.203%
2026-05-19	1.0000	1.0000	0.7300	0.7500	-17.582%	11	573	-96.000%
2026-05-18	0.9000	0.9100	0.9000	0.9100	-3.191%	4	573	-96.703%
2026-05-15	0.8500	0.9400	0.8500	0.9400	-6.931%	57	573	-96.809%
2026-05-14	1.0100	1.0100	1.0100	1.0100	+55.385%	1	523	-97.030%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-31.579%	1	523	-95.385%
2026-05-12	0.8800	0.9500	0.8800	0.9500	+3.261%	2	523	-96.842%
2026-05-11	0.9400	0.9500	0.8500	0.9200	-13.208%	5	523	-96.739%
2026-05-08	1.0600	1.0600	1.0600	1.0600	0.000%	10	518	-97.170%
2026-05-07	1.0700	1.0700	0.9200	1.0600	+21.839%	11	518	-97.170%
2026-05-06	0.8000	0.8800	0.7900	0.8700	-14.706%	29	518	-96.552%
2026-05-05	1.0200	1.0200	1.0200	1.0200	-2.857%	1	532	-97.059%
2026-05-04	1.1000	1.1000	1.0500	1.0500	-6.250%	8	532	-97.143%
2026-05-01	1.1200	1.1200	1.1200	1.1200	+7.692%	1	523	-97.321%
2026-04-30	0.9500	1.1100	0.9500	1.0400	+4.000%	9	523	-97.115%
2026-04-29	1.0400	1.0700	1.0000	1.0000	-19.355%	23	520	-97.000%
2026-04-28	1.2300	1.2400	1.2300	1.2400	+10.714%	4	518	-97.581%
2026-04-27	1.1000	1.1200	1.0700	1.1200	-1.754%	5	520	-97.321%
2026-04-24	1.3600	1.3600	0.9800	1.1400	-12.308%	115	521	-97.368%
2026-04-23	1.4000	1.4000	1.1000	1.3000	-64.865%	16	419	-97.692%
2026-04-22	4.1500	4.1500	2.9800	3.7000	-7.500%	111	408	-99.189%
2026-04-21	4.0600	4.0600	4.0000	4.0000	+14.286%	14	376	-99.250%
2026-04-20	3.5500	3.6000	3.4500	3.5000	0.000%	21	376	-99.143%
2026-04-17	3.7000	3.7500	3.4000	3.5000	+2.639%	49	365	-99.143%
2026-04-16	2.9100	3.4500	2.9100	3.4100	+20.070%	38	364	-99.120%
2026-04-15	2.6500	2.8400	2.6500	2.8400	+24.017%	40	370	-98.944%
2026-04-14	2.2600	2.2900	2.2600	2.2900	+30.857%	3	339	-98.690%
2026-04-13	1.7500	1.7500	1.6900	1.7500	-6.417%	3	340	-98.286%
2026-04-09	2.3400	2.3400	1.8700	1.8700	-33.688%	2	338	-98.396%
2026-04-08	2.8200	2.8200	2.8200	2.8200	+0.714%	1	337	-98.936%
2026-04-07	2.8000	2.8000	2.8000	2.8000	-12.773%	40	336	-98.929%
2026-04-02	3.1500	3.2100	3.1500	3.2100	-1.231%	9	301	-99.065%
2026-04-01	3.2500	3.2500	3.2500	3.2500	-9.722%	17	301	-99.077%
2026-03-31	3.6000	3.6000	3.6000	3.6000	+9.756%	3	301	-99.167%
2026-03-26	3.2800	3.2800	3.2800	3.2800	+9.699%	2	298	-99.085%
2026-03-24	3.2000	3.2000	2.9900	2.9900	-27.073%	3	298	-98.997%
2026-03-23	4.1500	4.3500	4.0600	4.1000	-9.890%	87	299	-99.268%
2026-03-19	4.5500	4.6500	4.5500	4.5500	-14.151%	4	291	-99.341%
2026-03-18	5.3000	5.3000	5.3000	5.3000	0.000%	1	289	-99.434%
2026-03-17	5.3000	5.4500	5.1000	5.3000	+10.417%	34	289	-99.434%
2026-03-16	5.0500	5.0600	4.5500	4.8000	-5.882%	37	282	-99.375%
2026-03-13	5.1000	5.1000	5.1000	5.1000	-4.673%	9	268	-99.412%
2026-03-11	5.8100	5.8100	5.3500	5.3500	-8.233%	5	268	-99.439%
2026-03-10	5.8300	5.8300	5.8300	5.8300	-10.308%	1	265	-99.485%
2026-03-09	6.5500	6.5500	6.3500	6.5000	-7.143%	43	264	-99.538%
2026-03-06	7.0000	7.0000	7.0000	7.0000	-0.709%	1	254	-99.571%
2026-03-05	6.4500	7.2900	6.4500	7.0500	+27.027%	19	253	-99.574%
2026-03-04	5.2500	5.5500	5.2500	5.5500	+23.333%	14	251	-99.459%
2026-02-27	3.9000	4.5000	3.9000	4.5000	+4.651%	4	240	-99.333%
2026-02-25	4.0000	4.4000	4.0000	4.3000	+31.098%	13	236	-99.302%
2026-02-24	3.4000	3.4000	3.2800	3.2800	+18.412%	4	236	-99.085%
2026-02-23	5.3300	5.3300	2.7700	2.7700	-54.959%	24	236	-98.917%
2026-02-20	6.1000	6.1500	5.9000	6.1500	+0.820%	21	216	-99.512%
2026-02-19	6.5500	6.5500	6.1000	6.1000	-17.568%	61	195	-99.508%
2026-02-17	7.4000	7.4000	7.4000	7.4000	-14.943%	1	138	-99.595%
2026-02-13	8.0000	8.7000	7.7500	8.7000	+12.987%	45	92	-99.655%
2026-02-12	9.6500	9.6500	7.7000	7.7000	-32.456%	67	92	-99.610%
2026-02-11	12.1000	12.2300	11.4000	11.4000	-32.941%	32	87	-99.737%
2026-02-10	17.0000	17.0000	17.0000	17.0000	-8.356%	1	102	-99.824%
2026-02-09	18.5500	18.5500	18.5500	18.5500	-1.592%	1	102	-99.838%
2026-02-06	19.1500	19.1500	18.8500	18.8500	+7.714%	5	103	-99.841%
2026-02-05	17.5500	17.5500	17.5000	17.5000	-1.130%	2	102	-99.829%
2026-02-03	23.0000	23.0000	17.7000	17.7000	-36.536%	3	102	-99.831%
2026-02-02	26.5000	27.8900	26.5000	27.8900	+19.188%	2	104	-99.892%
2026-01-30	24.7500	24.7500	23.3500	23.4000	-2.500%	31	103	-99.872%
2026-01-29	31.0000	31.0000	24.0000	24.0000	+15.942%	17	77	-99.875%
2026-01-28	20.5000	20.7000	20.4000	20.7000	+6.977%	5	74	-99.855%
2026-01-27	19.3500	19.3500	19.3500	19.3500	+1.842%	4	73	-99.845%
2026-01-23	19.0000	19.0000	19.0000	19.0000	-11.628%	1	73	-99.842%
2026-01-22	21.5000	21.5000	21.5000	21.5000	-14.000%	1	73	-99.860%
2026-01-16	24.8000	25.0000	24.0400	25.0000	-6.647%	68	6	-99.880%
2026-01-13	26.7800	26.7800	26.7800	26.7800	+11.583%	2	6	-99.888%
2026-01-07	24.0000	24.0000	24.0000	24.0000	+2.828%	3	4	-99.875%
2026-01-06	23.3400	23.3400	23.3400	23.3400	0.000%	1	1	-99.871%