Dark

IBM20260821C330
IBM Aug 21 2026 330.00 Call (IBM260821C00330000)
option OPRA

EOD

Jul 30, 2026

0.0500-16.667%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0400	0.0500	0.0300	0.0500	-16.667%	3	772	0.000%
2026-07-29	0.1600	0.1600	0.0500	0.0600	-33.333%	30	774	-16.667%
2026-07-28	0.1600	0.1600	0.0900	0.0900	+80.000%	5	762	-44.444%
2026-07-27	0.0700	0.1400	0.0500	0.0500	-37.500%	29	763	0.000%
2026-07-24	0.0800	0.0800	0.0700	0.0800	-11.111%	24	736	-37.500%
2026-07-23	0.0700	0.0900	0.0600	0.0900	0.000%	17	734	-44.444%
2026-07-22	0.1200	0.2400	0.0900	0.0900	-25.000%	19	731	-44.444%
2026-07-21	0.0900	0.1700	0.0200	0.1200	-33.333%	131	725	-58.333%
2026-07-20	0.1200	0.1800	0.1200	0.1800	+12.500%	7	687	-72.222%
2026-07-17	0.2500	0.2500	0.1300	0.1600	+6.667%	23	686	-68.750%
2026-07-16	0.1700	0.2300	0.1000	0.1500	-28.571%	51	698	-66.667%
2026-07-15	0.5300	0.6000	0.1900	0.2100	-50.000%	49	688	-76.190%
2026-07-14	0.9300	0.9300	0.3500	0.4200	-93.148%	242	687	-88.095%
2026-07-13	7.0000	7.3500	6.1300	6.1300	+5.690%	30	741	-99.184%
2026-07-10	7.7900	7.7900	5.8000	5.8000	-27.500%	54	739	-99.138%
2026-07-09	5.6000	9.6500	5.6000	8.0000	-29.886%	118	728	-99.375%
2026-07-08	10.2700	11.5500	10.0000	11.4100	-14.211%	88	699	-99.562%
2026-07-07	11.7500	15.2500	11.1000	13.3000	+24.299%	124	662	-99.624%
2026-07-06	7.8000	11.4900	7.7400	10.7000	+38.065%	124	640	-99.533%
2026-07-02	7.8000	8.2300	6.3000	7.7500	0.000%	25	644	-99.355%
2026-07-01	6.0000	9.7000	6.0000	7.7500	+25.000%	207	644	-99.355%
2026-06-30	4.6000	6.4500	4.6000	6.2000	+7.826%	210	650	-99.194%
2026-06-29	4.7200	5.8000	4.3000	5.7500	+23.656%	52	621	-99.130%
2026-06-26	3.8500	5.0000	3.5600	4.6500	+47.619%	104	605	-98.925%
2026-06-25	4.3000	4.3500	3.1500	3.1500	-21.250%	22	553	-98.413%
2026-06-24	3.9000	4.0000	3.8000	4.0000	-9.091%	10	563	-98.750%
2026-06-23	4.4000	5.4000	3.9000	4.4000	+46.667%	72	562	-98.864%
2026-06-22	1.8500	3.0000	1.8500	3.0000	+14.068%	34	554	-98.333%
2026-06-18	2.4500	2.6600	2.0600	2.6300	-31.865%	59	524	-98.099%
2026-06-17	4.8000	4.8000	3.6500	3.8600	-27.850%	56	524	-98.705%
2026-06-16	5.7700	6.7500	5.2100	5.3500	+3.883%	90	524	-99.065%
2026-06-15	6.4500	6.4500	4.7000	5.1500	-20.155%	57	499	-99.029%
2026-06-12	6.6500	7.5000	6.4500	6.4500	-11.034%	42	479	-99.225%
2026-06-11	6.7000	7.7000	6.6000	7.2500	+0.277%	153	454	-99.310%
2026-06-10	9.2100	9.3900	7.2300	7.2300	-14.741%	26	327	-99.308%
2026-06-09	8.7500	10.4500	7.9200	8.4800	-17.670%	102	319	-99.410%
2026-06-08	11.5000	11.5000	10.0000	10.3000	-6.364%	37	320	-99.515%
2026-06-05	17.0500	17.0500	11.0000	11.0000	-42.105%	66	341	-99.545%
2026-06-04	22.9700	23.3600	19.0000	19.0000	-24.603%	29	366	-99.737%
2026-06-03	26.7800	26.8800	21.6900	25.2000	-31.744%	86	358	-99.802%
2026-06-02	30.0900	37.1500	29.5500	36.9200	+15.447%	229	341	-99.865%
2026-06-01	26.0000	39.3000	25.9500	31.9800	+75.233%	391	347	-99.844%
2026-05-29	7.7000	20.3500	7.7000	18.2500	+231.818%	172	245	-99.726%
2026-05-28	4.4000	6.5400	4.4000	5.5000	+32.530%	124	285	-99.091%
2026-05-27	4.0000	4.1500	3.8500	4.1500	+16.901%	228	361	-98.795%
2026-05-26	4.0000	4.5000	3.1300	3.5500	-20.045%	32	199	-98.592%
2026-05-22	3.7500	5.2900	3.7500	4.4400	+34.545%	81	198	-98.874%
2026-05-21	1.8500	3.7500	1.6300	3.3000	+407.692%	12	145	-98.485%
2026-05-19	0.6500	0.6500	0.6500	0.6500	-5.797%	1	145	-92.308%
2026-05-18	0.6900	0.6900	0.6900	0.6900	-8.000%	1	149	-92.754%
2026-05-15	0.7500	0.7500	0.7500	0.7500	0.000%	5	149	-93.333%
2026-05-14	0.7700	0.7700	0.7500	0.7500	+44.231%	22	144	-93.333%
2026-05-13	0.5200	0.5200	0.5200	0.5200	-30.667%	1	124	-90.385%
2026-05-12	0.7500	0.7500	0.7500	0.7500	+8.696%	1	124	-93.333%
2026-05-11	0.8600	0.8600	0.6900	0.6900	-28.125%	3	124	-92.754%
2026-05-06	0.9600	0.9600	0.9600	0.9600	+24.675%	1	126	-94.792%
2026-05-05	0.7700	0.7700	0.7700	0.7700	+11.594%	1	127	-93.506%
2026-05-04	0.8100	0.8300	0.6900	0.6900	-11.538%	7	127	-92.754%
2026-04-29	0.7800	0.7800	0.7800	0.7800	-21.212%	1	127	-93.590%
2026-04-27	1.4900	1.4900	0.9900	0.9900	+10.000%	3	127	-94.949%
2026-04-24	0.9000	0.9000	0.9000	0.9000	-9.091%	1	124	-94.444%
2026-04-23	1.0000	1.1800	0.9300	0.9900	-61.776%	19	124	-94.949%
2026-04-22	2.8100	2.8200	2.5900	2.5900	+3.187%	4	123	-98.069%
2026-04-20	2.6100	2.6100	2.5000	2.5100	-8.727%	101	119	-98.008%
2026-04-17	2.7500	2.7500	2.7500	2.7500	+14.108%	1	83	-98.182%
2026-04-16	2.3600	2.4100	2.3500	2.4100	+21.106%	4	84	-97.925%
2026-04-15	1.9900	1.9900	1.9900	1.9900	+24.375%	10	84	-97.487%
2026-04-14	1.2000	1.6000	1.2000	1.6000	+14.286%	4	74	-96.875%
2026-04-09	1.3000	1.4000	1.3000	1.4000	-44.000%	3	72	-96.429%
2026-04-06	2.5000	2.5000	2.5000	2.5000	+10.619%	3	71	-98.000%
2026-04-01	2.1300	2.2600	2.1200	2.2600	+0.893%	13	70	-97.788%
2026-03-30	2.2400	2.2400	2.2400	2.2400	+9.268%	1	58	-97.768%
2026-03-27	2.0500	2.0500	2.0500	2.0500	-16.327%	1	57	-97.561%
2026-03-26	2.4500	2.4500	2.4500	2.4500	-2.390%	1	57	-97.959%
2026-03-25	2.5100	2.5100	2.5100	2.5100	+1.210%	1	56	-98.008%
2026-03-24	2.9000	2.9000	2.4800	2.4800	-20.513%	3	56	-97.984%
2026-03-23	3.1200	3.1200	3.1200	3.1200	-39.417%	1	56	-98.397%
2026-03-09	5.2000	5.2000	5.1500	5.1500	-8.036%	2	55	-99.029%
2026-03-06	5.6000	5.6000	5.6000	5.6000	+30.233%	1	53	-99.107%
2026-03-04	3.9100	4.3000	3.9100	4.3000	+35.220%	3	52	-98.837%
2026-03-02	3.1800	3.1800	3.1800	3.1800	-5.357%	2	52	-98.428%
2026-02-27	2.9400	3.3800	2.9400	3.3600	-20.000%	6	50	-98.512%
2026-02-26	3.7500	4.2000	3.7500	4.2000	+77.215%	6	52	-98.810%
2026-02-25	2.7100	2.7100	2.3700	2.3700	-50.625%	2	48	-97.890%
2026-02-20	4.8000	4.8000	4.8000	4.8000	+9.091%	8	48	-98.958%
2026-02-19	5.2000	5.2000	4.4000	4.4000	-32.308%	7	40	-98.864%
2026-02-13	6.3000	6.5000	6.3000	6.5000	+2.362%	9	24	-99.231%
2026-02-12	6.9500	6.9500	6.3500	6.3500	-44.783%	13	24	-99.213%
2026-02-11	11.5000	11.5000	11.5000	11.5000	-25.806%	1	15	-99.565%
2026-02-10	15.5100	15.5100	15.5000	15.5000	+19.231%	2	14	-99.677%
2026-02-03	14.5000	15.0000	13.0000	13.0000	-44.985%	8	13	-99.615%
2026-02-02	23.6300	23.6300	23.6300	23.6300	+8.146%	1	11	-99.788%
2026-01-29	26.6300	26.6300	21.8500	21.8500	+37.163%	9	11	-99.771%
2026-01-23	15.9300	15.9300	15.9300	15.9300	-22.293%	1	8	-99.686%
2026-01-22	20.5000	20.5000	20.5000	20.5000	+14.525%	3	8	-99.756%
2026-01-21	17.9000	17.9000	17.9000	17.9000	+4.985%	1	5	-99.721%
2026-01-20	17.0500	17.0500	17.0500	17.0500	-25.383%	1	5	-99.707%
2026-01-13	23.0000	23.0000	22.6000	22.8500	+19.634%	4	5	-99.781%
2026-01-08	19.1000	19.1000	19.1000	19.1000	+6.407%	1	2	-99.738%
2026-01-05	18.8800	18.8800	17.9500	17.9500	0.000%	2	1	-99.721%