Dark

IBM20260821P190
IBM Aug 21 2026 190.00 Put (IBM260821P00190000)
option OPRA

EOD

Jul 30, 2026

0.7500+25.000%(+0.1500)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.0300	1.0300	0.7200	0.7500	+25.000%	122	4,570	0.000%
2026-07-29	0.7800	0.9700	0.5500	0.6000	-24.051%	338	4,591	+25.000%
2026-07-28	1.2400	1.5300	0.6600	0.7900	-49.359%	586	4,683	-5.063%
2026-07-27	1.5700	1.7100	1.3600	1.5600	-23.902%	337	4,918	-51.923%
2026-07-24	3.4700	3.4700	1.7900	2.0500	-46.053%	705	4,983	-63.415%
2026-07-23	5.5000	6.2400	3.6000	3.8000	-28.972%	1,945	5,084	-80.263%
2026-07-22	3.8700	5.5000	3.5100	5.3500	+38.961%	578	4,415	-85.981%
2026-07-21	3.6500	4.4000	3.3200	3.8500	+10.951%	468	4,432	-80.519%
2026-07-20	4.5000	4.5000	2.9400	3.4700	-13.250%	917	4,119	-78.386%
2026-07-17	3.6500	4.4000	3.4500	4.0000	+34.228%	943	3,932	-81.250%
2026-07-16	5.4500	6.8500	2.9800	2.9800	-38.809%	931	3,572	-74.832%
2026-07-15	4.2000	4.9000	3.3300	4.8700	+1.458%	2,719	3,203	-84.600%
2026-07-14	4.0500	6.5000	3.9600	4.8000	+788.889%	2,231	1,478	-84.375%
2026-07-09	0.5200	0.5500	0.5200	0.5400	+54.286%	3	358	+38.889%
2026-07-08	0.3600	0.3600	0.3500	0.3500	0.000%	20	356	+114.286%
2026-07-07	0.4400	0.4400	0.3500	0.3500	-49.275%	5	366	+114.286%
2026-07-06	0.6000	0.6900	0.5800	0.6900	-1.429%	22	369	+8.696%
2026-07-02	0.7300	0.7300	0.7000	0.7000	-14.634%	3	364	+7.143%
2026-07-01	0.8500	1.1700	0.8100	0.8200	-19.608%	13	364	-8.537%
2026-06-30	1.0200	1.0200	1.0200	1.0200	+15.909%	2	360	-26.471%
2026-06-29	1.0000	1.0900	0.8800	0.8800	-16.190%	57	360	-14.773%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-21.642%	2	336	-28.571%
2026-06-25	1.4500	1.4500	1.3400	1.3400	+3.077%	2	338	-44.030%
2026-06-23	1.8000	1.9600	1.3000	1.3000	-36.585%	31	339	-42.308%
2026-06-22	2.0900	2.2800	2.0400	2.0500	+0.490%	64	329	-63.415%
2026-06-18	2.0000	2.3700	2.0000	2.0400	+56.923%	32	265	-63.235%
2026-06-17	1.4000	1.4000	1.3000	1.3000	-5.797%	2	265	-42.308%
2026-06-15	1.4200	1.4200	1.3800	1.3800	-6.122%	2	265	-45.652%
2026-06-12	1.5200	1.5200	1.3200	1.4700	-11.446%	16	264	-48.980%
2026-06-11	1.6600	1.6600	1.6600	1.6600	+23.881%	2	253	-54.819%
2026-06-09	1.4900	1.4900	1.3400	1.3400	+34.000%	2	251	-44.030%
2026-06-08	0.9500	1.0000	0.8700	1.0000	-2.913%	6	249	-25.000%
2026-06-04	1.0300	1.0300	1.0300	1.0300	-39.053%	1	250	-27.184%
2026-06-02	1.3600	1.6900	1.3600	1.6900	+56.481%	2	249	-55.621%
2026-06-01	1.4300	1.4300	1.0800	1.0800	-18.797%	17	251	-30.556%
2026-05-29	1.4100	1.8300	1.3300	1.3300	-31.088%	14	253	-43.609%
2026-05-28	1.8800	1.9300	1.8800	1.9300	-10.233%	5	253	-61.140%
2026-05-27	2.3000	2.3000	2.1500	2.1500	-20.956%	3	253	-65.116%
2026-05-26	2.3200	2.7400	2.3200	2.7200	+18.261%	8	253	-72.426%
2026-05-22	2.3900	2.4400	2.3000	2.3000	-11.197%	9	254	-67.391%
2026-05-21	3.2000	3.3000	2.4600	2.5900	-41.535%	35	254	-71.042%
2026-05-20	5.1000	5.1000	4.4300	4.4300	-1.991%	36	254	-83.070%
2026-05-19	4.5300	4.5300	4.5200	4.5200	-8.130%	6	229	-83.407%
2026-05-18	5.2600	5.2600	4.9200	4.9200	-12.920%	4	229	-84.756%
2026-05-15	5.9500	6.1500	5.5500	5.6500	-1.739%	46	229	-86.726%
2026-05-14	6.7500	6.7500	5.7500	5.7500	-14.815%	18	217	-86.957%
2026-05-13	6.5800	7.2000	6.5800	6.7500	+16.379%	56	198	-88.889%
2026-05-12	5.4500	5.8000	5.3500	5.8000	+16.000%	27	198	-87.069%
2026-05-11	4.7600	5.0800	4.7600	5.0000	+19.048%	4	198	-85.000%
2026-05-08	4.2000	4.2000	4.2000	4.2000	-2.326%	1	183	-82.143%
2026-05-07	4.5000	4.5000	4.3000	4.3000	-9.664%	13	182	-82.558%
2026-05-06	4.8100	4.8100	4.7600	4.7600	+5.310%	4	177	-84.244%
2026-05-04	4.5200	4.5200	4.5200	4.5200	-3.830%	100	176	-83.407%
2026-04-30	4.8000	4.8000	4.5200	4.7000	-6.931%	18	225	-84.043%
2026-04-29	5.0500	5.0500	5.0500	5.0500	+5.870%	1	211	-85.149%
2026-04-28	4.7700	4.7700	4.7700	4.7700	-12.155%	1	211	-84.277%
2026-04-27	5.5600	5.5600	5.4300	5.4300	+0.556%	28	211	-86.188%
2026-04-24	5.6500	5.8000	5.4000	5.4000	-5.263%	7	187	-86.111%
2026-04-23	5.2500	6.5500	5.2500	5.7000	+52.000%	145	186	-86.842%
2026-04-22	3.8300	3.8300	3.7500	3.7500	+9.329%	3	86	-80.000%
2026-04-20	3.4300	3.4300	3.4300	3.4300	-28.542%	4	85	-78.134%
2026-04-16	4.8000	4.8000	4.8000	4.8000	-4.192%	1	87	-84.375%
2026-04-15	5.0100	5.0100	5.0100	5.0100	-13.621%	1	87	-85.030%
2026-04-14	5.8000	5.8000	5.8000	5.8000	-20.765%	1	87	-87.069%
2026-04-10	7.3200	7.3200	7.3200	7.3200	+34.312%	1	86	-89.754%
2026-04-08	5.4500	5.4500	5.4500	5.4500	-10.656%	1	86	-86.239%
2026-04-07	6.2500	6.2500	6.1000	6.1000	+7.965%	5	86	-87.705%
2026-04-06	5.9000	5.9000	5.6500	5.6500	-3.419%	9	83	-86.726%
2026-04-02	6.5000	6.5000	5.8500	5.8500	-8.594%	8	83	-87.179%
2026-04-01	6.4000	6.4500	6.4000	6.4000	-12.329%	3	83	-88.281%
2026-03-31	7.2500	7.3000	7.2500	7.3000	-4.575%	2	84	-89.726%
2026-03-30	7.8500	7.8500	7.6500	7.6500	-1.923%	4	86	-90.196%
2026-03-27	7.7500	7.8000	7.7500	7.8000	+33.333%	2	90	-90.385%
2026-03-19	5.8500	5.8500	5.8500	5.8500	+12.500%	1	88	-87.179%
2026-03-17	5.2000	5.2000	5.2000	5.2000	-20.611%	2	88	-85.577%
2026-03-16	6.5500	6.5500	6.5500	6.5500	-4.380%	8	88	-88.550%
2026-03-13	7.2500	7.2500	6.8500	6.8500	+37.000%	12	80	-89.051%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-10.714%	10	68	-85.000%
2026-03-05	5.6000	5.6000	5.6000	5.6000	-31.288%	1	68	-86.607%
2026-03-03	8.2000	8.2000	8.1500	8.1500	+4.487%	4	67	-90.798%
2026-02-27	7.8000	7.9500	7.5000	7.8000	+9.859%	18	63	-90.385%
2026-02-26	6.9500	7.2000	6.9000	7.1000	-25.263%	40	45	-89.437%
2026-02-24	9.1500	9.5000	9.1500	9.5000	-6.219%	12	18	-92.105%
2026-02-23	10.1300	10.1300	10.1300	10.1300	+419.487%	5	6	-92.596%
2026-01-16	1.9500	1.9500	1.9500	1.9500	0.000%	1	0	-61.538%