Dark

IBM20260821P200
IBM Aug 21 2026 200.00 Put (IBM260821P00200000)
option OPRA

EOD

Jul 30, 2026

1.85+15.625%(+0.25)359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.0000	2.3800	1.8100	1.8500	+15.625%	359	7,566	0.000%
2026-07-29	1.9100	2.0700	1.2700	1.6000	-11.111%	251	7,465	+15.625%
2026-07-28	2.8100	3.4500	1.4900	1.8000	-50.000%	728	7,608	+2.778%
2026-07-27	3.9000	3.9000	3.0000	3.6000	-17.995%	1,328	7,950	-48.611%
2026-07-24	6.4000	6.9800	3.8000	4.3900	-37.016%	659	7,276	-57.859%
2026-07-23	9.7000	11.6500	6.9500	6.9700	-26.243%	541	7,286	-73.458%
2026-07-22	8.0000	9.6000	6.6000	9.4500	+37.956%	494	7,027	-80.423%
2026-07-21	7.5000	7.8500	6.0000	6.8500	+8.730%	521	7,105	-72.993%
2026-07-20	8.0500	8.0500	5.5400	6.3000	-12.500%	891	6,753	-70.635%
2026-07-17	6.6000	7.8000	6.4000	7.2000	+33.333%	446	6,515	-74.306%
2026-07-16	9.2000	11.0000	5.3300	5.4000	-35.714%	3,267	6,419	-65.741%
2026-07-15	6.4600	8.4000	5.8500	8.4000	+7.006%	2,542	4,310	-77.976%
2026-07-14	4.0000	10.1000	4.0000	7.8500	+1,409.615%	4,332	3,401	-76.433%
2026-07-13	0.5600	0.6600	0.4800	0.5200	-16.129%	59	703	+255.769%
2026-07-10	0.5800	0.7000	0.5800	0.6200	-7.463%	13	710	+198.387%
2026-07-09	0.8500	0.8500	0.6600	0.6700	+28.846%	4	718	+176.119%
2026-07-08	0.5500	1.5000	0.5200	0.5200	-1.887%	8	718	+255.769%
2026-07-07	0.8500	1.1300	0.4800	0.5300	-13.115%	38	721	+249.057%
2026-07-06	1.0000	1.0000	0.6100	0.6100	-40.777%	31	746	+203.279%
2026-07-02	1.0900	1.0900	0.8900	1.0300	+1.980%	5	747	+79.612%
2026-07-01	1.3000	1.3000	0.8000	1.0100	-19.200%	23	747	+83.168%
2026-06-30	1.3200	1.5700	1.2500	1.2500	-7.407%	10	750	+48.000%
2026-06-29	1.4800	1.5000	1.2300	1.3500	-13.462%	18	757	+37.037%
2026-06-26	2.1700	2.1700	1.5600	1.5600	-33.617%	18	752	+18.590%
2026-06-25	1.7500	2.3500	1.7500	2.3500	+13.527%	12	755	-21.277%
2026-06-24	2.3000	2.3400	2.0000	2.0700	0.000%	21	758	-10.628%
2026-06-23	3.1000	3.2000	1.9800	2.0700	-35.110%	115	758	-10.628%
2026-06-22	3.2300	3.7300	2.8300	3.1900	+3.571%	149	772	-42.006%
2026-06-18	3.1900	3.7200	3.0000	3.0800	+39.367%	101	595	-39.935%
2026-06-17	1.9500	2.2100	1.8100	2.2100	+10.500%	34	595	-16.290%
2026-06-15	2.1900	2.2000	2.0000	2.0000	-13.793%	11	595	-7.500%
2026-06-12	2.2000	2.3200	2.2000	2.3200	+7.907%	2	595	-20.259%
2026-06-11	2.3500	2.3500	2.1500	2.1500	-10.417%	5	594	-13.953%
2026-06-10	2.4500	2.5200	2.2500	2.4000	+14.286%	19	591	-22.917%
2026-06-09	1.7600	2.3600	1.7600	2.1000	+6.061%	3	576	-11.905%
2026-06-08	1.6000	1.9800	1.6000	1.9800	-3.883%	21	576	-6.566%
2026-06-05	1.8700	2.0700	1.8400	2.0600	+27.950%	24	576	-10.194%
2026-06-04	1.7100	1.8700	1.5600	1.6100	+3.871%	103	585	+14.907%
2026-06-03	1.6200	1.8600	1.5500	1.5500	+17.424%	9	630	+19.355%
2026-06-02	1.5000	1.7600	1.2600	1.3200	-14.286%	20	629	+40.152%
2026-06-01	1.3200	2.0000	1.3200	1.5400	-21.026%	336	624	+20.130%
2026-05-29	2.0300	2.5800	1.9500	1.9500	-31.579%	29	696	-5.128%
2026-05-28	2.6100	2.8500	2.3000	2.8500	-9.524%	36	694	-35.088%
2026-05-27	3.6600	3.6600	3.1500	3.1500	-13.699%	309	697	-41.270%
2026-05-26	3.9600	4.2200	3.5500	3.6500	+4.286%	73	607	-49.315%
2026-05-22	3.2300	3.5600	3.1000	3.5000	-5.405%	81	565	-47.143%
2026-05-21	5.8000	5.9900	3.5000	3.7000	-44.940%	94	538	-50.000%
2026-05-20	8.5000	8.5000	6.7200	6.7200	-2.326%	125	538	-72.470%
2026-05-19	6.6500	7.3000	6.6500	6.8800	-10.065%	6	399	-73.110%
2026-05-18	8.3600	8.3600	7.6500	7.6500	-3.774%	11	399	-75.817%
2026-05-15	8.7400	8.7400	7.9500	7.9500	-8.092%	76	399	-76.730%
2026-05-14	9.8300	9.8300	8.4500	8.6500	-14.356%	12	388	-78.613%
2026-05-13	8.9500	10.5700	8.9500	10.1000	+18.824%	73	363	-81.683%
2026-05-12	7.9000	8.5000	7.9000	8.5000	+11.111%	30	363	-78.235%
2026-05-11	6.6000	7.6900	6.6000	7.6500	+14.179%	18	363	-75.817%
2026-05-07	6.7000	6.7500	6.2000	6.7000	-8.844%	16	340	-72.388%
2026-05-06	7.0000	7.6800	7.0000	7.3500	+12.214%	183	329	-74.830%
2026-05-05	6.9500	6.9500	6.5500	6.5500	-1.946%	8	299	-71.756%
2026-05-04	6.6800	6.6800	6.6800	6.6800	-9.116%	100	305	-72.305%
2026-04-30	7.3500	7.3500	7.3500	7.3500	+3.376%	5	341	-74.830%
2026-04-29	6.9500	7.1100	6.9500	7.1100	+6.917%	2	336	-73.980%
2026-04-28	7.2000	7.2000	6.6500	6.6500	-16.247%	7	335	-72.180%
2026-04-27	7.8000	7.9400	7.8000	7.9400	-0.501%	27	339	-76.700%
2026-04-23	9.0000	9.4000	7.2500	7.9800	+47.778%	154	335	-76.817%
2026-04-22	4.8700	5.5500	4.8300	5.4000	+20.000%	25	240	-65.741%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-4.459%	2	224	-58.889%
2026-04-20	4.7100	4.7100	4.7100	4.7100	-4.073%	1	224	-60.722%
2026-04-17	5.0000	5.0600	4.9100	4.9100	-13.404%	9	224	-62.322%
2026-04-16	6.0500	6.0500	5.6600	5.6700	-16.000%	34	223	-67.372%
2026-04-15	7.0000	7.0000	6.7500	6.7500	-12.338%	12	212	-72.593%
2026-04-14	7.8500	7.9000	7.7000	7.7000	-8.333%	3	208	-75.974%
2026-04-13	9.1000	9.1000	8.3000	8.4000	-16.418%	8	207	-77.976%
2026-04-10	10.1000	10.1000	10.0500	10.0500	+14.857%	3	205	-81.592%
2026-04-09	8.5500	9.2000	8.5500	8.7500	+19.048%	40	205	-78.857%
2026-04-08	7.1500	7.3500	7.1500	7.3500	-9.705%	3	208	-74.830%
2026-04-07	8.1000	8.2000	8.0000	8.1400	+10.748%	9	208	-77.273%
2026-04-06	7.7700	7.7700	7.3500	7.3500	-3.922%	56	213	-74.830%
2026-04-02	8.4500	8.4500	7.6500	7.6500	-3.165%	8	223	-75.817%
2026-04-01	8.4000	8.4500	7.8500	7.9000	-18.135%	8	223	-76.582%
2026-03-31	9.4000	9.7000	9.4000	9.6500	-4.926%	5	230	-80.829%
2026-03-30	10.1500	10.1500	9.5500	10.1500	+0.495%	13	235	-81.773%
2026-03-27	10.5500	10.5500	10.0500	10.1000	+18.824%	59	245	-81.683%
2026-03-26	8.4500	8.5000	8.4500	8.5000	-3.409%	16	188	-78.235%
2026-03-25	8.4500	8.9500	8.4500	8.8000	-1.124%	18	187	-78.977%
2026-03-24	8.9500	8.9500	8.8500	8.9000	+17.105%	29	180	-79.213%
2026-03-23	7.6000	7.6000	7.5000	7.6000	-6.173%	17	180	-75.658%
2026-03-20	8.2000	8.3500	8.1000	8.1000	+5.195%	15	174	-77.160%
2026-03-19	7.5500	7.7000	7.5500	7.7000	+12.409%	13	172	-75.974%
2026-03-17	6.8500	6.8500	6.8500	6.8500	-16.463%	1	159	-72.993%
2026-03-16	8.5500	8.6000	8.2000	8.2000	-8.889%	20	158	-77.439%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-1.316%	2	141	-79.444%
2026-03-12	8.8000	9.3000	8.8000	9.1200	+5.434%	62	141	-79.715%
2026-03-11	8.8000	8.8000	8.6500	8.6500	-1.143%	8	93	-78.613%
2026-03-10	8.7500	8.7500	8.7500	8.7500	+7.362%	1	86	-78.857%
2026-03-09	7.9000	8.2000	7.9000	8.1500	-1.212%	10	86	-77.301%
2026-03-06	8.2500	8.2500	8.2500	8.2500	+9.272%	1	80	-77.576%
2026-03-05	7.5500	7.5500	7.5500	7.5500	-6.790%	2	80	-75.497%
2026-03-04	8.3500	8.3500	8.1000	8.1000	-15.625%	2	80	-77.160%
2026-03-03	9.9000	9.9000	9.6000	9.6000	-3.030%	4	78	-80.729%
2026-03-02	10.5000	10.5000	9.9000	9.9000	-1.000%	8	74	-81.313%
2026-02-27	9.8500	10.0000	9.8500	10.0000	+8.108%	7	73	-81.500%
2026-02-26	8.8000	9.3500	8.7000	9.2500	-10.194%	12	67	-80.000%
2026-02-25	10.6500	10.6500	10.1000	10.3000	-14.876%	19	38	-82.039%
2026-02-24	12.1100	12.1100	12.1000	12.1000	-17.462%	7	38	-84.711%
2026-02-23	6.7500	14.6600	6.7500	14.6600	+145.973%	9	34	-87.381%
2026-02-20	5.8300	5.9600	5.8300	5.9600	-11.704%	11	29	-68.960%
2026-02-19	6.7500	6.7500	6.7500	6.7500	+13.445%	1	19	-72.593%
2026-02-13	6.2200	6.2200	5.7000	5.9500	+20.935%	19	16	-68.908%
2026-02-12	5.0000	5.0000	4.9200	4.9200	+86.364%	11	16	-62.398%
2026-02-10	2.6400	2.6400	2.6400	2.6400	-12.000%	2	19	-29.924%
2026-02-09	3.0000	3.0000	3.0000	3.0000	-18.919%	2	19	-38.333%
2026-02-04	3.4500	3.7000	3.4500	3.7000	+21.311%	4	17	-50.000%
2026-02-03	2.9000	3.0500	2.9000	3.0500	+22.984%	12	13	-39.344%
2026-01-14	2.4800	2.4800	2.4800	2.4800	0.000%	1	1	-25.403%