Dark

IBM20260821P210
IBM Aug 21 2026 210.00 Put (IBM260821P00210000)
option OPRA

EOD

Jul 30, 2026

4.26+18.333%(+0.66)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.6100	5.1500	4.1500	4.2600	+18.333%	124	4,356	0.000%
2026-07-29	3.6500	4.1000	2.7500	3.6000	-1.370%	71	4,352	+18.333%
2026-07-28	5.4300	6.9500	3.3700	3.6500	-45.522%	382	4,357	+16.712%
2026-07-27	6.9500	7.1600	5.9000	6.7000	-18.293%	867	4,488	-36.418%
2026-07-24	11.3500	11.3500	7.2500	8.2000	-32.119%	610	4,069	-48.049%
2026-07-23	14.9500	16.6600	12.0800	12.0800	-17.543%	155	3,724	-64.735%
2026-07-22	11.8600	15.1000	11.1300	14.6500	+29.075%	321	3,673	-70.922%
2026-07-21	12.0000	12.6100	10.3000	11.3500	+9.450%	106	3,697	-62.467%
2026-07-20	11.9500	12.3600	9.2000	10.3700	-10.216%	1,186	3,707	-58.920%
2026-07-17	10.5000	12.5000	10.4000	11.5500	+28.333%	341	2,665	-63.117%
2026-07-16	15.1400	16.4900	9.0000	9.0000	-30.233%	491	2,679	-52.667%
2026-07-15	10.0000	13.1500	9.4000	12.9000	+4.285%	604	2,445	-66.977%
2026-07-14	10.5000	14.8500	9.6600	12.3700	+1,446.250%	986	2,260	-65.562%
2026-07-13	0.8500	0.8900	0.7400	0.8000	-16.667%	84	2,010	+432.500%
2026-07-10	0.9200	0.9600	0.8900	0.9600	-7.692%	19	2,078	+343.750%
2026-07-09	1.0200	1.0400	0.9500	1.0400	+26.829%	15	2,077	+309.615%
2026-07-08	0.9200	0.9200	0.8000	0.8200	+7.895%	13	2,089	+419.512%
2026-07-07	1.1500	1.1500	0.7600	0.7600	-28.972%	5	2,085	+460.526%
2026-07-06	1.4400	1.4900	1.0700	1.0700	-25.175%	55	2,088	+298.131%
2026-07-02	1.3000	1.5600	1.3000	1.4300	-1.379%	682	1,537	+197.902%
2026-07-01	1.7900	1.7900	1.2500	1.4500	-14.706%	32	1,537	+193.793%
2026-06-30	2.0500	2.0800	1.7000	1.7000	-20.930%	10	1,545	+150.588%
2026-06-29	2.2100	2.2900	1.9500	2.1500	-9.283%	34	1,546	+98.140%
2026-06-26	2.8800	3.0000	2.3500	2.3700	-31.700%	69	1,559	+79.747%
2026-06-25	3.3500	3.5000	3.0000	3.4700	+5.152%	33	1,578	+22.767%
2026-06-24	3.4300	3.4300	3.0500	3.3000	+3.774%	9	1,558	+29.091%
2026-06-23	4.0000	4.2200	3.1000	3.1800	-35.366%	32	1,558	+33.962%
2026-06-22	4.8800	5.5500	4.3800	4.9200	+5.806%	38	1,547	-13.415%
2026-06-18	5.0000	5.5400	4.4500	4.6500	+50.000%	59	1,473	-8.387%
2026-06-17	2.7900	3.1500	2.7900	3.1000	+12.319%	183	1,473	+37.419%
2026-06-16	2.7600	2.7600	2.7600	2.7600	-8.000%	1	1,473	+54.348%
2026-06-15	3.1500	3.2500	3.0000	3.0000	-7.407%	14	1,473	+42.000%
2026-06-12	3.2000	3.2600	3.2000	3.2400	-6.087%	10	1,469	+31.481%
2026-06-11	3.4500	3.4500	3.4500	3.4500	+2.679%	1	1,463	+23.478%
2026-06-10	3.4500	3.5500	3.3400	3.3600	+6.667%	10	1,462	+26.786%
2026-06-09	2.8000	3.1500	2.8000	3.1500	+12.903%	7	1,464	+35.238%
2026-06-08	2.6800	2.9600	2.4000	2.7900	+2.574%	28	1,467	+52.688%
2026-06-05	2.2000	2.8700	2.0400	2.7200	+20.889%	6	1,468	+56.618%
2026-06-04	2.2400	2.2500	2.2400	2.2500	-5.063%	100	1,471	+89.333%
2026-06-03	2.0000	2.4500	2.0000	2.3700	+35.429%	6	1,514	+79.747%
2026-06-02	1.9000	2.3900	1.7500	1.7500	-24.893%	10	1,515	+143.429%
2026-06-01	2.1300	2.7700	1.9500	2.3300	-7.540%	9	1,517	+82.833%
2026-05-29	3.4500	4.6400	2.4500	2.5200	-37.778%	37	1,521	+69.048%
2026-05-28	3.9000	4.1700	3.7600	4.0500	-11.379%	21	1,536	+5.185%
2026-05-27	5.0200	5.0200	4.5500	4.5700	-15.056%	22	1,530	-6.783%
2026-05-26	5.6600	6.1500	5.3800	5.3800	+4.264%	34	1,525	-20.818%
2026-05-22	3.9600	5.2000	3.9600	5.1600	-9.474%	247	1,524	-17.442%
2026-05-21	8.0700	8.0700	4.9300	5.7000	-43.000%	224	1,369	-25.263%
2026-05-20	12.0200	12.0200	10.0000	10.0000	-1.478%	343	1,369	-57.400%
2026-05-19	9.9000	10.8000	9.8600	10.1500	-10.965%	29	1,067	-58.030%
2026-05-18	12.0500	12.0500	11.4000	11.4000	-5.000%	6	1,067	-62.632%
2026-05-15	12.4000	12.8900	12.0000	12.0000	-2.041%	84	1,067	-64.500%
2026-05-14	13.8500	13.8500	11.9000	12.2500	-11.871%	42	1,035	-65.224%
2026-05-13	13.9700	15.0200	13.9000	13.9000	+13.934%	117	1,006	-69.353%
2026-05-12	11.4000	12.2500	11.4000	12.2000	+9.417%	26	1,006	-65.082%
2026-05-11	9.3000	11.1800	9.3000	11.1500	+22.933%	17	1,006	-61.794%
2026-05-08	8.8000	9.7000	8.7000	9.0700	-6.783%	86	1,004	-53.032%
2026-05-07	9.6500	9.7300	8.9000	9.7300	-3.376%	10	992	-56.218%
2026-05-06	10.3500	11.0000	10.0700	10.0700	+6.000%	89	996	-57.696%
2026-05-05	10.0000	10.0000	9.5000	9.5000	-1.350%	7	966	-55.158%
2026-05-04	9.0000	9.6500	9.0000	9.6300	+8.814%	122	980	-55.763%
2026-05-01	8.4900	8.8600	8.4900	8.8500	-7.813%	8	879	-51.864%
2026-04-30	10.0500	10.0500	9.6000	9.6000	-9.005%	9	879	-55.625%
2026-04-29	9.8500	10.7000	9.8500	10.5500	+14.054%	14	879	-59.621%
2026-04-28	9.5500	9.6100	9.2500	9.2500	-13.953%	3	867	-53.946%
2026-04-27	11.1400	11.1400	10.5500	10.7500	+4.878%	294	865	-60.372%
2026-04-24	11.0000	11.8000	10.2500	10.2500	+1.990%	9	765	-58.439%
2026-04-23	11.5000	12.5000	10.0500	10.0500	+32.237%	13	764	-57.612%
2026-04-22	6.4800	7.6000	6.4100	7.6000	+26.036%	13	764	-43.947%
2026-04-21	6.2000	6.3000	6.0300	6.0300	-8.359%	42	763	-29.353%
2026-04-20	6.7400	6.7400	6.5800	6.5800	-3.801%	6	762	-35.258%
2026-04-17	6.9000	7.0000	6.6500	6.8400	-12.308%	90	766	-37.719%
2026-04-16	7.7000	7.8000	7.7000	7.8000	-13.333%	16	761	-45.385%
2026-04-15	9.4000	9.4500	9.0000	9.0000	-15.888%	86	755	-52.667%
2026-04-14	10.7000	10.7000	10.7000	10.7000	-2.727%	1	731	-60.187%
2026-04-13	12.0500	12.2000	10.7000	11.0000	-15.709%	34	730	-61.273%
2026-04-10	11.8500	13.2000	11.8500	13.0500	+12.987%	15	739	-67.356%
2026-04-09	11.3000	11.6500	11.3000	11.5500	+13.793%	11	735	-63.117%
2026-04-08	9.4000	10.1500	9.3000	10.1500	-3.791%	9	742	-58.030%
2026-04-07	10.3500	11.0000	10.3000	10.5500	+6.566%	16	743	-59.621%
2026-04-06	9.8000	9.9000	9.8000	9.9000	-0.503%	45	742	-56.970%
2026-04-02	10.4500	10.4500	9.8500	9.9500	-4.785%	9	730	-57.186%
2026-04-01	10.9000	10.9500	10.4500	10.4500	-11.441%	14	730	-59.234%
2026-03-31	12.3500	12.4000	11.7300	11.8000	-10.943%	384	737	-63.898%
2026-03-30	12.9000	13.2500	12.4000	13.2500	+2.713%	9	563	-67.849%
2026-03-27	13.3000	13.4500	12.9000	12.9000	+18.349%	59	570	-66.977%
2026-03-26	11.0000	11.0000	10.9000	10.9000	-3.540%	32	511	-60.917%
2026-03-25	11.2800	11.7500	11.1000	11.3000	-2.586%	13	511	-62.301%
2026-03-24	11.7500	11.7500	11.3000	11.6000	+12.077%	33	499	-63.276%
2026-03-23	9.7500	10.3500	9.5000	10.3500	-2.817%	27	500	-58.841%
2026-03-20	10.5000	10.6500	10.5000	10.6500	+7.035%	4	482	-60.000%
2026-03-19	9.9100	9.9500	9.7000	9.9500	+17.473%	7	478	-57.186%
2026-03-18	8.4700	8.4700	8.4700	8.4700	-5.363%	1	474	-49.705%
2026-03-17	9.5000	9.6000	8.9500	8.9500	-13.527%	20	474	-52.402%
2026-03-16	10.7000	10.8500	10.3500	10.3500	-7.175%	13	461	-58.841%
2026-03-13	11.5000	11.6000	11.1500	11.1500	+1.364%	8	455	-61.794%
2026-03-11	10.8000	11.2500	10.7500	11.0000	+6.796%	19	451	-61.273%
2026-03-09	10.0000	10.5500	10.0000	10.3000	-0.483%	28	442	-58.641%
2026-03-06	9.6000	10.3500	9.6000	10.3500	+8.377%	12	426	-58.841%
2026-03-05	9.8500	9.8500	9.2000	9.5500	-9.479%	98	423	-55.393%
2026-03-04	11.0000	11.0500	10.4000	10.5500	-10.213%	59	341	-59.621%
2026-03-03	13.4500	13.4500	11.7500	11.7500	-10.985%	13	305	-63.745%
2026-03-02	13.3500	13.6000	12.9200	13.2000	+1.149%	35	298	-67.727%
2026-02-27	13.3000	13.3500	12.6000	13.0500	+10.313%	28	271	-67.356%
2026-02-26	11.3000	12.2000	11.2500	11.8300	-24.889%	97	244	-63.990%
2026-02-24	15.5100	15.7500	15.5100	15.7500	-17.062%	17	181	-72.952%
2026-02-23	10.3000	18.9900	10.3000	18.9900	+148.560%	7	164	-77.567%
2026-02-18	7.6400	7.6400	7.6400	7.6400	-3.291%	2	161	-44.241%
2026-02-13	8.1000	8.1000	7.5500	7.9000	-1.250%	139	29	-46.076%
2026-02-12	7.9500	8.0000	7.9500	8.0000	+42.857%	4	29	-46.750%
2026-02-11	5.1400	5.6000	5.1400	5.6000	+40.000%	5	29	-23.929%
2026-02-09	4.0000	4.0000	4.0000	4.0000	0.000%	1	25	+6.500%
2026-02-06	4.0000	4.0000	4.0000	4.0000	0.000%	1	25	+6.500%
2026-02-03	4.0000	4.0000	4.0000	4.0000	+14.286%	18	25	+6.500%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-5.914%	1	7	+21.714%
2026-01-06	3.9300	3.9300	3.6800	3.7200	0.000%	6	6	+14.516%