Dark

IBM20260821P220
IBM Aug 21 2026 220.00 Put (IBM260821P00220000)
option OPRA

EOD

Jul 30, 2026

8.58+24.348%(+1.68)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.5500	9.4000	7.5500	8.5800	+24.348%	176	3,510	0.000%
2026-07-29	6.9200	7.6700	5.4000	6.9000	-2.817%	108	3,535	+24.348%
2026-07-28	9.5000	12.1000	6.5200	7.1000	-42.417%	306	3,552	+20.845%
2026-07-27	11.0100	12.3300	10.8500	12.3300	-10.000%	115	3,664	-30.414%
2026-07-24	16.3200	17.3000	12.5000	13.7000	-31.568%	723	3,667	-37.372%
2026-07-23	23.2500	24.9000	19.1500	20.0200	-9.206%	163	3,319	-57.143%
2026-07-22	17.6800	22.0500	17.6800	22.0500	+25.641%	241	3,381	-61.088%
2026-07-21	18.0000	18.0000	17.2500	17.5500	+8.000%	23	3,599	-51.111%
2026-07-20	18.9000	18.9000	14.9000	16.2500	-5.523%	111	3,602	-47.200%
2026-07-17	16.0300	18.3000	16.0300	17.2000	+22.857%	127	3,600	-50.116%
2026-07-16	21.3500	22.7200	14.0000	14.0000	-22.438%	164	3,631	-38.714%
2026-07-15	15.0000	18.8000	14.1000	18.0500	+1.747%	2,533	3,602	-52.465%
2026-07-14	14.7500	20.0000	12.6000	17.7400	+1,233.835%	4,028	2,746	-51.635%
2026-07-13	1.1500	1.3700	1.1200	1.3300	-10.135%	182	2,187	+545.113%
2026-07-10	1.3500	1.5000	1.3500	1.4800	+4.225%	16	2,107	+479.730%
2026-07-09	2.3000	2.3000	1.4200	1.4200	+17.355%	11	2,108	+504.225%
2026-07-08	1.4500	1.7100	1.2100	1.2100	+3.419%	317	2,109	+609.091%
2026-07-07	1.3800	1.4700	1.0400	1.1700	-25.478%	79	2,171	+633.333%
2026-07-06	1.9800	1.9800	1.5700	1.5700	-32.618%	316	2,177	+446.497%
2026-07-02	2.0900	2.3800	2.0900	2.3300	+16.500%	68	1,893	+268.240%
2026-07-01	2.4400	2.4400	1.9000	2.0000	-21.875%	205	1,893	+329.000%
2026-06-30	2.8500	2.9800	2.5600	2.5600	-17.419%	513	1,848	+235.156%
2026-06-29	3.6000	3.6000	2.9200	3.1000	-12.921%	46	1,554	+176.774%
2026-06-26	4.4600	4.4600	3.4900	3.5600	-35.856%	38	1,531	+141.011%
2026-06-25	5.1000	5.6000	4.4500	5.5500	+19.355%	23	1,516	+54.595%
2026-06-24	5.2500	5.2500	4.5300	4.6500	0.000%	25	1,507	+84.516%
2026-06-23	5.9200	6.2800	4.5600	4.6500	-34.599%	227	1,490	+84.516%
2026-06-22	7.4100	8.2500	6.8500	7.1100	+2.302%	113	1,319	+20.675%
2026-06-18	7.0000	8.4500	6.7700	6.9500	+49.462%	47	1,238	+23.453%
2026-06-17	5.0100	5.0100	4.0300	4.6500	+8.140%	68	1,238	+84.516%
2026-06-16	3.9500	4.3000	3.7000	4.3000	-3.371%	38	1,238	+99.535%
2026-06-15	4.5500	4.8800	4.4500	4.4500	-1.330%	19	1,202	+92.809%
2026-06-12	4.3700	4.7000	4.3700	4.5100	-9.800%	8	1,208	+90.244%
2026-06-11	4.9200	5.0000	4.8500	5.0000	+3.306%	3	1,205	+71.600%
2026-06-10	4.4500	4.8400	4.4500	4.8400	-4.158%	8	1,205	+77.273%
2026-06-09	3.8000	5.0500	3.8000	5.0500	+20.238%	10	1,206	+69.901%
2026-06-08	3.5500	4.2000	3.5200	4.2000	+2.190%	30	1,206	+104.286%
2026-06-05	3.6000	4.1100	3.6000	4.1100	+49.455%	114	1,191	+108.759%
2026-06-04	3.0100	3.2400	2.7500	2.7500	-12.141%	18	1,239	+212.000%
2026-06-03	3.0800	3.4000	3.0800	3.1300	+28.807%	30	1,243	+174.121%
2026-06-02	3.0900	3.2900	2.3100	2.4300	-17.347%	16	1,257	+253.086%
2026-06-01	3.1700	3.4700	2.7900	2.9400	-16.239%	41	1,262	+191.837%
2026-05-29	4.4700	4.7500	3.4700	3.5100	-40.508%	51	1,291	+144.444%
2026-05-28	5.7500	5.9000	5.2400	5.9000	-8.669%	76	1,290	+45.424%
2026-05-27	7.3400	7.3400	6.4600	6.4600	-14.324%	48	1,271	+32.817%
2026-05-26	7.5500	9.0500	7.5400	7.5400	+2.585%	147	1,250	+13.793%
2026-05-22	5.9500	7.3500	5.7500	7.3500	-6.962%	290	1,240	+16.735%
2026-05-21	11.7900	11.9000	7.5000	7.9000	-44.366%	288	1,132	+8.608%
2026-05-20	17.6100	17.6100	14.1500	14.2000	-3.401%	87	1,132	-39.577%
2026-05-19	13.7500	15.0000	13.6900	14.7000	-6.070%	284	872	-41.633%
2026-05-18	16.2000	16.3400	15.4600	15.6500	-7.177%	50	872	-45.176%
2026-05-15	16.9900	17.4500	16.7300	16.8600	-0.824%	33	872	-49.110%
2026-05-14	16.6000	17.0000	16.4500	17.0000	-12.461%	22	828	-49.529%
2026-05-13	17.8800	20.3000	17.8800	19.4200	+15.252%	46	832	-55.819%
2026-05-12	16.3000	16.8500	16.0000	16.8500	+9.416%	41	832	-49.080%
2026-05-11	13.7000	15.5500	13.6000	15.4000	+19.658%	157	832	-44.286%
2026-05-08	14.2800	14.2800	12.3300	12.8700	-1.228%	225	698	-33.333%
2026-05-07	13.6500	13.6500	12.7000	13.0300	-7.589%	38	662	-34.152%
2026-05-06	14.6600	15.1800	14.1000	14.1000	+2.174%	57	665	-39.149%
2026-05-05	14.0500	14.0500	13.7000	13.8000	+2.222%	25	666	-37.826%
2026-05-04	11.9500	13.6000	11.9500	13.5000	+8.608%	279	663	-36.444%
2026-05-01	12.5500	12.5500	12.2300	12.4300	-7.239%	10	511	-30.973%
2026-04-30	14.1400	14.2100	13.4000	13.4000	-8.844%	9	511	-35.970%
2026-04-29	13.8800	14.7000	13.8800	14.7000	+15.294%	14	511	-41.633%
2026-04-28	13.3700	13.3700	12.7500	12.7500	-13.851%	9	505	-32.706%
2026-04-27	14.8000	15.0500	14.8000	14.8000	+4.965%	29	507	-42.027%
2026-04-24	15.5500	15.9000	13.7000	14.1000	0.000%	57	504	-39.149%
2026-04-23	15.6000	17.3400	13.4500	14.1000	+38.916%	61	476	-39.149%
2026-04-22	9.2500	10.2000	9.2500	10.1500	+23.329%	7	462	-15.468%
2026-04-21	8.5000	8.7600	8.2300	8.2300	-7.006%	4	462	+4.253%
2026-04-20	8.4900	9.4000	8.3000	8.8500	-4.324%	52	462	-3.051%
2026-04-17	9.2000	9.5500	8.9500	9.2500	-17.778%	265	452	-7.243%
2026-04-16	11.3000	11.3000	11.2500	11.2500	-3.433%	3	459	-23.733%
2026-04-15	11.6500	11.6500	11.6500	11.6500	-13.125%	2	462	-26.352%
2026-04-14	12.6000	13.6500	12.6000	13.4100	-6.875%	7	464	-36.018%
2026-04-13	14.3000	14.4000	14.3000	14.4000	-14.540%	3	464	-40.417%
2026-04-10	14.7800	16.8500	14.7800	16.8500	+14.005%	11	462	-49.080%
2026-04-09	14.3000	15.4500	14.3000	14.7800	+20.653%	19	454	-41.949%
2026-04-08	12.2500	12.2500	12.2500	12.2500	-8.582%	1	455	-29.959%
2026-04-07	13.1000	13.4000	13.1000	13.4000	+7.200%	22	455	-35.970%
2026-04-06	12.5500	12.6500	12.5000	12.5000	-1.961%	5	460	-31.360%
2026-04-02	13.0500	13.2500	12.7000	12.7500	-4.851%	8	456	-32.706%
2026-04-01	14.4300	14.4300	13.2500	13.4000	-13.548%	11	456	-35.970%
2026-03-31	15.6000	15.7500	15.4000	15.5000	-4.025%	9	458	-44.645%
2026-03-30	16.1500	16.1500	16.1500	16.1500	-1.102%	2	461	-46.873%
2026-03-27	16.3300	16.3300	16.3300	16.3300	+16.643%	4	463	-47.459%
2026-03-26	14.1000	14.1500	14.0000	14.0000	-6.667%	14	459	-38.714%
2026-03-24	14.9000	15.0000	14.9000	15.0000	+20.482%	4	464	-42.800%
2026-03-23	12.3500	12.5000	12.3500	12.4500	-9.124%	5	463	-31.084%
2026-03-20	13.4500	13.7000	13.4500	13.7000	+4.580%	3	459	-37.372%
2026-03-19	12.4500	13.1000	12.4500	13.1000	+12.931%	20	458	-34.504%
2026-03-18	10.7400	11.6000	10.7400	11.6000	+1.310%	19	456	-26.034%
2026-03-17	12.5000	12.5000	11.4500	11.4500	-16.423%	19	450	-25.066%
2026-03-16	13.7500	13.8000	13.7000	13.7000	-3.860%	14	434	-37.372%
2026-03-13	14.5800	14.5800	14.2500	14.2500	-4.362%	5	420	-39.789%
2026-03-12	15.0000	15.0000	14.8000	14.9000	+6.810%	25	415	-42.416%
2026-03-11	14.2500	14.2500	13.9000	13.9500	+6.084%	16	398	-38.495%
2026-03-10	14.1500	14.1500	13.1500	13.1500	-1.128%	7	394	-34.753%
2026-03-09	13.0500	13.4500	12.8500	13.3000	+1.527%	20	391	-35.489%
2026-03-06	12.3500	13.1000	12.3500	13.1000	+9.167%	31	379	-34.504%
2026-03-05	11.9000	12.4500	11.2500	12.0000	-10.112%	14	352	-28.500%
2026-03-04	13.5500	13.5500	13.3000	13.3500	-9.060%	5	343	-35.730%
2026-03-03	16.8500	17.5000	14.6800	14.6800	-11.566%	10	341	-41.553%
2026-03-02	17.4000	17.4000	16.1500	16.6000	+2.786%	122	336	-48.313%
2026-02-27	16.7000	16.7000	16.0000	16.1500	+5.556%	12	257	-46.873%
2026-02-26	14.8000	15.4500	14.8000	15.3000	-7.831%	11	247	-43.922%
2026-02-25	17.3000	17.3000	16.3500	16.6000	-16.792%	12	235	-48.313%
2026-02-24	19.5700	19.9500	18.5000	19.9500	-5.674%	263	235	-56.992%
2026-02-23	12.6500	21.1500	12.6500	21.1500	+111.289%	6	95	-59.433%
2026-02-20	10.3500	10.5500	9.9500	10.0100	-7.315%	27	94	-14.286%
2026-02-19	10.8000	10.8000	10.7000	10.8000	+15.261%	39	74	-20.556%
2026-02-18	9.3700	9.3700	9.3700	9.3700	-4.388%	1	52	-8.431%
2026-02-13	9.8000	9.8000	9.8000	9.8000	-1.508%	2	52	-12.449%
2026-02-12	9.9500	9.9500	9.9500	9.9500	+67.227%	1	52	-13.769%
2026-02-11	5.9500	5.9500	5.9500	5.9500	+21.429%	1	52	+44.202%
2026-02-10	4.9000	4.9000	4.9000	4.9000	-22.222%	1	52	+75.102%
2026-02-04	5.3000	6.3000	5.3000	6.3000	+1.613%	3	51	+36.190%
2026-02-03	4.7400	6.2000	4.7100	6.2000	+106.667%	7	49	+38.387%
2026-01-29	3.0000	3.0000	3.0000	3.0000	-45.455%	5	49	+186.000%
2026-01-28	5.5000	5.5000	5.5000	5.5000	-3.509%	25	49	+56.000%
2026-01-21	5.7000	5.7000	5.7000	5.7000	-5.000%	25	50	+50.526%
2026-01-20	4.6300	6.0000	4.6300	6.0000	0.000%	52	52	+43.000%