Dark

IBM20260821P230
IBM Aug 21 2026 230.00 Put (IBM260821P00230000)
option OPRA

EOD

Jul 30, 2026

13.97+35.631%(+3.67)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.8000	15.3000	13.9700	13.9700	+35.631%	30	1,547	0.000%
2026-07-29	12.8000	12.8100	9.8000	10.3000	-19.216%	41	1,544	+35.631%
2026-07-28	17.5000	18.8600	11.2700	12.7500	-28.771%	527	1,542	+9.569%
2026-07-27	17.0000	18.4300	17.0000	17.9000	-15.126%	54	1,498	-21.955%
2026-07-24	22.9600	22.9600	19.6400	21.0900	-22.177%	28	1,530	-33.760%
2026-07-23	29.0000	29.0000	27.1000	27.1000	-7.192%	24	1,535	-48.450%
2026-07-22	29.0200	29.4400	29.0200	29.2000	+18.219%	3	1,556	-52.158%
2026-07-21	24.7000	24.7000	24.7000	24.7000	+9.051%	8	1,553	-43.441%
2026-07-20	24.0000	24.9700	22.6500	22.6500	-9.436%	17	1,548	-38.322%
2026-07-17	22.7900	25.1000	22.7900	25.0100	+18.531%	8	1,539	-44.142%
2026-07-16	30.3200	30.3200	20.4500	21.1000	-12.846%	73	1,539	-33.791%
2026-07-15	23.2000	25.0700	19.8500	24.2100	+2.628%	38	1,543	-42.297%
2026-07-14	19.0500	26.2500	17.5500	23.5900	+1,023.333%	322	1,534	-40.780%
2026-07-13	2.0000	2.1000	1.8600	2.1000	-7.080%	23	1,425	+565.238%
2026-07-10	1.9000	2.3200	1.9000	2.2600	+3.670%	45	1,425	+518.142%
2026-07-09	3.4500	3.4500	2.1400	2.1800	+11.224%	53	1,412	+540.826%
2026-07-08	2.0900	2.0900	1.8500	1.9600	+19.512%	26	1,419	+612.755%
2026-07-07	2.1000	2.2200	1.5800	1.6400	-29.614%	687	1,421	+751.829%
2026-07-06	3.1700	3.1700	2.2600	2.3300	-31.471%	127	1,146	+499.571%
2026-07-02	3.7000	3.7000	3.0400	3.4000	+4.615%	17	1,070	+310.882%
2026-07-01	3.5000	3.7200	2.7700	3.2500	-13.333%	83	1,070	+329.846%
2026-06-30	4.9000	4.9000	3.7500	3.7500	-13.594%	40	1,095	+272.533%
2026-06-29	4.7800	5.2000	4.3400	4.3400	-17.803%	49	1,071	+221.889%
2026-06-26	6.4000	6.4000	5.1500	5.2800	-32.308%	51	1,097	+164.583%
2026-06-25	6.0000	8.2500	6.0000	7.8000	+15.214%	96	1,082	+79.103%
2026-06-24	7.1200	8.2000	6.7200	6.7700	-2.309%	242	1,062	+106.352%
2026-06-23	8.6000	8.6000	6.3200	6.9300	-35.952%	63	1,058	+101.587%
2026-06-22	10.7200	11.8000	10.6300	10.8200	+7.341%	32	1,057	+29.113%
2026-06-18	9.9000	11.6500	9.6500	10.0800	+48.235%	212	871	+38.591%
2026-06-17	6.4300	6.9200	6.1000	6.8000	+13.333%	28	871	+105.441%
2026-06-16	5.8000	6.0500	5.8000	6.0000	-11.765%	8	871	+132.833%
2026-06-15	6.6500	6.8000	6.4500	6.8000	+3.976%	26	865	+105.441%
2026-06-12	6.7500	6.7500	6.4700	6.5400	+5.484%	7	872	+113.609%
2026-06-11	7.6500	7.6500	6.2000	6.2000	-12.057%	9	868	+125.323%
2026-06-10	6.7200	7.0500	6.3100	7.0500	+8.462%	5	869	+98.156%
2026-06-09	5.5500	6.8500	5.5500	6.5000	+8.333%	11	868	+114.923%
2026-06-08	4.8300	6.0000	4.8300	6.0000	+10.497%	34	877	+132.833%
2026-06-05	4.5100	5.9000	4.5100	5.4300	+31.477%	35	871	+157.274%
2026-06-04	4.0500	4.3500	4.0500	4.1300	-3.279%	9	869	+238.257%
2026-06-03	4.3000	4.7500	4.2500	4.2700	+39.542%	21	864	+227.166%
2026-06-02	4.3500	4.3500	3.0600	3.0600	-25.183%	48	861	+356.536%
2026-06-01	5.4500	5.4500	3.7700	4.0900	-17.374%	123	857	+241.565%
2026-05-29	5.7500	6.6000	4.9000	4.9500	-39.854%	222	863	+182.222%
2026-05-28	8.2000	8.7000	7.5000	8.2300	-13.094%	81	878	+69.745%
2026-05-27	10.5000	10.5000	9.4400	9.4700	-10.913%	6	838	+47.518%
2026-05-26	10.2600	12.7000	10.2500	10.6300	+1.238%	151	841	+31.421%
2026-05-22	8.7000	10.5000	8.7000	10.5000	+2.941%	190	855	+33.048%
2026-05-21	15.0000	15.0000	10.2000	10.2000	-50.365%	160	761	+36.961%
2026-05-20	20.4500	20.5500	20.4100	20.5500	+2.750%	3	761	-32.019%
2026-05-19	20.1700	20.1700	20.0000	20.0000	-6.191%	3	710	-30.150%
2026-05-18	21.9500	21.9500	21.3000	21.3200	-6.079%	54	710	-34.475%
2026-05-14	25.2000	25.2000	22.1500	22.7000	-12.016%	73	710	-38.458%
2026-05-13	25.3300	26.6500	25.3300	25.8000	+18.894%	29	649	-45.853%
2026-05-12	21.9800	21.9800	21.1100	21.7000	+4.831%	9	649	-35.622%
2026-05-11	17.7400	20.7000	17.7400	20.7000	+16.817%	104	649	-32.512%
2026-05-08	18.3000	18.3000	17.0000	17.7200	-2.904%	29	624	-21.163%
2026-05-07	18.3800	18.3800	17.3500	18.2500	+1.389%	15	606	-23.452%
2026-05-05	18.3000	18.3000	18.0000	18.0000	-0.332%	2	598	-22.389%
2026-05-04	16.3500	18.0600	16.3500	18.0600	+11.207%	103	598	-22.647%
2026-05-01	17.0400	17.2500	16.2400	16.2400	-9.020%	41	460	-13.978%
2026-04-30	18.2500	18.2500	17.8500	17.8500	-4.290%	8	460	-21.737%
2026-04-29	18.6000	18.9100	18.3400	18.6500	+5.189%	78	459	-25.094%
2026-04-28	17.7500	17.7500	17.4900	17.7300	-10.680%	71	456	-21.207%
2026-04-27	19.4500	19.8500	19.4500	19.8500	+7.939%	218	411	-29.622%
2026-04-24	18.3500	20.7000	18.3500	18.3900	+0.767%	20	385	-24.035%
2026-04-23	19.1600	23.0000	17.7600	18.2500	+38.678%	164	381	-23.452%
2026-04-22	11.9000	13.6000	11.9000	13.1600	+17.500%	25	346	+6.155%
2026-04-21	11.2100	12.0000	11.2000	11.2000	-2.183%	6	355	+24.732%
2026-04-20	12.3500	12.3500	10.9500	11.4500	-8.765%	8	355	+22.009%
2026-04-17	12.3200	12.8000	12.0000	12.5500	-8.059%	26	354	+11.315%
2026-04-16	14.6500	14.8000	13.6000	13.6500	-11.248%	24	366	+2.344%
2026-04-15	14.6800	15.9000	14.6800	15.3800	-10.581%	35	357	-9.168%
2026-04-14	16.2900	17.8000	16.2900	17.2000	-6.775%	6	359	-18.779%
2026-04-13	19.2400	19.2400	18.3000	18.4500	-13.176%	6	355	-24.282%
2026-04-10	21.0000	21.4200	21.0000	21.2500	+12.374%	11	352	-34.259%
2026-04-09	19.6000	19.6000	18.5600	18.9100	+12.560%	12	347	-26.124%
2026-04-08	15.6000	16.8000	15.6000	16.8000	-1.118%	4	352	-16.845%
2026-04-07	16.8500	17.0500	16.8500	16.9900	+6.520%	8	355	-17.775%
2026-04-06	16.0400	16.0500	15.9500	15.9500	-0.313%	5	352	-12.414%
2026-04-02	16.4000	16.8000	16.0000	16.0000	-5.045%	10	355	-12.688%
2026-04-01	18.2500	18.2500	16.8500	16.8500	-9.893%	7	355	-17.092%
2026-03-31	19.0500	19.6000	18.6500	18.7000	-7.426%	28	351	-25.294%
2026-03-30	20.2000	20.2000	20.2000	20.2000	-6.998%	1	346	-30.842%
2026-03-27	21.6000	22.3000	21.6000	21.7200	+22.022%	6	346	-35.681%
2026-03-25	17.8500	17.8500	17.8000	17.8000	-6.562%	2	346	-21.517%
2026-03-24	19.4600	19.4600	19.0500	19.0500	+14.759%	2	346	-26.667%
2026-03-23	15.4000	16.6000	15.4000	16.6000	-2.639%	30	345	-15.843%
2026-03-20	16.7000	17.0500	16.7000	17.0500	+18.403%	8	343	-18.065%
2026-03-18	14.4500	14.4500	14.4000	14.4000	-2.439%	4	335	-2.986%
2026-03-17	15.2000	15.2000	14.7600	14.7600	-14.186%	3	333	-5.352%
2026-03-16	17.4500	17.4500	17.2000	17.2000	-5.753%	4	332	-18.779%
2026-03-13	18.3000	18.3000	17.9000	18.2500	+0.275%	16	328	-23.452%
2026-03-12	17.5000	18.2000	17.5000	18.2000	+10.103%	8	315	-23.242%
2026-03-11	16.5300	16.5300	16.5300	16.5300	+0.182%	7	308	-15.487%
2026-03-10	16.5500	16.6000	16.5000	16.5000	+1.852%	4	308	-15.333%
2026-03-09	16.5500	16.5500	15.9500	16.2000	+4.180%	4	309	-13.765%
2026-03-06	15.6000	16.2000	15.3000	15.5500	+4.362%	13	307	-10.161%
2026-03-05	15.6000	15.6000	14.5500	14.9000	-11.045%	44	295	-6.242%
2026-03-04	16.7500	16.7500	16.7500	16.7500	-9.946%	1	266	-16.597%
2026-03-03	21.0500	21.7000	18.6000	18.6000	-10.791%	52	266	-24.892%
2026-03-02	21.0500	21.1500	20.3000	20.8500	+0.240%	111	252	-32.998%
2026-02-27	20.5000	20.8000	19.8500	20.8000	+9.186%	183	282	-32.837%
2026-02-26	18.1100	19.1500	17.9000	19.0500	-10.142%	27	186	-26.667%
2026-02-25	20.8000	21.2000	20.7000	21.2000	-12.577%	25	161	-34.104%
2026-02-24	23.2500	24.6000	22.6000	24.2500	-5.384%	74	161	-42.392%
2026-02-23	14.7000	26.0000	14.7000	25.6300	+86.400%	9	101	-45.494%
2026-02-19	13.2000	13.8000	13.1500	13.7500	+9.127%	7	94	+1.600%
2026-02-18	13.1000	13.1000	12.6000	12.6000	-5.618%	7	87	+10.873%
2026-02-17	14.0500	14.0500	13.2000	13.3500	+7.661%	42	80	+4.644%
2026-02-13	13.0000	13.2500	12.3000	12.4000	-3.502%	35	8	+12.661%
2026-02-12	11.0200	12.8500	11.0200	12.8500	+66.883%	3	8	+8.716%
2026-02-05	7.7000	7.7000	7.7000	7.7000	+28.333%	1	5	+81.429%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+27.389%	2	4	+132.833%
2026-02-02	4.7100	4.7100	4.7100	4.7100	-31.241%	1	2	+196.603%
2026-01-26	6.8500	6.8500	6.8500	6.8500	+5.385%	1	3	+103.942%
2026-01-23	6.5000	6.5000	6.5000	6.5000	+25.725%	1	2	+114.923%
2026-01-13	5.1700	5.1700	5.1700	5.1700	-2.453%	1	2	+170.213%
2026-01-12	5.8200	5.9000	5.3000	5.3000	0.000%	4	1	+163.585%