Dark

IBM20260821P240
IBM Aug 21 2026 240.00 Put (IBM260821P00240000)
option OPRA

EOD

Jul 30, 2026

22.04+23.473%(+4.19)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	20.3400	23.1400	20.3400	22.0400	+23.473%	6	2,137	0.000%
2026-07-29	15.9500	17.8500	15.9500	17.8500	-5.154%	14	2,138	+23.473%
2026-07-28	22.4500	25.8000	18.8200	18.8200	-33.498%	31	2,126	+17.109%
2026-07-24	32.0000	32.0000	28.3000	28.3000	-21.650%	19	2,147	-22.120%
2026-07-23	41.1300	41.1300	36.1200	36.1200	+2.323%	4	2,154	-38.981%
2026-07-22	33.9100	35.3000	33.7500	35.3000	+5.153%	9	2,159	-37.564%
2026-07-21	33.1700	33.5700	33.1300	33.5700	+13.297%	4	2,162	-34.346%
2026-07-20	33.3400	33.3400	29.4500	29.6300	-6.824%	15	2,165	-25.616%
2026-07-17	30.8500	33.8800	30.8300	31.8000	+10.647%	19	2,160	-30.692%
2026-07-16	38.3500	38.4100	28.2100	28.7400	-11.351%	151	2,151	-23.312%
2026-07-15	27.1000	33.4000	26.6500	32.4200	+4.513%	35	2,277	-32.017%
2026-07-14	24.5000	33.3000	24.5000	31.0200	+900.645%	564	2,287	-28.949%
2026-07-13	3.0000	3.2200	2.7500	3.1000	-9.357%	83	2,022	+610.968%
2026-07-10	3.2000	3.5000	3.2000	3.4200	+6.542%	60	1,975	+544.444%
2026-07-09	5.2500	5.2500	3.2100	3.2100	+16.304%	31	1,947	+586.604%
2026-07-08	3.1000	3.1100	2.7500	2.7600	+4.151%	46	1,936	+698.551%
2026-07-07	2.9100	3.2000	2.2700	2.6500	-22.059%	74	1,926	+731.698%
2026-07-06	4.0200	4.0200	3.3100	3.4000	-27.660%	543	1,972	+548.235%
2026-07-02	4.6100	5.2500	4.2500	4.7000	+5.618%	134	2,251	+368.936%
2026-07-01	5.4500	5.4500	4.0000	4.4500	-19.384%	106	2,251	+395.281%
2026-06-30	6.9600	7.0300	5.5200	5.5200	-9.508%	62	2,259	+299.275%
2026-06-29	6.7900	6.9900	6.0800	6.1000	-17.568%	106	2,258	+261.311%
2026-06-26	9.5100	9.6000	7.3000	7.4000	-33.333%	210	2,237	+197.838%
2026-06-25	9.0000	11.5000	9.0000	11.1000	+10.558%	54	2,256	+98.559%
2026-06-24	10.9400	11.4500	9.8500	10.0400	+3.292%	1,123	2,233	+119.522%
2026-06-23	12.0000	12.0000	9.1000	9.7200	-35.200%	275	1,183	+126.749%
2026-06-22	15.5000	16.2500	13.9000	15.0000	+5.263%	197	1,025	+46.933%
2026-06-18	13.9200	16.1000	13.7700	14.2500	+54.054%	138	916	+54.667%
2026-06-17	9.5900	9.7000	8.5400	9.2500	+11.715%	34	916	+138.270%
2026-06-16	8.6500	8.6500	8.2800	8.2800	-12.842%	4	916	+166.184%
2026-06-15	9.8000	10.0000	9.0000	9.5000	+7.103%	143	916	+132.000%
2026-06-12	9.8100	9.8100	8.8700	8.8700	-6.138%	3	877	+148.478%
2026-06-11	9.7300	9.7300	9.2500	9.4500	+2.162%	3	875	+133.228%
2026-06-10	9.4900	9.4900	8.6500	9.2500	+4.402%	14	873	+138.270%
2026-06-09	7.7500	8.9500	7.7500	8.8600	+10.062%	12	865	+148.758%
2026-06-08	7.5000	8.0500	7.5000	8.0500	+2.548%	16	858	+173.789%
2026-06-05	7.2000	8.1500	6.5400	7.8500	+37.719%	24	852	+180.764%
2026-06-04	5.9500	6.1300	5.7000	5.7000	-1.554%	23	856	+286.667%
2026-06-03	5.9000	6.3500	5.7900	5.7900	+30.112%	6	861	+280.656%
2026-06-02	5.1500	5.2500	4.4500	4.4500	-18.349%	6	860	+395.281%
2026-06-01	5.2500	7.3500	5.1500	5.4500	-18.899%	41	862	+304.404%
2026-05-29	8.5500	9.1000	6.7200	6.7200	-39.186%	142	880	+227.976%
2026-05-28	11.0700	11.3500	10.1000	11.0500	-16.288%	48	846	+99.457%
2026-05-27	13.4600	13.6800	13.0500	13.2000	-13.725%	23	837	+66.970%
2026-05-26	15.1500	17.1000	14.6000	15.3000	+7.218%	37	832	+44.052%
2026-05-22	10.2000	14.2700	10.2000	14.2700	+0.919%	183	825	+54.450%
2026-05-21	20.2000	20.2000	14.1400	14.1400	-44.440%	39	769	+55.870%
2026-05-20	25.5000	25.5000	25.4500	25.4500	-2.974%	5	769	-13.399%
2026-05-19	26.2300	26.2300	26.2300	26.2300	-3.210%	1	761	-15.974%
2026-05-18	27.1000	27.1000	27.1000	27.1000	-7.509%	1	761	-18.672%
2026-05-15	29.3000	29.3000	29.3000	29.3000	-11.266%	1	761	-24.778%
2026-05-13	32.6700	33.6000	32.6700	33.0200	+17.718%	4	761	-33.253%
2026-05-12	28.0000	28.4000	28.0000	28.0500	+8.301%	10	759	-21.426%
2026-05-11	25.4500	26.0500	25.4500	25.9000	+16.143%	22	759	-14.903%
2026-05-08	22.3200	22.3200	22.3000	22.3000	-4.782%	25	737	-1.166%
2026-05-07	23.8500	23.8500	23.4200	23.4200	-9.295%	9	762	-5.892%
2026-05-06	25.2500	25.8200	24.8600	25.8200	+8.716%	66	762	-14.640%
2026-05-05	22.7100	24.7600	22.7100	23.7500	+6.790%	45	762	-7.200%
2026-05-01	22.2400	22.2400	22.2400	22.2400	-4.138%	2	757	-0.899%
2026-04-30	24.3000	24.3000	23.2000	23.2000	-4.330%	66	757	-5.000%
2026-04-29	24.4500	24.4500	24.2500	24.2500	+4.616%	12	737	-9.113%
2026-04-28	23.1800	23.1800	23.1800	23.1800	-8.560%	10	742	-4.918%
2026-04-27	25.3500	25.3500	25.3500	25.3500	+6.468%	13	742	-13.057%
2026-04-24	25.3000	26.5000	23.8100	23.8100	+2.629%	6	752	-7.434%
2026-04-23	28.2400	28.5900	23.1500	23.2000	+31.968%	26	753	-5.000%
2026-04-22	14.9100	17.8000	14.9100	17.5800	+17.987%	172	761	+25.370%
2026-04-21	15.0000	15.0000	14.9000	14.9000	-5.994%	12	776	+47.919%
2026-04-20	15.2000	15.8500	15.2000	15.8500	-4.230%	14	776	+39.054%
2026-04-17	16.0900	16.7000	15.6700	16.5500	-4.940%	33	784	+33.172%
2026-04-16	17.4100	17.4100	17.4100	17.4100	-12.513%	4	778	+26.594%
2026-04-15	18.8500	20.3300	18.8500	19.9000	-8.506%	19	778	+10.754%
2026-04-14	22.2500	22.2500	21.7500	21.7500	-3.633%	12	778	+1.333%
2026-04-13	23.0700	23.0700	22.5700	22.5700	-14.669%	3	778	-2.348%
2026-04-10	25.5700	26.4500	24.6000	26.4500	+13.276%	27	781	-16.673%
2026-04-09	24.0000	24.0000	23.3500	23.3500	+14.517%	4	763	-5.610%
2026-04-08	20.3900	20.3900	20.3900	20.3900	+1.696%	2	763	+8.092%
2026-04-06	20.1500	20.1500	20.0500	20.0500	-1.860%	4	763	+9.925%
2026-04-02	21.0200	21.0200	20.1900	20.4300	-8.550%	24	739	+7.881%
2026-04-01	22.2800	22.3400	22.2800	22.3400	-3.290%	10	739	-1.343%
2026-03-31	24.7000	24.7000	23.1000	23.1000	-8.515%	2	729	-4.589%
2026-03-30	24.8500	25.2500	24.1500	25.2500	-3.626%	8	731	-12.713%
2026-03-27	25.3500	26.2000	24.9000	26.2000	+17.965%	33	727	-15.878%
2026-03-26	22.0600	22.2100	22.0600	22.2100	-5.489%	20	752	-0.765%
2026-03-24	23.5000	23.5000	23.5000	23.5000	+18.987%	1	732	-6.213%
2026-03-23	19.7500	19.7500	19.7500	19.7500	-3.423%	8	732	+11.595%
2026-03-19	20.4500	20.4500	20.4500	20.4500	+11.749%	27	732	+7.775%
2026-03-17	18.6000	18.7000	18.3000	18.3000	-9.406%	5	732	+20.437%
2026-03-16	20.2000	20.2000	20.2000	20.2000	-7.973%	1	731	+9.109%
2026-03-13	22.0000	22.0000	21.9500	21.9500	-0.903%	3	730	+0.410%
2026-03-12	21.3500	22.1500	21.3500	22.1500	+3.023%	16	730	-0.497%
2026-03-11	21.5000	21.5500	21.5000	21.5000	+1.176%	5	729	+2.512%
2026-03-10	22.0700	22.0700	20.4500	21.2500	+5.459%	273	717	+3.718%
2026-03-09	20.2000	20.2000	20.0000	20.1500	+5.497%	9	584	+9.380%
2026-03-06	19.2500	20.0500	19.1000	19.1000	+9.143%	42	583	+15.393%
2026-03-05	19.0000	19.3500	17.5000	17.5000	-15.254%	61	558	+25.943%
2026-03-04	21.7000	21.7000	20.2900	20.6500	-10.217%	203	527	+6.731%
2026-03-03	27.0000	27.0000	22.3000	23.0000	-10.680%	51	335	-4.174%
2026-03-02	25.7000	25.7500	24.9900	25.7500	+2.386%	140	294	-14.408%
2026-02-27	25.9500	25.9500	24.6500	25.1500	+7.021%	72	206	-12.366%
2026-02-26	23.7500	23.7500	23.3000	23.5000	-8.915%	7	161	-6.213%
2026-02-25	25.4000	26.0000	25.3500	25.8000	-13.248%	15	149	-14.574%
2026-02-24	31.6000	31.6000	27.3500	29.7400	-10.771%	67	149	-25.891%
2026-02-23	18.1600	33.3300	18.1600	33.3300	+105.108%	5	90	-33.873%
2026-02-20	16.2500	16.2500	16.2500	16.2500	-4.243%	1	89	+35.631%
2026-02-19	16.9700	16.9700	16.9700	16.9700	+8.089%	1	89	+29.876%
2026-02-13	15.7000	15.7000	15.7000	15.7000	-5.136%	1	88	+40.382%
2026-02-12	14.7500	17.0000	14.7000	16.5500	+49.099%	11	88	+33.172%
2026-02-11	11.1000	11.1000	11.1000	11.1000	+11.000%	1	83	+98.559%
2026-02-05	9.7000	10.1500	9.7000	10.0000	+23.457%	94	83	+120.400%
2026-02-03	8.1000	8.1000	8.1000	8.1000	-7.955%	1	22	+172.099%
2026-01-23	8.8000	8.8000	8.8000	8.8000	-1.124%	1	21	+150.455%
2026-01-22	8.9000	8.9000	8.9000	8.9000	-8.718%	1	21	+147.640%
2026-01-20	9.7500	9.7500	9.7500	9.7500	+22.180%	10	20	+126.051%
2026-01-16	7.9100	7.9800	7.8900	7.9800	-3.038%	16	3	+176.190%
2026-01-06	8.4000	8.4600	8.2300	8.2300	0.000%	3	3	+167.801%