Dark

IBM20260821P250
IBM Aug 21 2026 250.00 Put (IBM260821P00250000)
option OPRA

EOD

Jul 30, 2026

30.60+19.345%(+4.96)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	29.5000	32.2700	29.5000	30.6000	+19.345%	27	955	0.000%
2026-07-29	27.7500	27.7500	25.6400	25.6400	-1.157%	114	962	+19.345%
2026-07-28	33.4900	33.4900	25.3000	25.9400	-27.864%	42	1,076	+17.965%
2026-07-27	34.0700	35.9600	34.0700	35.9600	-4.260%	7	1,115	-14.905%
2026-07-24	40.8800	40.8800	37.0400	37.5600	-21.373%	33	1,119	-18.530%
2026-07-23	49.2200	49.2200	45.0000	47.7700	+1.444%	21	1,149	-35.943%
2026-07-22	43.3400	47.0900	43.2000	47.0900	+13.470%	6	1,167	-35.018%
2026-07-21	42.7800	42.7800	41.5000	41.5000	+4.745%	2	1,172	-26.265%
2026-07-20	41.0500	41.0500	38.0000	39.6200	-3.531%	18	1,174	-22.766%
2026-07-17	39.3300	42.4900	39.3300	41.0700	+16.181%	12	1,170	-25.493%
2026-07-16	47.5000	47.5000	35.3500	35.3500	-14.324%	22	1,174	-13.437%
2026-07-15	37.5000	41.8000	35.0100	41.2600	+6.176%	41	1,179	-25.836%
2026-07-14	32.8500	42.0000	32.8500	38.8600	+718.105%	142	1,195	-21.256%
2026-07-13	4.4800	4.8000	4.1500	4.7500	-6.863%	81	1,258	+544.211%
2026-07-10	4.7500	5.3000	4.7200	5.1000	+8.051%	46	1,258	+500.000%
2026-07-09	6.6500	7.0000	4.7000	4.7200	+14.286%	58	1,230	+548.305%
2026-07-08	5.0000	5.2000	4.0500	4.1300	+11.924%	92	1,224	+640.920%
2026-07-07	4.1000	4.4700	3.2900	3.6900	-21.822%	156	1,201	+729.268%
2026-07-06	6.1000	6.5000	4.7200	4.7200	-32.086%	76	1,200	+548.305%
2026-07-02	6.8500	7.4000	6.2300	6.9500	+1.460%	51	1,218	+340.288%
2026-07-01	7.9800	7.9800	5.7300	6.8500	-11.154%	210	1,218	+346.715%
2026-06-30	10.0500	10.0500	7.7100	7.7100	-3.625%	62	1,253	+296.887%
2026-06-29	10.3200	11.1500	8.0000	8.0000	-23.518%	164	1,247	+282.500%
2026-06-26	12.7500	12.7500	10.4000	10.4600	-31.723%	75	1,214	+192.543%
2026-06-25	14.1000	15.9000	12.8500	15.3200	+8.652%	153	1,182	+99.739%
2026-06-24	13.8100	15.4000	13.6000	14.1000	+6.415%	230	1,060	+117.021%
2026-06-23	14.6200	14.6200	12.7500	13.2500	-35.990%	79	1,040	+130.943%
2026-06-22	20.7500	21.6000	18.5000	20.7000	+6.317%	142	1,019	+47.826%
2026-06-18	19.1000	21.6300	18.0000	19.4700	+44.115%	397	797	+57.165%
2026-06-17	13.5000	13.5100	12.5000	13.5100	+17.478%	26	797	+126.499%
2026-06-16	11.2500	12.0200	11.2500	11.5000	-11.945%	43	797	+166.087%
2026-06-15	13.3700	13.5000	12.3500	13.0600	+5.921%	36	773	+134.303%
2026-06-12	12.5500	12.6400	12.3300	12.3300	+4.492%	8	788	+148.175%
2026-06-11	14.2000	14.2000	11.8000	11.8000	-5.600%	29	787	+159.322%
2026-06-10	11.5000	12.7000	11.5000	12.5000	-4.434%	53	786	+144.800%
2026-06-09	11.9200	13.4000	10.4500	13.0800	+13.739%	6	768	+133.945%
2026-06-08	10.2200	11.5000	9.6000	11.5000	+5.119%	13	768	+166.087%
2026-06-05	9.0400	11.2500	9.0400	10.9400	+38.657%	56	760	+179.707%
2026-06-04	7.7000	7.9600	7.7000	7.8900	+3.137%	7	759	+287.833%
2026-06-03	6.6500	8.7000	6.6500	7.6500	+39.091%	23	757	+300.000%
2026-06-02	7.7000	7.7000	5.5000	5.5000	-30.818%	29	760	+456.364%
2026-06-01	7.0500	9.0000	6.9500	7.9500	-12.252%	74	765	+284.906%
2026-05-29	11.2500	12.0700	8.8000	9.0600	-42.330%	244	789	+237.748%
2026-05-28	15.1000	16.1000	14.3000	15.7100	-9.765%	70	665	+94.780%
2026-05-27	19.2000	19.2000	17.2000	17.4100	-12.071%	100	640	+75.761%
2026-05-26	19.3600	22.1000	18.0000	19.8000	+5.319%	70	630	+54.545%
2026-05-22	16.0000	18.8300	16.0000	18.8000	+1.567%	103	605	+62.766%
2026-05-21	26.0000	26.0000	18.5100	18.5100	-46.223%	89	615	+65.316%
2026-05-20	34.4300	34.4300	34.4200	34.4200	+8.580%	20	615	-11.098%
2026-05-19	31.7000	31.7000	31.7000	31.7000	-13.269%	1	565	-3.470%
2026-05-14	38.5000	38.5000	36.5500	36.5500	-11.715%	8	565	-16.279%
2026-05-13	38.5000	41.4000	38.5000	41.4000	+16.620%	24	556	-26.087%
2026-05-12	35.5000	35.5000	35.5000	35.5000	+5.686%	1	556	-13.803%
2026-05-11	30.9500	33.5900	30.9500	33.5900	+14.446%	94	556	-8.901%
2026-05-08	28.7700	29.3500	28.5000	29.3500	-1.510%	17	475	+4.259%
2026-05-07	29.6500	29.8000	29.6500	29.8000	-6.758%	2	475	+2.685%
2026-05-06	31.9600	31.9600	31.9600	31.9600	+1.622%	1	476	-4.255%
2026-05-05	31.2200	31.4500	30.9500	31.4500	+6.610%	5	476	-2.703%
2026-05-01	27.1300	29.5000	27.1300	29.5000	-3.752%	2	477	+3.729%
2026-04-29	30.7500	30.7500	30.6500	30.6500	+6.683%	4	477	-0.163%
2026-04-28	29.3400	29.3400	28.7300	28.7300	-9.682%	11	480	+6.509%
2026-04-27	31.6100	32.0400	31.6100	31.8100	+7.684%	8	481	-3.804%
2026-04-23	34.2700	35.0100	29.5300	29.5400	+34.273%	35	480	+3.588%
2026-04-22	18.4600	22.5500	18.4600	22.0000	+14.286%	74	486	+39.091%
2026-04-21	18.8500	19.5500	18.7000	19.2500	-3.750%	15	498	+58.961%
2026-04-20	20.2500	20.3000	19.9000	20.0000	-0.744%	13	498	+53.000%
2026-04-17	20.3600	20.8000	20.1500	20.1500	-9.601%	11	498	+51.861%
2026-04-16	22.3200	22.3200	22.2900	22.2900	-17.536%	2	494	+37.281%
2026-04-14	27.3000	27.3000	27.0300	27.0300	-5.654%	2	496	+13.208%
2026-04-13	28.6500	28.6500	28.6500	28.6500	-12.519%	1	497	+6.806%
2026-04-10	31.0500	32.7500	30.1000	32.7500	+28.180%	45	497	-6.565%
2026-04-08	24.8000	25.5500	24.8000	25.5500	-5.195%	6	456	+19.765%
2026-04-07	26.9500	26.9500	26.9500	26.9500	+8.451%	1	461	+13.544%
2026-04-06	24.8500	24.8500	24.8000	24.8500	-1.584%	4	461	+23.139%
2026-04-02	25.2500	25.2500	25.2500	25.2500	-1.751%	2	457	+21.188%
2026-04-01	26.7000	26.8000	25.7000	25.7000	-16.531%	6	457	+19.066%
2026-03-27	30.7900	30.7900	30.7900	30.7900	+10.795%	17	457	-0.617%
2026-03-26	27.8500	27.8500	27.7900	27.7900	-0.572%	8	449	+10.112%
2026-03-25	27.2000	27.9500	27.2000	27.9500	-3.787%	3	441	+9.481%
2026-03-24	28.9000	29.0500	28.9000	29.0500	+15.507%	3	438	+5.336%
2026-03-23	25.7000	25.7000	25.1500	25.1500	+11.038%	4	437	+21.670%
2026-03-18	22.6500	22.6500	22.6500	22.6500	-3.903%	3	434	+35.099%
2026-03-17	23.5700	23.5700	23.5700	23.5700	-10.550%	4	434	+29.826%
2026-03-11	25.8700	26.3500	25.8700	26.3500	+2.132%	4	430	+16.129%
2026-03-10	24.6500	25.8000	24.6000	25.8000	+5.306%	27	427	+18.605%
2026-03-09	24.4500	25.0000	24.3500	24.5000	+5.832%	15	409	+24.898%
2026-03-06	23.8000	24.6500	23.0500	23.1500	+0.871%	36	406	+32.181%
2026-03-05	23.7000	23.7000	22.3500	22.9500	-8.016%	24	381	+33.333%
2026-03-04	25.6500	25.6500	24.8400	24.9500	-10.413%	45	359	+22.645%
2026-03-03	29.3500	29.3500	27.3000	27.8500	-8.086%	43	322	+9.874%
2026-03-02	30.7000	30.7000	30.3000	30.3000	-2.258%	3	286	+0.990%
2026-02-27	29.7000	31.1000	29.7000	31.0000	+9.347%	42	285	-1.290%
2026-02-26	28.2000	28.6000	27.5000	28.3500	-9.425%	7	250	+7.937%
2026-02-25	30.8500	31.7000	30.8000	31.3000	-11.331%	63	189	-2.236%
2026-02-24	33.5200	35.3000	33.5200	35.3000	+3.367%	6	189	-13.314%
2026-02-23	23.6500	34.1500	23.4500	34.1500	+68.227%	11	192	-10.395%
2026-02-20	20.8000	20.8500	19.9500	20.3000	-5.800%	8	187	+50.739%
2026-02-19	20.9000	21.6000	20.7000	21.5500	+7.214%	19	183	+41.995%
2026-02-18	20.4500	20.4500	20.1000	20.1000	-5.189%	6	168	+52.239%
2026-02-17	21.2000	21.2000	21.2000	21.2000	+8.163%	1	167	+44.340%
2026-02-13	20.3000	20.3000	19.3000	19.6000	-6.667%	9	163	+56.122%
2026-02-12	21.3200	21.3200	20.7500	21.0000	+35.048%	43	163	+45.714%
2026-02-11	15.5500	15.5500	15.5500	15.5500	+51.707%	1	129	+96.785%
2026-02-06	11.1000	11.1000	10.2500	10.2500	-18.262%	8	128	+198.537%
2026-02-03	12.0000	13.1000	11.9500	12.5400	+37.049%	127	126	+144.019%
2026-01-30	8.5500	9.1500	8.5500	9.1500	+21.514%	2	29	+234.426%
2026-01-29	7.5300	7.5300	7.5300	7.5300	-35.641%	1	27	+306.375%
2026-01-28	11.7000	11.7000	11.7000	11.7000	+10.377%	1	27	+161.538%
2026-01-27	10.7000	10.7000	10.6000	10.6000	-7.424%	2	26	+188.679%
2026-01-23	11.4500	11.4500	11.4500	11.4500	+1.778%	1	25	+167.249%
2026-01-22	11.6500	11.6500	11.2500	11.2500	+15.148%	14	25	+172.000%
2026-01-16	9.5900	10.0000	9.4800	9.7700	-6.507%	26	15	+213.204%
2026-01-15	10.4500	10.4500	10.4500	10.4500	+1.951%	2	15	+192.823%
2026-01-06	10.9500	10.9500	10.2500	10.2500	-7.658%	2	13	+198.537%
2026-01-05	10.5000	11.1000	10.5000	11.1000	0.000%	11	11	+175.676%