Dark

IBM20260821P260
IBM Aug 21 2026 260.00 Put (IBM260821P00260000)
option OPRA

EOD

Jul 30, 2026

40.40+18.824%(+6.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	41.5200	41.5200	40.4000	40.4000	+18.824%	5	778	0.000%
2026-07-29	34.8100	34.8100	34.0000	34.0000	-2.327%	2	779	+18.824%
2026-07-28	38.0000	38.0000	34.7200	34.8100	-22.386%	8	778	+16.059%
2026-07-27	45.0200	45.0200	44.8500	44.8500	-20.676%	11	781	-9.922%
2026-07-23	57.5700	57.5700	56.2000	56.5400	+3.572%	3	782	-28.546%
2026-07-22	51.9100	54.5900	51.9100	54.5900	+7.694%	4	781	-25.994%
2026-07-21	51.1300	51.1300	50.6900	50.6900	+4.623%	2	783	-20.300%
2026-07-20	50.2500	52.5500	47.3800	48.4500	-5.242%	13	783	-16.615%
2026-07-17	48.9100	51.1300	48.9100	51.1300	+10.791%	14	780	-20.986%
2026-07-16	53.8300	53.8300	44.2100	46.1500	-9.951%	11	791	-12.459%
2026-07-15	45.1000	51.2500	43.9100	51.2500	+8.742%	54	791	-21.171%
2026-07-14	42.9000	49.5800	40.3500	47.1300	+573.286%	82	777	-14.280%
2026-07-13	6.5300	7.0600	6.2000	7.0000	-7.162%	31	808	+477.143%
2026-07-10	6.5000	7.6000	6.4200	7.5400	+8.802%	43	792	+435.809%
2026-07-09	8.6000	8.6000	6.9000	6.9300	+14.545%	46	784	+482.973%
2026-07-08	6.6500	6.6500	6.0000	6.0500	+15.900%	22	777	+567.769%
2026-07-07	5.6500	6.3800	4.7500	5.2200	-22.206%	97	758	+673.946%
2026-07-06	9.5000	9.5000	6.7100	6.7100	-32.222%	102	761	+502.086%
2026-07-02	9.2000	10.2700	8.5000	9.9000	+7.375%	151	660	+308.081%
2026-07-01	10.1500	10.1500	8.0500	9.2200	-15.953%	86	660	+338.178%
2026-06-30	13.1400	13.1400	10.9000	10.9700	-7.815%	44	639	+268.277%
2026-06-29	14.1000	14.1000	11.9000	11.9000	-19.048%	53	625	+239.496%
2026-06-26	18.5000	18.5000	14.4000	14.7000	-27.228%	52	624	+174.830%
2026-06-25	19.0500	21.1000	17.2300	20.2000	+8.021%	86	628	+100.000%
2026-06-24	19.0000	19.0000	18.2700	18.7000	+3.030%	14	600	+116.043%
2026-06-23	21.9600	21.9600	17.4000	18.1500	-32.653%	203	605	+122.590%
2026-06-22	26.4600	28.1000	23.8500	26.9500	+7.671%	36	535	+49.907%
2026-06-18	23.5000	27.4400	23.5000	25.0300	+39.521%	47	584	+61.406%
2026-06-17	17.3400	17.9400	16.2500	17.9400	+13.544%	16	584	+125.195%
2026-06-16	16.1500	16.2500	14.3000	15.8000	-8.829%	39	584	+155.696%
2026-06-15	17.5900	18.6600	16.9500	17.3300	+5.671%	26	562	+133.122%
2026-06-12	17.4000	17.4000	16.0000	16.4000	-2.497%	13	566	+146.341%
2026-06-11	18.0000	18.0000	16.6500	16.8200	+1.631%	12	558	+140.190%
2026-06-10	15.5300	16.9000	14.8200	16.5500	+6.774%	43	555	+144.109%
2026-06-09	14.1500	18.2500	13.8500	15.5000	+7.118%	46	544	+160.645%
2026-06-08	13.3800	14.8500	13.3800	14.4700	-0.276%	30	539	+179.198%
2026-06-05	12.3500	14.7600	12.3500	14.5100	+42.255%	72	530	+178.429%
2026-06-04	10.5000	11.0000	10.2000	10.2000	-1.923%	15	520	+296.078%
2026-06-03	10.0500	11.0000	9.9900	10.4000	+36.842%	19	524	+288.462%
2026-06-02	9.6000	9.6000	7.3000	7.6000	-20.419%	134	511	+431.579%
2026-06-01	9.2600	11.8300	9.2000	9.5500	-20.151%	117	430	+323.037%
2026-05-29	15.4700	15.8900	11.9600	11.9600	-38.667%	220	428	+237.793%
2026-05-28	19.8500	21.3500	17.9500	19.5000	-13.333%	130	390	+107.179%
2026-05-27	25.0800	25.0800	22.5000	22.5000	-12.281%	36	359	+79.556%
2026-05-26	25.0000	28.2100	25.0000	25.6500	+10.847%	168	342	+57.505%
2026-05-22	20.2000	23.5000	20.2000	23.1400	-3.983%	149	298	+74.589%
2026-05-21	30.6000	30.7000	24.1000	24.1000	-42.619%	49	265	+67.635%
2026-05-20	42.0000	42.0000	42.0000	42.0000	+2.790%	1	265	-3.810%
2026-05-19	40.8600	40.8600	40.8600	40.8600	-9.059%	1	233	-1.126%
2026-05-15	44.9300	44.9300	44.9300	44.9300	-0.266%	1	233	-10.082%
2026-05-14	45.0500	45.0500	45.0500	45.0500	-7.457%	5	232	-10.322%
2026-05-13	49.0900	49.2600	48.6800	48.6800	+11.218%	9	231	-17.009%
2026-05-12	43.7700	43.7700	43.7700	43.7700	+6.315%	1	231	-7.699%
2026-05-11	38.5500	41.2700	38.5000	41.1700	+5.917%	17	231	-1.870%
2026-05-06	38.8700	38.8700	38.8700	38.8700	+4.070%	1	224	+3.936%
2026-05-05	38.5500	38.5500	37.3500	37.3500	-1.321%	6	223	+8.166%
2026-04-29	37.8500	37.8500	37.8500	37.8500	+5.285%	5	219	+6.737%
2026-04-28	35.7500	35.9500	35.7500	35.9500	-7.821%	7	224	+12.378%
2026-04-27	39.1000	39.1000	39.0000	39.0000	-4.435%	10	231	+3.590%
2026-04-24	40.8100	40.8100	40.8100	40.8100	+9.882%	1	236	-1.005%
2026-04-23	42.3500	42.3500	36.5500	37.1400	+35.301%	13	236	+8.778%
2026-04-22	27.5500	27.5500	27.4000	27.4500	+14.614%	6	244	+47.177%
2026-04-21	23.8000	24.1500	23.1500	23.9500	-5.560%	29	255	+68.685%
2026-04-20	25.1000	25.5000	25.0000	25.3600	-6.421%	7	255	+59.306%
2026-04-16	29.5500	29.5500	27.0600	27.1000	-12.581%	53	256	+49.077%
2026-04-15	31.0000	31.0000	31.0000	31.0000	-7.463%	2	212	+30.323%
2026-04-14	33.4500	33.5000	33.4000	33.5000	-13.926%	6	212	+20.597%
2026-04-10	38.9200	38.9200	38.9200	38.9200	+28.237%	1	212	+3.803%
2026-04-02	30.3500	30.3500	30.3500	30.3500	-3.956%	1	210	+33.114%
2026-04-01	30.6500	31.6000	30.6500	31.6000	-5.672%	2	210	+27.848%
2026-03-31	35.9000	36.2500	33.5000	33.5000	-5.367%	5	208	+20.597%
2026-03-30	35.4000	35.4000	35.4000	35.4000	+14.749%	1	206	+14.124%
2026-03-20	30.8500	30.8500	30.8500	30.8500	+11.372%	3	206	+30.956%
2026-03-18	27.6500	27.7000	27.6500	27.7000	-0.180%	6	206	+45.848%
2026-03-17	28.2500	28.2500	27.4000	27.7500	-7.222%	4	201	+45.586%
2026-03-16	30.9600	30.9600	29.9100	29.9100	-6.967%	2	200	+35.072%
2026-03-13	32.1500	32.1500	32.1500	32.1500	+0.942%	4	200	+25.661%
2026-03-12	31.1500	32.0500	31.0500	31.8500	+2.412%	7	196	+26.845%
2026-03-10	29.7000	31.1000	29.6500	31.1000	+5.890%	34	192	+29.904%
2026-03-09	29.3700	29.3700	29.3700	29.3700	+4.706%	1	161	+37.555%
2026-03-06	27.8500	28.5000	27.8500	28.0500	+0.538%	25	160	+44.029%
2026-03-05	28.5000	28.6400	27.0500	27.9000	-7.000%	39	143	+44.803%
2026-03-04	31.1500	31.1500	30.0000	30.0000	-8.815%	43	133	+34.667%
2026-03-03	33.1000	33.1000	32.9000	32.9000	-11.678%	2	116	+22.796%
2026-03-02	37.2000	37.5500	36.0000	37.2500	+1.915%	44	116	+8.456%
2026-02-27	35.9500	36.5500	35.9500	36.5500	+0.828%	4	115	+10.534%
2026-02-25	36.2500	36.2500	36.2500	36.2500	-8.274%	1	112	+11.448%
2026-02-24	39.5200	39.5200	39.5200	39.5200	-9.045%	1	112	+2.227%
2026-02-23	30.1400	43.5100	30.1400	43.4500	+72.079%	12	111	-7.020%
2026-02-20	25.6000	25.6000	25.1000	25.2500	-3.846%	16	123	+60.000%
2026-02-19	24.9500	26.2600	24.9500	26.2600	+2.578%	11	107	+53.846%
2026-02-17	26.2500	26.6500	25.6000	25.6000	+1.186%	8	96	+57.813%
2026-02-12	21.4000	25.3000	21.4000	25.3000	+32.808%	23	94	+59.684%
2026-02-11	15.9000	19.0500	15.7500	19.0500	+45.977%	7	76	+112.073%
2026-02-10	12.6500	13.0500	12.5500	13.0500	-4.044%	6	74	+209.579%
2026-02-09	13.8000	13.8000	13.6000	13.6000	-6.401%	6	71	+197.059%
2026-02-03	14.5300	14.5300	14.5300	14.5300	+30.314%	2	71	+178.045%
2026-01-30	11.1500	11.1500	11.1500	11.1500	+15.784%	2	69	+262.332%
2026-01-29	9.8000	9.8000	9.6300	9.6300	-32.657%	2	67	+319.522%
2026-01-28	14.3000	14.3000	14.3000	14.3000	+0.704%	1	65	+182.517%
2026-01-23	14.2000	14.2000	14.2000	14.2000	-5.333%	4	64	+184.507%
2026-01-20	15.0000	15.0000	14.9500	15.0000	+21.852%	51	60	+169.333%
2026-01-16	12.4300	12.4300	12.3100	12.3100	0.000%	20	0	+228.188%