Dark

IBM20260821P270
IBM Aug 21 2026 270.00 Put (IBM260821P00270000)
option OPRA

EOD

Jul 29, 2026

46.45+6.293%(+2.75)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	47.3000	47.5000	46.4500	46.4500	+6.293%	34	776	0.000%
2026-07-28	47.9900	47.9900	43.7000	43.7000	-33.455%	25	773	+6.293%
2026-07-23	71.8500	71.8500	65.6700	65.6700	-0.980%	3	778	-29.268%
2026-07-22	61.4700	66.3200	61.4700	66.3200	+9.493%	5	779	-29.961%
2026-07-21	61.6000	61.6000	57.0000	60.5700	+7.394%	222	781	-23.312%
2026-07-20	56.4000	56.4000	56.4000	56.4000	-5.290%	20	576	-17.642%
2026-07-17	57.9000	60.5000	57.9000	59.5500	+12.592%	29	556	-21.998%
2026-07-16	65.1700	65.1700	52.8900	52.8900	-10.036%	17	557	-12.176%
2026-07-15	51.1000	60.0000	51.1000	58.7900	+10.404%	37	557	-20.990%
2026-07-14	49.3800	59.0800	48.7500	53.2500	+417.996%	139	566	-12.770%
2026-07-13	9.0400	10.2800	8.8700	10.2800	-4.815%	23	582	+351.848%
2026-07-10	9.2700	10.8000	9.2700	10.8000	+13.684%	7	570	+330.093%
2026-07-09	11.9500	11.9500	9.5000	9.5000	+13.501%	26	565	+388.947%
2026-07-08	8.8000	10.0000	8.2500	8.3700	+10.132%	40	553	+454.958%
2026-07-07	8.0000	8.9100	6.8200	7.6000	-21.162%	79	549	+511.184%
2026-07-06	11.5300	11.5300	9.6400	9.6400	-26.970%	26	533	+381.846%
2026-07-02	12.4000	13.7100	12.4000	13.2000	+12.340%	14	522	+251.894%
2026-07-01	12.8900	12.8900	11.1000	11.7500	-20.339%	35	522	+295.319%
2026-06-30	16.8500	16.8500	14.6200	14.7500	-9.841%	25	511	+214.915%
2026-06-29	19.1400	20.0000	16.3600	16.3600	-17.582%	24	491	+183.924%
2026-06-26	22.4700	22.4700	18.8000	19.8500	-23.859%	81	476	+134.005%
2026-06-25	26.4200	26.4200	22.8000	26.0700	+8.625%	36	422	+78.174%
2026-06-24	25.6000	26.4800	23.7000	24.0000	0.000%	54	416	+93.542%
2026-06-23	27.7700	27.7800	22.6500	24.0000	-23.225%	139	444	+93.542%
2026-06-22	30.8100	33.7400	30.7000	31.2600	-1.076%	47	397	+48.592%
2026-06-18	34.6500	34.7000	31.0500	31.6000	+34.812%	34	367	+46.994%
2026-06-17	23.2600	23.4400	21.4100	23.4400	+13.127%	14	367	+98.166%
2026-06-16	21.0000	21.1000	20.3000	20.7200	-7.376%	30	367	+124.180%
2026-06-15	22.3500	24.0000	21.7000	22.3700	+3.805%	43	348	+107.644%
2026-06-12	21.4000	21.5500	20.9500	21.5500	-0.462%	5	324	+115.545%
2026-06-11	21.0000	22.0700	20.7500	21.6500	+3.095%	58	323	+114.550%
2026-06-10	20.7600	21.2500	20.6800	21.0000	+4.270%	11	329	+121.190%
2026-06-09	17.7500	22.2700	17.7500	20.1400	+4.352%	12	327	+130.636%
2026-06-08	18.2000	19.3000	17.2500	19.3000	+3.043%	31	330	+140.674%
2026-06-05	15.8200	19.4400	15.8200	18.7300	+35.725%	84	320	+147.998%
2026-06-04	13.5000	13.8000	13.4500	13.8000	+4.625%	6	368	+236.594%
2026-06-03	13.2500	14.6100	13.1900	13.1900	+35.979%	27	366	+252.161%
2026-06-02	11.3000	11.5000	9.4000	9.7000	-25.670%	82	372	+378.866%
2026-06-01	13.8500	13.8500	11.8000	13.0500	-15.424%	115	327	+255.939%
2026-05-29	19.5000	19.9700	15.3500	15.4300	-41.664%	37	285	+201.037%
2026-05-28	25.0000	26.4500	23.2500	26.4500	-23.333%	68	267	+75.614%
2026-05-26	34.0600	34.5000	32.6000	34.5000	+20.419%	5	232	+34.638%
2026-05-22	24.9500	29.3000	24.0000	28.6500	-11.982%	105	231	+62.129%
2026-05-21	36.4000	36.4000	32.5500	32.5500	-39.374%	13	146	+42.704%
2026-05-15	53.7000	53.7000	53.6900	53.6900	+0.921%	5	146	-13.485%
2026-05-14	53.2000	53.2000	53.2000	53.2000	+2.229%	1	141	-12.688%
2026-05-12	52.0400	52.0400	52.0400	52.0400	+15.388%	2	144	-10.742%
2026-05-07	46.4500	46.4500	45.1000	45.1000	-7.392%	2	144	+2.993%
2026-04-24	48.5200	48.7000	48.5200	48.7000	+9.438%	20	144	-4.620%
2026-04-23	45.7000	45.7000	44.5000	44.5000	+42.537%	17	134	+4.382%
2026-04-20	31.1600	31.2200	31.1600	31.2200	-16.345%	2	133	+48.783%
2026-04-15	37.3200	37.3200	37.3200	37.3200	-19.046%	3	133	+24.464%
2026-04-10	44.5500	46.1000	44.5500	46.1000	+10.472%	3	130	+0.759%
2026-04-09	41.7300	41.7300	41.7300	41.7300	+10.018%	1	131	+11.311%
2026-04-02	37.9300	37.9300	37.9300	37.9300	-0.315%	1	131	+22.462%
2026-04-01	39.0000	39.0000	37.9500	38.0500	-6.511%	27	130	+22.076%
2026-03-24	40.7000	40.7000	40.7000	40.7000	+9.409%	10	104	+14.128%
2026-03-23	34.8000	37.2000	34.8000	37.2000	+13.831%	11	104	+24.866%
2026-03-17	32.6800	32.6800	32.6800	32.6800	-13.932%	1	97	+42.136%
2026-03-12	37.9700	38.0000	37.9700	37.9700	+3.320%	5	96	+22.333%
2026-03-10	36.7500	36.7500	36.7500	36.7500	+10.860%	1	93	+26.395%
2026-03-06	33.2500	33.2500	33.1500	33.1500	+0.607%	20	94	+40.121%
2026-03-05	33.0000	33.0000	32.9500	32.9500	-8.089%	2	77	+40.971%
2026-03-04	37.3000	37.3000	35.8500	35.8500	-15.746%	5	77	+29.568%
2026-03-02	42.5500	42.5500	42.5500	42.5500	+11.974%	1	72	+9.166%
2026-02-26	38.0000	38.0000	38.0000	38.0000	-16.484%	1	72	+22.237%
2026-02-24	47.5000	47.5000	45.5000	45.5000	-9.182%	2	72	+2.088%
2026-02-23	50.1000	50.1000	50.1000	50.1000	+54.154%	1	73	-7.285%
2026-02-19	32.5000	32.5000	32.5000	32.5000	+10.544%	3	73	+42.923%
2026-02-18	29.9000	30.0000	29.4000	29.4000	-5.131%	35	70	+57.993%
2026-02-17	31.0300	31.3200	30.9900	30.9900	+5.949%	4	69	+49.887%
2026-02-13	29.6000	29.6000	28.6200	29.2500	-2.759%	11	56	+58.803%
2026-02-12	27.6500	31.2000	27.6500	30.0800	+55.212%	32	56	+54.422%
2026-02-03	19.3800	19.3800	19.3800	19.3800	+38.925%	4	41	+139.680%
2026-01-30	13.9500	13.9500	13.9500	13.9500	+6.084%	1	37	+232.975%
2026-01-29	13.1500	13.1500	13.1500	13.1500	-26.207%	1	36	+253.232%
2026-01-28	17.8200	17.8200	17.8200	17.8200	+5.133%	1	35	+160.662%
2026-01-27	16.9500	16.9500	16.9500	16.9500	+0.296%	2	34	+174.041%
2026-01-26	16.9000	16.9000	16.9000	16.9000	-4.789%	10	34	+174.852%
2026-01-21	17.7500	17.7500	17.7500	17.7500	-1.389%	1	24	+161.690%
2026-01-20	18.0000	18.0000	18.0000	18.0000	+20.000%	1	25	+158.056%
2026-01-16	15.0000	15.8500	15.0000	15.0000	-4.459%	27	1	+209.667%
2026-01-12	15.7000	15.7000	15.7000	15.7000	0.000%	1	1	+195.860%