IBM270617C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.5000 | 9.9000 | 8.4000 | 9.9000 | +8.197% | 8 | 879 | 0.000% |
| 2026-10-07 | 9.1700 | 9.1700 | 8.7100 | 9.1500 | -5.864% | 52 | 847 | +8.197% |
| 2026-10-06 | 9.8000 | 9.8000 | 9.7200 | 9.7200 | +6.813% | 2 | 847 | +1.852% |
| 2026-10-05 | 9.6000 | 9.6000 | 9.1000 | 9.1000 | -24.167% | 18 | 852 | +8.791% |
| 2026-10-01 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +29.171% | 6 | 852 | -17.500% |
| 2026-09-30 | 9.6200 | 9.6200 | 8.9900 | 9.2900 | -8.832% | 4 | 850 | +6.566% |
| 2026-09-29 | 9.9700 | 10.2300 | 9.9700 | 10.1900 | +1.192% | 12 | 851 | -2.846% |
| 2026-09-28 | 10.2700 | 10.2700 | 9.7800 | 10.0700 | -16.777% | 52 | 829 | -1.688% |
| 2026-09-24 | 13.1800 | 13.1800 | 12.0000 | 12.1000 | -16.838% | 24 | 818 | -18.182% |
| 2026-09-23 | 14.7500 | 14.7500 | 14.5500 | 14.5500 | +1.182% | 4 | 818 | -31.959% |
| 2026-09-22 | 14.4000 | 14.6000 | 14.3000 | 14.3800 | +11.907% | 8 | 817 | -31.154% |
| 2026-09-21 | 13.4000 | 13.4000 | 12.8500 | 12.8500 | -4.104% | 31 | 817 | -22.957% |
| 2026-09-18 | 13.2900 | 13.4000 | 13.0500 | 13.4000 | -17.386% | 9 | 813 | -26.119% |
| 2026-09-17 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -21.907% | 2 | 814 | -38.964% |
| 2026-09-15 | 19.9200 | 20.7700 | 19.9200 | 20.7700 | +1.317% | 2 | 814 | -52.335% |
| 2026-09-14 | 18.7000 | 20.5000 | 18.7000 | 20.5000 | +20.235% | 6 | 810 | -51.707% |
| 2026-09-11 | 16.9500 | 17.0500 | 16.9500 | 17.0500 | +12.541% | 34 | 812 | -41.935% |
| 2026-09-09 | 13.2000 | 15.1500 | 13.1000 | 15.1500 | +11.808% | 90 | 754 | -34.653% |
| 2026-09-08 | 13.0500 | 13.5500 | 12.8100 | 13.5500 | -4.240% | 132 | 720 | -26.937% |
| 2026-09-04 | 14.0000 | 14.1500 | 14.0000 | 14.1500 | +4.044% | 2 | 719 | -30.035% |
| 2026-09-02 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +1.493% | 4 | 720 | -27.206% |
| 2026-09-01 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -15.190% | 1 | 719 | -26.119% |
| 2026-08-28 | 15.9000 | 15.9100 | 15.8000 | 15.8000 | -11.236% | 15 | 720 | -37.342% |
| 2026-08-27 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +18.509% | 2 | 720 | -44.382% |
| 2026-08-26 | 14.9500 | 15.0200 | 14.9500 | 15.0200 | -5.237% | 7 | 720 | -34.088% |
| 2026-08-25 | 15.5300 | 15.8500 | 15.4000 | 15.8500 | -9.480% | 30 | 715 | -37.539% |
| 2026-08-21 | 16.5900 | 18.0000 | 16.5900 | 17.5100 | -2.722% | 4 | 714 | -43.461% |
| 2026-08-20 | 18.0500 | 18.0500 | 18.0000 | 18.0000 | +4.408% | 2 | 714 | -45.000% |
| 2026-08-18 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | +7.081% | 1 | 714 | -42.575% |
| 2026-08-17 | 16.7500 | 16.7500 | 16.1000 | 16.1000 | -15.263% | 2 | 713 | -38.509% |
| 2026-08-13 | 20.7500 | 20.7500 | 19.0000 | 19.0000 | -1.401% | 3 | 712 | -47.895% |
| 2026-08-12 | 18.3200 | 19.2700 | 18.3200 | 19.2700 | -7.667% | 3 | 711 | -48.625% |
| 2026-08-11 | 22.5500 | 22.5500 | 20.8700 | 20.8700 | -3.825% | 7 | 704 | -52.563% |
| 2026-08-10 | 22.7000 | 22.7000 | 21.7000 | 21.7000 | +2.358% | 4 | 703 | -54.378% |
| 2026-08-07 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +4.795% | 1 | 703 | -53.302% |
| 2026-08-06 | 20.1800 | 20.2300 | 20.1800 | 20.2300 | -12.043% | 3 | 701 | -51.063% |
| 2026-08-05 | 22.1000 | 23.0000 | 22.1000 | 23.0000 | +8.491% | 3 | 702 | -56.957% |
| 2026-08-04 | 20.5000 | 21.2500 | 20.5000 | 21.2000 | +23.977% | 16 | 687 | -53.302% |
| 2026-07-30 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -12.977% | 1 | 687 | -42.105% |
| 2026-07-29 | 20.0000 | 21.1600 | 19.6500 | 19.6500 | -1.750% | 5 | 688 | -49.618% |
| 2026-07-28 | 17.5500 | 20.0000 | 17.5500 | 20.0000 | +19.119% | 11 | 698 | -50.500% |
| 2026-07-27 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | +16.597% | 2 | 699 | -41.036% |
| 2026-07-24 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +7.543% | 1 | 700 | -31.250% |
| 2026-07-23 | 11.9500 | 13.3900 | 11.6500 | 13.3900 | -2.263% | 12 | 694 | -26.064% |
| 2026-07-22 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -14.375% | 2 | 692 | -27.737% |
| 2026-07-21 | 16.5500 | 17.4000 | 15.8300 | 16.0000 | -5.325% | 8 | 688 | -38.125% |
| 2026-07-20 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -8.401% | 1 | 689 | -41.420% |
| 2026-07-16 | 19.0500 | 19.0500 | 15.5000 | 18.4500 | +5.670% | 7 | 688 | -46.341% |
| 2026-07-15 | 21.2800 | 21.2800 | 17.4500 | 17.4600 | -8.586% | 44 | 679 | -43.299% |
| 2026-07-14 | 18.7900 | 20.5900 | 18.0000 | 19.1000 | -63.688% | 37 | 677 | -48.168% |
| 2026-07-13 | 52.6000 | 52.6000 | 52.6000 | 52.6000 | +2.136% | 1 | 676 | -81.179% |
| 2026-07-10 | 53.8000 | 53.8000 | 51.5000 | 51.5000 | -7.374% | 19 | 657 | -80.777% |
| 2026-07-09 | 56.3200 | 56.3200 | 55.6000 | 55.6000 | -7.333% | 12 | 645 | -82.194% |
| 2026-07-08 | 58.6700 | 60.0000 | 58.6700 | 60.0000 | -9.434% | 10 | 637 | -83.500% |
| 2026-07-07 | 61.5000 | 67.6500 | 61.5000 | 66.2500 | +13.074% | 29 | 646 | -85.057% |
| 2026-07-06 | 56.7000 | 58.5900 | 56.3000 | 58.5900 | +14.322% | 22 | 640 | -83.103% |
| 2026-07-02 | 53.4100 | 53.4100 | 51.2500 | 51.2500 | -5.963% | 2 | 640 | -80.683% |
| 2026-07-01 | 54.3100 | 54.5000 | 54.3100 | 54.5000 | +13.826% | 9 | 632 | -81.835% |
| 2026-06-30 | 45.9000 | 47.8800 | 45.9000 | 47.8800 | +18.632% | 32 | 616 | -79.323% |
| 2026-06-26 | 40.3600 | 40.3600 | 40.3600 | 40.3600 | +7.627% | 10 | 606 | -75.471% |
| 2026-06-24 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -1.575% | 1 | 605 | -73.600% |
| 2026-06-23 | 38.2500 | 38.2500 | 38.1000 | 38.1000 | +30.079% | 3 | 602 | -74.016% |
| 2026-06-22 | 29.2900 | 29.2900 | 29.2900 | 29.2900 | -7.748% | 2 | 604 | -66.200% |
| 2026-06-18 | 28.2000 | 31.7500 | 28.1000 | 31.7500 | -18.590% | 15 | 606 | -68.819% |
| 2026-06-17 | 39.1800 | 39.1800 | 38.0000 | 39.0000 | -4.878% | 9 | 602 | -74.615% |
| 2026-06-15 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -6.350% | 1 | 602 | -75.854% |
| 2026-06-12 | 43.7800 | 43.7800 | 43.7800 | 43.7800 | +2.770% | 2 | 603 | -77.387% |
| 2026-06-11 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | -4.591% | 1 | 602 | -76.761% |
| 2026-06-10 | 44.6500 | 44.6500 | 44.6500 | 44.6500 | -4.533% | 10 | 602 | -77.828% |
| 2026-06-09 | 49.8000 | 49.8000 | 44.6000 | 46.7700 | -10.914% | 4 | 601 | -78.833% |
| 2026-06-05 | 53.7400 | 53.7400 | 52.5000 | 52.5000 | -20.152% | 5 | 600 | -81.143% |
| 2026-06-04 | 65.7500 | 65.7500 | 65.7500 | 65.7500 | -6.352% | 1 | 600 | -84.943% |
| 2026-06-03 | 71.2000 | 71.2000 | 67.1900 | 70.2100 | -12.150% | 6 | 595 | -85.899% |
| 2026-06-01 | 72.0000 | 88.1600 | 72.0000 | 79.9200 | +35.458% | 9 | 596 | -87.613% |
| 2026-05-29 | 44.6700 | 60.0000 | 42.4200 | 59.0000 | +64.300% | 40 | 572 | -83.220% |
| 2026-05-28 | 39.0000 | 39.0000 | 35.7800 | 35.9100 | +28.250% | 65 | 549 | -72.431% |
| 2026-05-26 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -14.894% | 2 | 549 | -64.643% |
| 2026-05-22 | 32.3000 | 33.6000 | 32.3000 | 32.9000 | +20.956% | 672 | 233 | -69.909% |
| 2026-05-21 | 19.2000 | 27.2000 | 19.2000 | 27.2000 | +108.749% | 199 | 137 | -63.603% |
| 2026-05-20 | 12.1000 | 13.0300 | 12.1000 | 13.0300 | -6.929% | 7 | 135 | -24.021% |
| 2026-05-18 | 14.0900 | 14.0900 | 14.0000 | 14.0000 | -3.448% | 2 | 134 | -29.286% |
| 2026-05-11 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -7.051% | 1 | 133 | -31.724% |
| 2026-05-07 | 15.1000 | 15.6000 | 15.1000 | 15.6000 | -2.682% | 2 | 133 | -36.538% |
| 2026-04-23 | 15.3500 | 16.0300 | 15.3500 | 16.0300 | -37.626% | 3 | 130 | -38.241% |
| 2026-04-22 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -4.069% | 1 | 131 | -61.479% |
| 2026-04-20 | 26.7900 | 26.7900 | 26.7900 | 26.7900 | +30.049% | 1 | 132 | -63.046% |
| 2026-04-14 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +9.574% | 1 | 131 | -51.942% |
| 2026-04-10 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -5.622% | 1 | 131 | -47.340% |
| 2026-04-09 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -19.024% | 1 | 131 | -50.301% |
| 2026-04-02 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -9.725% | 1 | 130 | -59.756% |
| 2026-03-19 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -1.089% | 1 | 130 | -63.670% |
| 2026-03-18 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | +5.153% | 1 | 129 | -64.065% |
| 2026-03-13 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -5.072% | 1 | 128 | -62.214% |
| 2026-03-10 | 27.6000 | 27.6000 | 27.5500 | 27.6000 | +46.809% | 5 | 127 | -64.130% |
| 2026-02-24 | 18.7500 | 19.0000 | 18.7500 | 18.8000 | +11.243% | 10 | 123 | -47.340% |
| 2026-02-23 | 24.7000 | 24.7000 | 16.9000 | 16.9000 | -38.768% | 7 | 118 | -41.420% |
| 2026-02-20 | 26.8000 | 28.0000 | 26.8000 | 27.6000 | -3.192% | 40 | 113 | -64.130% |
| 2026-02-17 | 28.5100 | 28.5100 | 28.5100 | 28.5100 | -8.032% | 1 | 148 | -65.275% |
| 2026-02-12 | 35.0000 | 35.0000 | 29.4700 | 31.0000 | -22.286% | 32 | 148 | -68.065% |
| 2026-02-11 | 42.4000 | 42.4000 | 39.8900 | 39.8900 | -15.666% | 10 | 122 | -75.182% |
| 2026-02-09 | 47.2900 | 47.3000 | 47.2900 | 47.3000 | -7.255% | 5 | 112 | -79.070% |
| 2026-02-06 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +12.707% | 1 | 108 | -80.588% |
| 2026-02-05 | 45.2500 | 45.2500 | 45.2500 | 45.2500 | -4.837% | 1 | 109 | -78.122% |
| 2026-02-03 | 50.0000 | 50.0000 | 45.0500 | 47.5500 | -21.548% | 103 | 108 | -79.180% |
| 2026-01-29 | 64.0000 | 64.0000 | 60.6100 | 60.6100 | +26.720% | 2 | 9 | -83.666% |
| 2026-01-28 | 47.8300 | 47.8300 | 47.8300 | 47.8300 | -1.887% | 4 | 9 | -79.302% |
| 2026-01-27 | 48.3100 | 48.7500 | 48.3100 | 48.7500 | -0.510% | 3 | 5 | -79.692% |
| 2026-01-26 | 48.3500 | 49.0000 | 48.3500 | 49.0000 | +4.389% | 3 | 5 | -79.796% |
| 2026-01-23 | 46.9400 | 46.9400 | 46.9400 | 46.9400 | -9.731% | 1 | 5 | -78.909% |
| 2026-01-21 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +7.216% | 1 | 4 | -80.962% |
| 2026-01-20 | 51.0000 | 51.0000 | 48.5000 | 48.5000 | -10.434% | 4 | 4 | -79.588% |
| 2026-01-16 | 55.2000 | 55.2000 | 54.1500 | 54.1500 | 0.000% | 2 | 0 | -81.717% |