IBM270617C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 5.9500 | 5.9500 | 5.7700 | 5.7700 | -2.862% | 3 | 367 | 0.000% |
| 2026-10-02 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -11.343% | 1 | 368 | -2.862% |
| 2026-10-01 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +11.667% | 1 | 368 | -13.881% |
| 2026-09-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -37.173% | 1 | 367 | -3.833% |
| 2026-09-23 | 9.5500 | 9.5500 | 9.5000 | 9.5500 | +12.353% | 11 | 363 | -39.581% |
| 2026-09-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -16.503% | 3 | 365 | -32.118% |
| 2026-09-17 | 9.6000 | 10.1800 | 9.6000 | 10.1800 | -7.032% | 3 | 368 | -43.320% |
| 2026-09-16 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -14.918% | 1 | 367 | -47.306% |
| 2026-09-15 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | -5.228% | 1 | 366 | -55.167% |
| 2026-09-14 | 12.7000 | 13.5800 | 12.7000 | 13.5800 | +32.488% | 2 | 367 | -57.511% |
| 2026-09-10 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +17.816% | 1 | 368 | -43.707% |
| 2026-09-09 | 8.6800 | 8.7000 | 8.6800 | 8.7000 | +1.754% | 17 | 373 | -33.678% |
| 2026-09-08 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -1.724% | 2 | 373 | -32.515% |
| 2026-09-01 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -18.463% | 1 | 373 | -33.678% |
| 2026-08-24 | 11.1800 | 11.1800 | 10.6700 | 10.6700 | -9.191% | 2 | 373 | -45.923% |
| 2026-08-21 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +1.732% | 1 | 372 | -50.894% |
| 2026-08-20 | 11.5000 | 11.5500 | 11.5000 | 11.5500 | +7.743% | 2 | 372 | -50.043% |
| 2026-08-17 | 12.4800 | 12.4800 | 10.7200 | 10.7200 | -19.700% | 103 | 403 | -46.175% |
| 2026-08-13 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +0.603% | 3 | 403 | -56.779% |
| 2026-08-12 | 13.1800 | 13.2700 | 13.1800 | 13.2700 | -13.550% | 70 | 449 | -56.518% |
| 2026-08-11 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -5.071% | 70 | 405 | -62.410% |
| 2026-08-10 | 16.3200 | 16.3200 | 16.1700 | 16.1700 | +8.596% | 2 | 405 | -64.317% |
| 2026-08-07 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | -7.516% | 1 | 404 | -61.249% |
| 2026-08-05 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +11.419% | 1 | 404 | -64.161% |
| 2026-08-04 | 14.8500 | 14.8500 | 14.4000 | 14.4500 | +17.480% | 20 | 403 | -60.069% |
| 2026-07-30 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -21.656% | 1 | 404 | -53.089% |
| 2026-07-29 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +13.276% | 1 | 404 | -63.248% |
| 2026-07-28 | 12.3000 | 13.8600 | 12.3000 | 13.8600 | +7.442% | 4 | 401 | -58.369% |
| 2026-07-27 | 12.9000 | 12.9000 | 12.8500 | 12.9000 | +19.444% | 100 | 403 | -55.271% |
| 2026-07-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.644% | 2 | 403 | -46.574% |
| 2026-07-22 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -6.935% | 1 | 404 | -46.918% |
| 2026-07-21 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -8.750% | 1 | 404 | -50.599% |
| 2026-07-17 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -6.227% | 1 | 404 | -54.922% |
| 2026-07-16 | 11.0300 | 13.6500 | 11.0300 | 13.6500 | +5.814% | 3 | 402 | -57.729% |
| 2026-07-15 | 15.5500 | 15.5500 | 12.9000 | 12.9000 | -7.857% | 14 | 398 | -55.271% |
| 2026-07-14 | 13.5000 | 16.0000 | 13.5000 | 14.0000 | -65.912% | 61 | 384 | -58.786% |
| 2026-07-13 | 42.3000 | 43.1000 | 41.0700 | 41.0700 | +1.860% | 20 | 385 | -85.951% |
| 2026-07-10 | 40.8000 | 40.8000 | 40.3200 | 40.3200 | -8.923% | 15 | 379 | -85.689% |
| 2026-07-09 | 40.0000 | 44.2700 | 40.0000 | 44.2700 | -8.722% | 2 | 379 | -86.966% |
| 2026-07-08 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | -9.430% | 1 | 378 | -88.103% |
| 2026-07-07 | 47.8000 | 53.5500 | 47.8000 | 53.5500 | +15.161% | 5 | 377 | -89.225% |
| 2026-07-06 | 45.0000 | 47.6000 | 45.0000 | 46.5000 | +16.250% | 4 | 376 | -87.591% |
| 2026-07-01 | 40.8800 | 41.4000 | 40.0000 | 40.0000 | +7.239% | 5 | 372 | -85.575% |
| 2026-06-30 | 33.5300 | 37.4500 | 33.5300 | 37.3000 | +12.316% | 7 | 369 | -84.531% |
| 2026-06-29 | 33.2100 | 33.2100 | 33.2100 | 33.2100 | +4.697% | 1 | 369 | -82.626% |
| 2026-06-26 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | +19.069% | 1 | 369 | -81.810% |
| 2026-06-25 | 27.0500 | 27.0500 | 26.0000 | 26.6400 | -2.203% | 101 | 297 | -78.341% |
| 2026-06-24 | 27.2400 | 27.2400 | 27.2400 | 27.2400 | -9.200% | 2 | 295 | -78.818% |
| 2026-06-23 | 30.0500 | 30.7200 | 30.0000 | 30.0000 | +34.048% | 7 | 291 | -80.767% |
| 2026-06-22 | 21.2700 | 22.3800 | 21.2700 | 22.3800 | -4.359% | 3 | 290 | -74.218% |
| 2026-06-18 | 21.8000 | 23.6800 | 21.8000 | 23.4000 | -26.875% | 5 | 289 | -75.342% |
| 2026-06-15 | 31.2500 | 32.0000 | 31.2400 | 32.0000 | -11.111% | 6 | 290 | -81.969% |
| 2026-06-10 | 39.8000 | 39.8000 | 36.0000 | 36.0000 | +4.348% | 2 | 291 | -83.972% |
| 2026-06-09 | 36.7400 | 36.7400 | 34.5000 | 34.5000 | -11.652% | 4 | 293 | -83.275% |
| 2026-06-08 | 39.0000 | 39.6000 | 39.0000 | 39.0500 | -6.579% | 14 | 290 | -85.224% |
| 2026-06-05 | 52.3700 | 52.3700 | 40.0500 | 41.8000 | -20.000% | 44 | 311 | -86.196% |
| 2026-06-04 | 57.9000 | 58.0000 | 52.2500 | 52.2500 | -4.914% | 21 | 314 | -88.957% |
| 2026-06-03 | 63.3800 | 63.3800 | 54.9500 | 54.9500 | -25.238% | 21 | 327 | -89.500% |
| 2026-06-02 | 66.1200 | 73.5000 | 65.7500 | 73.5000 | +11.094% | 19 | 321 | -92.150% |
| 2026-06-01 | 60.2400 | 74.6800 | 58.9500 | 66.1600 | +34.362% | 105 | 290 | -91.279% |
| 2026-05-29 | 38.7500 | 49.2400 | 38.7500 | 49.2400 | +79.055% | 47 | 280 | -88.282% |
| 2026-05-28 | 27.0000 | 29.0000 | 26.3500 | 27.5000 | +14.823% | 26 | 278 | -79.018% |
| 2026-05-27 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +12.494% | 1 | 277 | -75.908% |
| 2026-05-26 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | -12.996% | 1 | 277 | -72.898% |
| 2026-05-22 | 24.1500 | 25.0800 | 23.8800 | 24.4700 | +27.781% | 215 | 67 | -76.420% |
| 2026-05-21 | 10.5000 | 19.1500 | 10.5000 | 19.1500 | +111.602% | 16 | 73 | -69.869% |
| 2026-05-20 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -9.045% | 1 | 74 | -36.243% |
| 2026-05-19 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +16.647% | 2 | 72 | -42.010% |
| 2026-05-15 | 8.5700 | 8.5700 | 8.5300 | 8.5300 | -13.751% | 10 | 68 | -32.356% |
| 2026-05-07 | 9.6000 | 9.8900 | 9.6000 | 9.8900 | -6.522% | 14 | 71 | -41.658% |
| 2026-04-28 | 10.1700 | 10.5800 | 10.1700 | 10.5800 | +4.236% | 2 | 70 | -45.463% |
| 2026-04-23 | 9.4500 | 10.7500 | 9.4500 | 10.1500 | -47.135% | 6 | 69 | -43.153% |
| 2026-04-20 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +28.000% | 1 | 69 | -69.948% |
| 2026-04-15 | 15.1000 | 15.1000 | 15.0000 | 15.0000 | -4.762% | 2 | 70 | -61.533% |
| 2026-03-31 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +6.061% | 1 | 70 | -63.365% |
| 2026-03-24 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -21.636% | 1 | 69 | -61.145% |
| 2026-03-19 | 18.9200 | 18.9500 | 18.9100 | 18.9500 | -1.302% | 27 | 69 | -69.551% |
| 2026-03-11 | 19.0700 | 19.2000 | 18.7000 | 19.2000 | 0.000% | 10 | 45 | -69.948% |
| 2026-03-10 | 19.2500 | 19.3000 | 19.1500 | 19.2000 | -13.630% | 5 | 50 | -69.948% |
| 2026-03-05 | 20.3000 | 22.2300 | 20.2600 | 22.2300 | +20.815% | 8 | 50 | -74.044% |
| 2026-03-04 | 19.7200 | 19.7200 | 18.4000 | 18.4000 | +12.814% | 6 | 44 | -68.641% |
| 2026-02-26 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | +11.712% | 12 | 42 | -64.623% |
| 2026-02-25 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +15.598% | 1 | 36 | -60.479% |
| 2026-02-24 | 13.9500 | 13.9500 | 12.5000 | 12.6300 | +6.134% | 5 | 36 | -54.315% |
| 2026-02-23 | 17.0000 | 17.0000 | 11.7300 | 11.9000 | -36.022% | 19 | 36 | -51.513% |
| 2026-02-19 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -7.692% | 1 | 23 | -68.978% |
| 2026-02-18 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -2.938% | 1 | 23 | -71.365% |
| 2026-02-17 | 21.3500 | 21.3500 | 20.7600 | 20.7600 | -26.772% | 2 | 23 | -72.206% |
| 2026-02-11 | 28.7000 | 28.7000 | 28.3500 | 28.3500 | -19.000% | 2 | 22 | -79.647% |
| 2026-02-09 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -4.372% | 1 | 21 | -83.514% |
| 2026-02-06 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | +8.444% | 2 | 21 | -84.235% |
| 2026-02-05 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | +4.749% | 1 | 20 | -82.904% |
| 2026-02-03 | 44.1500 | 44.1500 | 32.2200 | 32.2200 | -26.405% | 9 | 19 | -82.092% |
| 2026-01-29 | 46.2600 | 46.2600 | 43.7800 | 43.7800 | 0.000% | 14 | 14 | -86.820% |