IBM270617C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.6300 | 4.7500 | 4.6300 | 4.7500 | -4.040% | 2 | 194 | 0.000% |
| 2026-10-06 | 5.1000 | 5.1000 | 4.9500 | 4.9500 | -2.941% | 4 | 192 | -4.040% |
| 2026-10-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 1 | 191 | -6.863% |
| 2026-10-02 | 5.2100 | 5.2100 | 5.1900 | 5.2000 | -20.000% | 5 | 187 | -8.654% |
| 2026-10-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +35.417% | 1 | 187 | -26.923% |
| 2026-09-30 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -8.571% | 4 | 188 | -1.042% |
| 2026-09-29 | 5.4000 | 5.4000 | 5.2500 | 5.2500 | -3.137% | 2 | 188 | -9.524% |
| 2026-09-28 | 5.7500 | 5.7500 | 5.4000 | 5.4200 | -13.968% | 10 | 183 | -12.362% |
| 2026-09-25 | 6.2700 | 6.3000 | 6.2700 | 6.3000 | -7.625% | 2 | 184 | -24.603% |
| 2026-09-24 | 6.6600 | 6.8200 | 6.6400 | 6.8200 | -16.319% | 7 | 189 | -30.352% |
| 2026-09-23 | 8.2500 | 8.2500 | 8.1500 | 8.1500 | +5.161% | 3 | 189 | -41.718% |
| 2026-09-22 | 8.2000 | 8.4500 | 7.7500 | 7.7500 | +1.974% | 3 | 188 | -38.710% |
| 2026-09-21 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -17.660% | 1 | 187 | -37.500% |
| 2026-09-16 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -20.431% | 1 | 187 | -48.537% |
| 2026-09-14 | 12.2000 | 12.2000 | 11.6000 | 11.6000 | +28.889% | 19 | 182 | -59.052% |
| 2026-09-11 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.180% | 1 | 181 | -47.222% |
| 2026-09-10 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +16.919% | 1 | 182 | -52.595% |
| 2026-09-09 | 9.0300 | 9.2500 | 8.5700 | 8.5700 | +14.419% | 6 | 186 | -44.574% |
| 2026-09-08 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +1.216% | 2 | 184 | -36.582% |
| 2026-09-04 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -8.642% | 1 | 183 | -35.811% |
| 2026-09-03 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.410% | 1 | 183 | -41.358% |
| 2026-08-31 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -16.162% | 2 | 183 | -42.771% |
| 2026-08-28 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +2.484% | 1 | 182 | -52.020% |
| 2026-08-27 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -6.667% | 1 | 183 | -50.828% |
| 2026-08-21 | 10.0000 | 10.3500 | 10.0000 | 10.3500 | +1.770% | 4 | 181 | -54.106% |
| 2026-08-20 | 10.0600 | 10.1700 | 10.0600 | 10.1700 | +2.727% | 2 | 182 | -53.294% |
| 2026-08-17 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -21.116% | 1 | 182 | -52.020% |
| 2026-08-13 | 12.7500 | 12.7500 | 12.5500 | 12.5500 | -1.723% | 2 | 183 | -62.151% |
| 2026-08-11 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -6.788% | 1 | 183 | -62.803% |
| 2026-08-04 | 13.5000 | 13.7000 | 13.5000 | 13.7000 | +9.600% | 4 | 181 | -65.328% |
| 2026-08-03 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +16.822% | 1 | 180 | -62.000% |
| 2026-07-30 | 11.3000 | 11.3000 | 10.7000 | 10.7000 | -15.415% | 3 | 181 | -55.607% |
| 2026-07-29 | 12.0000 | 12.7500 | 12.0000 | 12.6500 | +20.476% | 6 | 180 | -62.451% |
| 2026-07-27 | 10.5800 | 10.5800 | 10.5000 | 10.5000 | +26.202% | 4 | 178 | -54.762% |
| 2026-07-23 | 9.0000 | 9.0000 | 8.3000 | 8.3200 | -21.137% | 6 | 179 | -42.909% |
| 2026-07-21 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.091% | 1 | 180 | -54.976% |
| 2026-07-20 | 11.5800 | 11.5800 | 11.0000 | 11.0000 | -1.961% | 2 | 179 | -56.818% |
| 2026-07-17 | 10.5000 | 11.2200 | 10.5000 | 11.2200 | -3.276% | 5 | 183 | -57.665% |
| 2026-07-16 | 9.9500 | 11.6000 | 9.6000 | 11.6000 | -16.846% | 5 | 181 | -59.052% |
| 2026-07-15 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +6.979% | 1 | 180 | -65.950% |
| 2026-07-14 | 16.4000 | 16.4000 | 12.1300 | 13.0400 | -66.042% | 43 | 180 | -63.574% |
| 2026-07-13 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | -4.000% | 1 | 179 | -87.630% |
| 2026-07-09 | 40.6800 | 40.6800 | 40.0000 | 40.0000 | -10.615% | 2 | 179 | -88.125% |
| 2026-07-08 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | -10.321% | 10 | 169 | -89.385% |
| 2026-07-07 | 44.3000 | 49.9000 | 44.3000 | 49.9000 | +16.862% | 14 | 156 | -90.481% |
| 2026-07-06 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | +13.867% | 1 | 155 | -88.876% |
| 2026-07-02 | 37.6600 | 37.6600 | 35.4500 | 37.5000 | +0.267% | 38 | 155 | -87.333% |
| 2026-07-01 | 38.0000 | 39.9500 | 36.9700 | 37.4000 | +9.838% | 5 | 151 | -87.299% |
| 2026-06-30 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | +12.339% | 1 | 150 | -86.050% |
| 2026-06-29 | 30.3100 | 30.3100 | 30.3100 | 30.3100 | +4.517% | 2 | 148 | -84.329% |
| 2026-06-26 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +17.361% | 1 | 147 | -83.621% |
| 2026-06-25 | 26.9500 | 26.9500 | 24.4000 | 24.7100 | -10.309% | 27 | 133 | -80.777% |
| 2026-06-23 | 28.0000 | 28.0000 | 27.5500 | 27.5500 | +35.714% | 2 | 135 | -82.759% |
| 2026-06-22 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -0.976% | 1 | 136 | -76.601% |
| 2026-06-18 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -24.074% | 4 | 136 | -76.829% |
| 2026-06-17 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -6.250% | 1 | 135 | -82.407% |
| 2026-06-15 | 30.0000 | 30.0000 | 28.8000 | 28.8000 | -8.455% | 5 | 134 | -83.507% |
| 2026-06-12 | 31.0000 | 31.4600 | 31.0000 | 31.4600 | -3.289% | 2 | 133 | -84.901% |
| 2026-06-11 | 32.5300 | 32.5300 | 32.5300 | 32.5300 | -1.424% | 1 | 132 | -85.398% |
| 2026-06-10 | 35.0000 | 35.0000 | 33.0000 | 33.0000 | +0.763% | 24 | 133 | -85.606% |
| 2026-06-09 | 34.0400 | 34.0400 | 32.7500 | 32.7500 | -17.214% | 4 | 134 | -85.496% |
| 2026-06-05 | 45.0000 | 45.0000 | 38.9000 | 39.5600 | -19.265% | 5 | 133 | -87.993% |
| 2026-06-04 | 52.2500 | 52.2500 | 49.0000 | 49.0000 | -8.326% | 17 | 133 | -90.306% |
| 2026-06-03 | 54.1000 | 54.8800 | 51.3000 | 53.4500 | -21.188% | 16 | 121 | -91.113% |
| 2026-06-02 | 64.5000 | 67.8200 | 62.9500 | 67.8200 | +6.118% | 62 | 103 | -92.996% |
| 2026-06-01 | 55.5000 | 70.4000 | 55.5000 | 63.9100 | +37.441% | 68 | 61 | -92.568% |
| 2026-05-29 | 35.8300 | 46.8900 | 35.8000 | 46.5000 | +126.940% | 8 | 58 | -89.785% |
| 2026-05-26 | 20.4000 | 20.4900 | 18.0000 | 20.4900 | -14.625% | 3 | 57 | -76.818% |
| 2026-05-22 | 22.7000 | 24.0000 | 22.7000 | 24.0000 | +68.421% | 9 | 50 | -80.208% |
| 2026-05-21 | 10.0000 | 14.5000 | 10.0000 | 14.2500 | +91.019% | 18 | 41 | -66.667% |
| 2026-05-15 | 8.5500 | 8.5500 | 7.4600 | 7.4600 | +19.743% | 3 | 38 | -36.327% |
| 2026-05-13 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -19.613% | 2 | 36 | -23.756% |
| 2026-05-06 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -13.889% | 1 | 36 | -38.710% |
| 2026-05-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +3.687% | 2 | 35 | -47.222% |
| 2026-05-01 | 9.2000 | 9.2000 | 8.6800 | 8.6800 | -13.200% | 2 | 33 | -45.276% |
| 2026-04-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -29.825% | 1 | 32 | -52.500% |
| 2026-04-07 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +5.166% | 1 | 32 | -66.667% |
| 2026-03-31 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -13.252% | 1 | 33 | -64.945% |
| 2026-03-23 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -6.186% | 1 | 32 | -69.590% |
| 2026-03-19 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -3.478% | 1 | 32 | -71.471% |
| 2026-03-18 | 17.6000 | 17.6000 | 17.2500 | 17.2500 | +0.877% | 2 | 31 | -72.464% |
| 2026-03-10 | 17.2700 | 17.2700 | 16.5000 | 17.1000 | -8.065% | 5 | 30 | -72.222% |
| 2026-03-06 | 18.1700 | 18.6000 | 18.1700 | 18.6000 | +24.000% | 2 | 26 | -74.462% |
| 2026-03-03 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +1.078% | 1 | 24 | -68.333% |
| 2026-02-26 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | +27.711% | 1 | 24 | -67.992% |
| 2026-02-24 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +17.611% | 4 | 23 | -59.122% |
| 2026-02-23 | 15.0000 | 15.0000 | 9.8800 | 9.8800 | -47.890% | 12 | 19 | -51.923% |
| 2026-02-12 | 20.0000 | 20.0000 | 18.9600 | 18.9600 | -42.805% | 4 | 11 | -74.947% |
| 2026-02-06 | 33.0000 | 33.1500 | 33.0000 | 33.1500 | -14.008% | 2 | 14 | -85.671% |
| 2026-01-30 | 38.5500 | 38.5500 | 38.5500 | 38.5500 | -9.993% | 10 | 14 | -87.678% |
| 2026-01-29 | 43.3500 | 43.3500 | 42.8300 | 42.8300 | 0.000% | 4 | 4 | -88.910% |