IBM270617C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.858% | 1 | 223 | 0.000% |
| 2026-10-02 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -8.779% | 1 | 222 | -5.858% |
| 2026-10-01 | 5.8200 | 5.8200 | 5.2400 | 5.2400 | +9.167% | 13 | 213 | -14.122% |
| 2026-09-28 | 5.1500 | 5.1500 | 4.6500 | 4.8000 | -12.886% | 55 | 171 | -6.250% |
| 2026-09-25 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -22.394% | 1 | 170 | -18.330% |
| 2026-09-23 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -23.243% | 2 | 170 | -36.620% |
| 2026-09-14 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +15.625% | 7 | 167 | -51.351% |
| 2026-09-11 | 7.8000 | 8.0000 | 7.8000 | 8.0000 | +21.581% | 2 | 166 | -43.750% |
| 2026-09-08 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -3.235% | 2 | 164 | -31.611% |
| 2026-09-04 | 6.6200 | 6.8000 | 6.6200 | 6.8000 | +3.030% | 7 | 164 | -33.824% |
| 2026-09-01 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -20.000% | 1 | 164 | -31.818% |
| 2026-08-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -15.036% | 1 | 164 | -45.455% |
| 2026-08-19 | 9.7900 | 9.7900 | 9.7100 | 9.7100 | -22.629% | 2 | 164 | -53.656% |
| 2026-08-04 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +35.676% | 1 | 164 | -64.143% |
| 2026-07-31 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -14.589% | 4 | 164 | -51.351% |
| 2026-07-28 | 10.8200 | 10.8300 | 10.8200 | 10.8300 | +24.626% | 3 | 164 | -58.449% |
| 2026-07-24 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +26.308% | 1 | 164 | -48.216% |
| 2026-07-23 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -31.542% | 1 | 164 | -34.593% |
| 2026-07-21 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -4.286% | 1 | 163 | -55.224% |
| 2026-07-20 | 10.1500 | 10.5000 | 10.1500 | 10.5000 | +6.061% | 5 | 166 | -57.143% |
| 2026-07-16 | 9.5000 | 9.9500 | 8.7700 | 9.9000 | -11.607% | 54 | 202 | -54.545% |
| 2026-07-15 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -8.197% | 2 | 204 | -59.821% |
| 2026-07-14 | 11.9900 | 12.3000 | 11.1000 | 12.2000 | -64.118% | 21 | 210 | -63.115% |
| 2026-07-13 | 35.2000 | 35.2000 | 34.0000 | 34.0000 | -4.975% | 23 | 219 | -86.765% |
| 2026-07-10 | 35.7800 | 35.7800 | 35.7800 | 35.7800 | -3.688% | 2 | 217 | -87.423% |
| 2026-07-09 | 37.3500 | 37.3500 | 36.7500 | 37.1500 | -7.125% | 9 | 217 | -87.887% |
| 2026-07-08 | 40.4200 | 40.4200 | 40.0000 | 40.0000 | -12.854% | 4 | 221 | -88.750% |
| 2026-07-07 | 41.2000 | 45.9000 | 41.2000 | 45.9000 | +16.350% | 8 | 217 | -90.196% |
| 2026-07-06 | 39.3900 | 39.4500 | 39.3900 | 39.4500 | +25.238% | 11 | 206 | -88.593% |
| 2026-07-02 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +5.000% | 3 | 203 | -85.714% |
| 2026-06-30 | 30.0000 | 30.0000 | 29.9500 | 30.0000 | +9.810% | 52 | 154 | -85.000% |
| 2026-06-26 | 27.3200 | 27.3200 | 27.3200 | 27.3200 | +20.885% | 2 | 154 | -83.529% |
| 2026-06-25 | 22.3500 | 22.6000 | 22.3000 | 22.6000 | -9.018% | 3 | 153 | -80.088% |
| 2026-06-24 | 24.6500 | 24.8400 | 24.6500 | 24.8400 | -4.645% | 4 | 153 | -81.884% |
| 2026-06-23 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | +40.280% | 1 | 152 | -82.726% |
| 2026-06-18 | 18.0000 | 18.5700 | 17.8500 | 18.5700 | -33.679% | 5 | 154 | -75.767% |
| 2026-06-12 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -3.780% | 1 | 154 | -83.929% |
| 2026-06-11 | 30.0000 | 30.0000 | 29.1000 | 29.1000 | -4.150% | 51 | 117 | -84.536% |
| 2026-06-09 | 33.0000 | 33.0000 | 30.3000 | 30.3600 | -10.442% | 6 | 119 | -85.178% |
| 2026-06-08 | 33.5500 | 33.9000 | 33.5500 | 33.9000 | -6.586% | 16 | 129 | -86.726% |
| 2026-06-05 | 36.2900 | 36.2900 | 36.2900 | 36.2900 | -24.349% | 2 | 127 | -87.600% |
| 2026-06-04 | 47.9700 | 47.9700 | 47.9700 | 47.9700 | -1.620% | 1 | 126 | -90.619% |
| 2026-06-03 | 51.6000 | 51.6000 | 48.7600 | 48.7600 | -24.753% | 3 | 126 | -90.771% |
| 2026-06-02 | 56.0000 | 64.8000 | 56.0000 | 64.8000 | +4.685% | 24 | 105 | -93.056% |
| 2026-06-01 | 54.0000 | 66.0000 | 52.0000 | 61.9000 | +177.206% | 28 | 85 | -92.730% |
| 2026-05-28 | 21.0500 | 22.3300 | 21.0500 | 22.3300 | +14.162% | 78 | 37 | -79.848% |
| 2026-05-27 | 19.3000 | 20.0000 | 19.3000 | 19.5600 | -3.645% | 5 | 38 | -76.994% |
| 2026-05-22 | 20.5800 | 20.5800 | 20.1000 | 20.3000 | +63.710% | 25 | 24 | -77.833% |
| 2026-05-21 | 11.9400 | 12.4000 | 11.9400 | 12.4000 | +58.771% | 4 | 22 | -63.710% |
| 2026-04-27 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -35.455% | 1 | 21 | -42.382% |
| 2026-04-01 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -15.972% | 1 | 21 | -62.810% |
| 2026-03-16 | 15.0000 | 15.0000 | 14.4000 | 14.4000 | -5.882% | 2 | 21 | -68.750% |
| 2026-03-10 | 15.3500 | 15.3500 | 15.3000 | 15.3000 | -8.383% | 6 | 20 | -70.588% |
| 2026-03-09 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +19.286% | 2 | 16 | -73.054% |
| 2026-03-04 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +25.448% | 2 | 14 | -67.857% |
| 2026-02-27 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -8.525% | 2 | 12 | -59.677% |
| 2026-02-26 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -3.405% | 1 | 14 | -63.115% |
| 2026-02-23 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | -24.597% | 2 | 13 | -64.371% |
| 2026-02-13 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -41.249% | 1 | 11 | -73.134% |
| 2026-02-10 | 28.5100 | 28.5100 | 28.5100 | 28.5100 | -4.007% | 1 | 11 | -84.216% |
| 2026-02-06 | 28.5000 | 29.7500 | 28.5000 | 29.7000 | +14.231% | 3 | 10 | -84.848% |
| 2026-02-04 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +1.961% | 2 | 8 | -82.692% |
| 2026-02-03 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -24.489% | 1 | 6 | -82.353% |
| 2026-01-30 | 33.7700 | 33.7700 | 33.7700 | 33.7700 | -1.200% | 5 | 5 | -86.675% |
| 2026-01-16 | 34.6800 | 34.6800 | 34.1800 | 34.1800 | 0.000% | 2 | 0 | -86.834% |