IBM270617C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +0.906% | 6 | 658 | 0.000% |
| 2026-10-07 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -7.022% | 1 | 659 | +0.906% |
| 2026-10-05 | 3.7500 | 3.7500 | 3.5600 | 3.5600 | -8.010% | 3 | 658 | -6.180% |
| 2026-10-02 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -12.045% | 1 | 658 | -13.695% |
| 2026-10-01 | 4.8000 | 4.8000 | 4.4000 | 4.4000 | +20.548% | 2 | 657 | -24.091% |
| 2026-09-30 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | -6.410% | 2 | 657 | -8.493% |
| 2026-09-29 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -5.340% | 2 | 656 | -14.359% |
| 2026-09-28 | 4.1000 | 4.1500 | 4.0500 | 4.1200 | -14.167% | 11 | 657 | -18.932% |
| 2026-09-25 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | -4.000% | 4 | 654 | -30.417% |
| 2026-09-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -15.966% | 1 | 654 | -33.200% |
| 2026-09-23 | 5.8400 | 6.3100 | 5.8400 | 5.9500 | +2.763% | 14 | 654 | -43.866% |
| 2026-09-22 | 5.6500 | 5.7900 | 5.6500 | 5.7900 | +2.478% | 6 | 650 | -42.314% |
| 2026-09-21 | 5.5000 | 5.6800 | 5.5000 | 5.6500 | -16.789% | 13 | 639 | -40.885% |
| 2026-09-17 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -4.366% | 2 | 639 | -50.810% |
| 2026-09-16 | 7.1200 | 7.1200 | 7.1000 | 7.1000 | -23.409% | 2 | 640 | -52.958% |
| 2026-09-15 | 7.4000 | 9.2700 | 7.4000 | 9.2700 | +3.000% | 36 | 613 | -63.970% |
| 2026-09-14 | 9.0000 | 9.3100 | 7.9500 | 9.0000 | +48.026% | 11 | 608 | -62.889% |
| 2026-09-10 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +6.667% | 1 | 608 | -45.066% |
| 2026-09-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -8.946% | 10 | 608 | -41.404% |
| 2026-09-03 | 6.0500 | 6.2600 | 6.0500 | 6.2600 | +15.926% | 2 | 608 | -46.645% |
| 2026-09-01 | 5.8000 | 5.8000 | 5.4000 | 5.4000 | -21.168% | 13 | 609 | -38.148% |
| 2026-08-28 | 6.7000 | 6.8500 | 6.7000 | 6.8500 | +2.239% | 2 | 609 | -51.241% |
| 2026-08-26 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.286% | 1 | 609 | -50.149% |
| 2026-08-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -14.110% | 1 | 608 | -52.286% |
| 2026-08-19 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +2.774% | 1 | 609 | -59.018% |
| 2026-08-18 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -4.458% | 2 | 611 | -57.881% |
| 2026-08-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -13.542% | 1 | 610 | -59.759% |
| 2026-08-14 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +2.128% | 1 | 609 | -65.208% |
| 2026-08-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -0.318% | 4 | 609 | -64.468% |
| 2026-08-12 | 9.0000 | 9.4300 | 9.0000 | 9.4300 | -19.745% | 13 | 620 | -64.581% |
| 2026-08-11 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +9.404% | 5 | 625 | -71.574% |
| 2026-08-10 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -1.558% | 1 | 626 | -68.901% |
| 2026-08-07 | 10.5000 | 10.9100 | 10.3000 | 10.9100 | +3.806% | 5 | 627 | -69.386% |
| 2026-08-06 | 9.9600 | 10.5100 | 9.9600 | 10.5100 | -12.417% | 6 | 627 | -68.221% |
| 2026-08-05 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +23.711% | 4 | 628 | -72.167% |
| 2026-08-04 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +10.227% | 1 | 627 | -65.567% |
| 2026-07-30 | 9.5000 | 9.5000 | 8.8000 | 8.8000 | -16.588% | 4 | 624 | -62.045% |
| 2026-07-29 | 10.3500 | 10.5500 | 10.3500 | 10.5500 | +0.764% | 16 | 640 | -68.341% |
| 2026-07-28 | 8.9800 | 10.6000 | 8.9800 | 10.4700 | +24.643% | 14 | 651 | -68.099% |
| 2026-07-24 | 8.0000 | 8.4000 | 8.0000 | 8.4000 | +18.310% | 6 | 648 | -60.238% |
| 2026-07-23 | 6.2500 | 7.1000 | 6.2500 | 7.1000 | -11.250% | 8 | 640 | -52.958% |
| 2026-07-22 | 7.8500 | 8.0000 | 7.8500 | 8.0000 | -14.255% | 3 | 640 | -58.250% |
| 2026-07-20 | 9.4000 | 9.4000 | 8.7700 | 9.3300 | +3.782% | 3 | 640 | -64.202% |
| 2026-07-17 | 10.0000 | 10.0000 | 8.9900 | 8.9900 | -12.293% | 4 | 639 | -62.848% |
| 2026-07-16 | 9.0000 | 10.2500 | 8.0000 | 10.2500 | +7.330% | 7 | 637 | -67.415% |
| 2026-07-15 | 12.5200 | 12.5200 | 9.4000 | 9.5500 | -15.111% | 32 | 621 | -65.026% |
| 2026-07-14 | 11.5000 | 11.5000 | 9.9900 | 11.2500 | -64.678% | 55 | 597 | -70.311% |
| 2026-07-13 | 31.8000 | 34.1000 | 31.6500 | 31.8500 | -8.081% | 25 | 572 | -89.513% |
| 2026-07-10 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | +1.613% | 1 | 571 | -90.361% |
| 2026-07-09 | 34.7000 | 34.7000 | 33.7500 | 34.1000 | -18.460% | 32 | 540 | -90.205% |
| 2026-07-07 | 39.1900 | 42.1500 | 37.8700 | 41.8200 | +13.027% | 43 | 517 | -92.013% |
| 2026-07-06 | 35.0000 | 37.1500 | 34.9000 | 37.0000 | +17.460% | 23 | 520 | -90.973% |
| 2026-07-02 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +0.318% | 5 | 523 | -89.397% |
| 2026-07-01 | 32.0000 | 33.1500 | 30.1000 | 31.4000 | +9.599% | 23 | 520 | -89.363% |
| 2026-06-30 | 28.0300 | 28.6500 | 28.0300 | 28.6500 | +7.063% | 4 | 520 | -88.342% |
| 2026-06-29 | 25.2000 | 26.7600 | 25.2000 | 26.7600 | +11.500% | 21 | 521 | -87.519% |
| 2026-06-26 | 24.0000 | 25.0000 | 24.0000 | 24.0000 | +17.073% | 10 | 513 | -86.083% |
| 2026-06-25 | 23.7300 | 23.7300 | 20.4500 | 20.5000 | -10.908% | 31 | 510 | -83.707% |
| 2026-06-24 | 20.0700 | 23.0100 | 20.0700 | 23.0100 | -3.319% | 2 | 511 | -85.485% |
| 2026-06-23 | 21.8400 | 24.5000 | 21.7700 | 23.8000 | +31.274% | 33 | 516 | -85.966% |
| 2026-06-22 | 17.4000 | 18.1300 | 16.8900 | 18.1300 | +3.482% | 14 | 514 | -81.577% |
| 2026-06-18 | 16.0800 | 17.9000 | 16.0800 | 17.5200 | -23.090% | 48 | 487 | -80.936% |
| 2026-06-17 | 22.7800 | 22.7800 | 22.7800 | 22.7800 | -9.603% | 1 | 487 | -85.338% |
| 2026-06-16 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +3.067% | 10 | 495 | -86.746% |
| 2026-06-15 | 24.0000 | 25.9000 | 24.0000 | 24.4500 | -11.091% | 46 | 449 | -86.339% |
| 2026-06-12 | 26.2700 | 27.5000 | 26.2700 | 27.5000 | +5.364% | 11 | 448 | -87.855% |
| 2026-06-11 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -10.000% | 1 | 449 | -87.203% |
| 2026-06-10 | 27.3700 | 29.0000 | 27.3700 | 29.0000 | +6.266% | 4 | 446 | -88.483% |
| 2026-06-09 | 30.0000 | 30.0000 | 27.2900 | 27.2900 | -11.968% | 40 | 456 | -87.761% |
| 2026-06-08 | 33.5000 | 33.5000 | 31.0000 | 31.0000 | -6.627% | 35 | 436 | -89.226% |
| 2026-06-05 | 36.7500 | 36.7500 | 33.2000 | 33.2000 | -23.023% | 17 | 425 | -89.940% |
| 2026-06-04 | 49.5000 | 49.5000 | 43.1300 | 43.1300 | -8.720% | 5 | 426 | -92.256% |
| 2026-06-03 | 47.3500 | 49.5000 | 46.0000 | 47.2500 | -23.876% | 57 | 400 | -92.931% |
| 2026-06-02 | 61.1300 | 62.0700 | 54.2500 | 62.0700 | +6.649% | 22 | 395 | -94.619% |
| 2026-06-01 | 49.5000 | 63.5500 | 49.5000 | 58.2000 | +40.750% | 195 | 234 | -94.261% |
| 2026-05-29 | 25.0800 | 41.3500 | 25.0000 | 41.3500 | +104.703% | 55 | 231 | -91.923% |
| 2026-05-28 | 18.4000 | 21.4700 | 18.4000 | 20.2000 | +12.222% | 14 | 229 | -83.465% |
| 2026-05-27 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +4.712% | 5 | 224 | -81.444% |
| 2026-05-26 | 16.0000 | 17.1900 | 16.0000 | 17.1900 | -1.771% | 8 | 216 | -80.570% |
| 2026-05-22 | 17.0000 | 19.0200 | 17.0000 | 17.5000 | +23.938% | 65 | 212 | -80.914% |
| 2026-05-21 | 9.1000 | 14.1200 | 9.1000 | 14.1200 | +128.110% | 7 | 208 | -76.346% |
| 2026-05-18 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +5.812% | 1 | 207 | -46.042% |
| 2026-05-15 | 5.6500 | 5.8500 | 5.6500 | 5.8500 | +23.418% | 27 | 182 | -42.906% |
| 2026-05-13 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -16.842% | 1 | 182 | -29.536% |
| 2026-05-12 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -7.468% | 1 | 182 | -41.404% |
| 2026-05-05 | 5.8000 | 6.1600 | 5.8000 | 6.1600 | -9.412% | 3 | 182 | -45.779% |
| 2026-04-24 | 6.8500 | 6.8500 | 6.2500 | 6.8000 | -0.730% | 5 | 182 | -50.882% |
| 2026-04-23 | 6.5000 | 6.8500 | 5.2500 | 6.8500 | -40.070% | 7 | 182 | -51.241% |
| 2026-04-22 | 12.1300 | 12.1300 | 11.0000 | 11.4300 | -6.694% | 153 | 42 | -70.779% |
| 2026-04-17 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +6.522% | 1 | 42 | -72.735% |
| 2026-04-16 | 10.6500 | 11.5000 | 10.6500 | 11.5000 | +11.650% | 4 | 42 | -70.957% |
| 2026-04-15 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +20.187% | 3 | 39 | -67.573% |
| 2026-04-13 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -7.050% | 1 | 39 | -61.027% |
| 2026-04-09 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -16.561% | 2 | 38 | -63.774% |
| 2026-04-08 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +3.271% | 1 | 38 | -69.774% |
| 2026-03-31 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -13.008% | 1 | 37 | -68.785% |
| 2026-03-23 | 12.0500 | 12.3000 | 12.0500 | 12.3000 | -5.385% | 2 | 38 | -72.846% |
| 2026-03-12 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -4.412% | 10 | 36 | -74.308% |
| 2026-03-10 | 13.6000 | 13.6000 | 13.5500 | 13.6000 | +29.895% | 5 | 26 | -75.441% |
| 2026-03-03 | 10.1800 | 10.4700 | 10.1800 | 10.4700 | +23.613% | 2 | 22 | -68.099% |
| 2026-02-24 | 8.7500 | 8.7500 | 8.4700 | 8.4700 | +8.590% | 5 | 23 | -60.567% |
| 2026-02-23 | 11.5000 | 11.8600 | 7.8000 | 7.8000 | -42.899% | 113 | 26 | -57.179% |
| 2026-02-20 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | -11.871% | 4 | 11 | -75.549% |
| 2026-02-13 | 15.3000 | 15.5000 | 15.3000 | 15.5000 | -41.288% | 10 | 6 | -78.452% |
| 2026-02-06 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +13.402% | 1 | 6 | -87.348% |
| 2026-02-04 | 23.2500 | 23.2800 | 23.2500 | 23.2800 | -29.455% | 3 | 7 | -85.653% |
| 2026-01-29 | 34.5700 | 34.5700 | 33.0000 | 33.0000 | +5.532% | 2 | 6 | -89.879% |
| 2026-01-16 | 31.2400 | 31.6000 | 31.2400 | 31.2700 | 0.000% | 8 | 0 | -89.319% |