IBM270617C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 10 | 223 | 0.000% |
| 2026-09-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 3 | 220 | 0.000% |
| 2026-09-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 20 | 200 | 0.000% |
| 2026-09-25 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -24.528% | 60 | 195 | -16.667% |
| 2026-09-17 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -33.750% | 1 | 196 | -37.107% |
| 2026-09-14 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +84.615% | 1 | 196 | -58.333% |
| 2026-09-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -0.763% | 10 | 186 | -23.077% |
| 2026-09-04 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | -6.429% | 5 | 181 | -23.664% |
| 2026-09-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 5 | 176 | -28.571% |
| 2026-08-31 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -17.614% | 1 | 176 | -31.034% |
| 2026-08-27 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +17.333% | 1 | 176 | -43.182% |
| 2026-08-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -17.582% | 1 | 177 | -33.333% |
| 2026-08-20 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -13.333% | 4 | 181 | -45.055% |
| 2026-08-17 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -19.231% | 4 | 177 | -52.381% |
| 2026-08-14 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -1.887% | 4 | 177 | -61.538% |
| 2026-08-12 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -13.115% | 4 | 177 | -62.264% |
| 2026-08-11 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.688% | 2 | 178 | -67.213% |
| 2026-08-10 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 4 | 174 | -68.750% |
| 2026-08-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +25.448% | 1 | 174 | -71.429% |
| 2026-07-28 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +11.600% | 1 | 175 | -64.158% |
| 2026-07-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -10.714% | 1 | 176 | -60.000% |
| 2026-07-24 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +21.739% | 12 | 173 | -64.286% |
| 2026-07-23 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | -34.286% | 11 | 173 | -56.522% |
| 2026-07-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +21.528% | 1 | 172 | -71.429% |
| 2026-07-17 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -21.096% | 1 | 173 | -65.278% |
| 2026-07-16 | 3.3000 | 4.2000 | 3.3000 | 3.6500 | -10.976% | 7 | 168 | -72.603% |
| 2026-07-14 | 4.3200 | 4.3500 | 3.7000 | 4.1000 | -67.717% | 13 | 165 | -75.610% |
| 2026-07-13 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -5.576% | 2 | 163 | -92.126% |
| 2026-07-09 | 13.6500 | 13.6500 | 13.4500 | 13.4500 | -11.280% | 2 | 162 | -92.565% |
| 2026-07-08 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | -13.371% | 1 | 162 | -93.404% |
| 2026-07-07 | 15.6400 | 17.5500 | 15.1500 | 17.5000 | +63.399% | 15 | 166 | -94.286% |
| 2026-06-29 | 9.6600 | 10.8000 | 9.6600 | 10.7100 | +12.737% | 4 | 164 | -90.663% |
| 2026-06-26 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.062% | 2 | 162 | -89.474% |
| 2026-06-23 | 7.4000 | 9.7000 | 7.4000 | 9.7000 | +49.002% | 6 | 164 | -89.691% |
| 2026-06-22 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +3.333% | 2 | 162 | -84.639% |
| 2026-06-18 | 6.4500 | 6.4500 | 6.3000 | 6.3000 | -30.000% | 2 | 163 | -84.127% |
| 2026-06-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -21.053% | 1 | 163 | -88.889% |
| 2026-06-16 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.000% | 1 | 163 | -91.228% |
| 2026-06-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -11.243% | 10 | 172 | -91.667% |
| 2026-06-08 | 13.6200 | 13.9000 | 13.5000 | 13.5200 | -8.401% | 42 | 197 | -92.604% |
| 2026-06-05 | 18.3800 | 18.3800 | 14.7600 | 14.7600 | -34.400% | 26 | 178 | -93.225% |
| 2026-06-04 | 22.0000 | 22.5000 | 22.0000 | 22.5000 | -2.174% | 2 | 178 | -95.556% |
| 2026-06-03 | 25.1000 | 25.1000 | 23.0000 | 23.0000 | -22.034% | 25 | 174 | -95.652% |
| 2026-06-02 | 29.9500 | 33.4000 | 28.0000 | 29.5000 | -13.235% | 14 | 172 | -96.610% |
| 2026-06-01 | 24.2300 | 36.0500 | 24.2300 | 34.0000 | +84.783% | 85 | 98 | -97.059% |
| 2026-05-29 | 10.0000 | 18.4000 | 10.0000 | 18.4000 | +192.063% | 23 | 91 | -94.565% |
| 2026-05-27 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 10 | 81 | -84.127% |
| 2026-05-26 | 5.8000 | 6.5000 | 5.5100 | 6.5000 | -1.366% | 22 | 59 | -84.615% |
| 2026-05-22 | 5.3500 | 7.8000 | 5.3500 | 6.5900 | +58.034% | 18 | 45 | -84.825% |
| 2026-05-21 | 2.1500 | 4.5000 | 2.1500 | 4.1700 | +108.500% | 33 | 26 | -76.019% |
| 2026-05-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +42.857% | 5 | 21 | -50.000% |
| 2026-05-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -18.129% | 1 | 21 | -28.571% |
| 2026-05-15 | 1.8700 | 1.8700 | 1.7100 | 1.7100 | +55.455% | 11 | 29 | -41.520% |
| 2026-05-13 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | -21.986% | 3 | 30 | -9.091% |
| 2026-05-11 | 1.3000 | 1.4100 | 1.3000 | 1.4100 | -4.082% | 2 | 29 | -29.078% |
| 2026-05-01 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.000% | 1 | 30 | -31.973% |
| 2026-04-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -25.000% | 1 | 30 | -33.333% |
| 2026-04-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +37.931% | 5 | 29 | -50.000% |
| 2026-04-24 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -26.020% | 1 | 30 | -31.034% |
| 2026-04-23 | 1.4000 | 1.9600 | 1.4000 | 1.9600 | 0.000% | 2 | 27 | -48.980% |
| 2026-04-14 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +12.000% | 5 | 25 | -48.980% |
| 2026-04-13 | 1.6800 | 1.7500 | 1.6300 | 1.7500 | -22.907% | 3 | 25 | -42.857% |
| 2026-04-07 | 2.3300 | 2.3400 | 2.2600 | 2.2700 | -12.355% | 17 | 24 | -55.947% |
| 2026-04-06 | 2.7000 | 2.7000 | 2.5900 | 2.5900 | +1.172% | 3 | 16 | -61.390% |
| 2026-04-01 | 2.7200 | 2.7200 | 2.5600 | 2.5600 | +3.226% | 2 | 16 | -60.938% |
| 2026-03-24 | 2.6200 | 2.6500 | 2.4800 | 2.4800 | -17.333% | 4 | 16 | -59.677% |
| 2026-03-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +6.007% | 1 | 16 | -66.667% |
| 2026-03-02 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -4.392% | 1 | 15 | -64.664% |
| 2026-02-27 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +28.139% | 10 | 15 | -66.216% |
| 2026-02-24 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | -59.826% | 2 | 5 | -56.710% |
| 2026-02-11 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -17.857% | 1 | 3 | -82.609% |
| 2026-02-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +17.253% | 1 | 2 | -85.714% |
| 2026-02-04 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 0.000% | 1 | 1 | -83.250% |