IBM270617P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +2.128% | 1 | 727 | 0.000% |
| 2026-10-07 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -2.893% | 60 | 727 | +2.128% |
| 2026-10-06 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +0.415% | 5 | 732 | -0.826% |
| 2026-09-23 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | +6.637% | 3 | 732 | -0.415% |
| 2026-09-17 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +6.103% | 1 | 731 | +6.195% |
| 2026-09-04 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -13.415% | 200 | 531 | +12.676% |
| 2026-08-27 | 2.5600 | 2.5600 | 2.4600 | 2.4600 | -18.000% | 9 | 525 | -2.439% |
| 2026-08-26 | 3.1000 | 3.1000 | 2.9800 | 3.0000 | -1.639% | 20 | 523 | -20.000% |
| 2026-08-25 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +3.041% | 11 | 516 | -21.311% |
| 2026-08-19 | 3.1000 | 3.1000 | 2.9600 | 2.9600 | -10.303% | 2 | 514 | -18.919% |
| 2026-08-18 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -14.286% | 6 | 513 | -27.273% |
| 2026-08-17 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +9.065% | 7 | 513 | -37.662% |
| 2026-08-13 | 3.8500 | 3.8500 | 3.5300 | 3.5300 | -11.750% | 14 | 508 | -32.011% |
| 2026-08-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.523% | 1 | 509 | -40.000% |
| 2026-08-11 | 4.2000 | 4.2000 | 3.9400 | 3.9400 | -7.294% | 251 | 258 | -39.086% |
| 2026-08-10 | 4.4800 | 4.4800 | 4.2500 | 4.2500 | -7.609% | 8 | 259 | -43.529% |
| 2026-08-07 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | -3.967% | 6 | 260 | -47.826% |
| 2026-08-05 | 4.9500 | 4.9500 | 4.7900 | 4.7900 | -12.909% | 11 | 250 | -49.896% |
| 2026-08-03 | 5.7300 | 5.7300 | 5.5000 | 5.5000 | -14.729% | 5 | 251 | -56.364% |
| 2026-07-30 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +8.403% | 1 | 250 | -62.791% |
| 2026-07-29 | 6.1000 | 6.1000 | 5.9500 | 5.9500 | -2.936% | 2 | 250 | -59.664% |
| 2026-07-28 | 6.7000 | 6.7000 | 6.1300 | 6.1300 | -16.142% | 4 | 253 | -60.848% |
| 2026-07-24 | 7.3000 | 7.3100 | 7.3000 | 7.3100 | -16.932% | 12 | 256 | -67.168% |
| 2026-07-22 | 8.8000 | 8.8000 | 8.3900 | 8.8000 | +8.374% | 13 | 246 | -72.727% |
| 2026-07-21 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +5.455% | 5 | 241 | -70.443% |
| 2026-07-17 | 7.8500 | 7.8500 | 7.6500 | 7.7000 | 0.000% | 95 | 147 | -68.831% |
| 2026-07-16 | 9.0000 | 9.5000 | 7.3800 | 7.7000 | -3.145% | 46 | 126 | -68.831% |
| 2026-07-15 | 7.8000 | 7.9500 | 7.8000 | 7.9500 | -3.049% | 3 | 127 | -69.811% |
| 2026-07-14 | 8.9900 | 9.2000 | 7.6500 | 8.2000 | +200.366% | 57 | 74 | -70.732% |
| 2026-07-08 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -21.777% | 1 | 73 | -12.088% |
| 2026-07-01 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -5.163% | 1 | 72 | -31.232% |
| 2026-06-30 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -1.075% | 1 | 71 | -34.783% |
| 2026-06-26 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -17.699% | 1 | 70 | -35.484% |
| 2026-06-18 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +13.000% | 1 | 69 | -46.903% |
| 2026-06-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 1 | 69 | -40.000% |
| 2026-06-09 | 3.5500 | 3.9000 | 3.5500 | 3.9000 | +21.875% | 5 | 66 | -38.462% |
| 2026-06-04 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 1 | 65 | -25.000% |
| 2026-06-01 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -17.949% | 2 | 63 | -25.000% |
| 2026-05-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 5 | 58 | -38.462% |
| 2026-05-27 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -15.984% | 4 | 54 | -41.463% |
| 2026-05-26 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +14.019% | 1 | 53 | -50.820% |
| 2026-05-22 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -11.753% | 8 | 45 | -43.925% |
| 2026-05-21 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -12.138% | 2 | 43 | -50.515% |
| 2026-05-20 | 5.5000 | 5.5200 | 5.5000 | 5.5200 | +5.747% | 7 | 37 | -56.522% |
| 2026-05-07 | 5.2500 | 5.2500 | 5.2200 | 5.2200 | -6.452% | 2 | 35 | -54.023% |
| 2026-04-24 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -4.288% | 4 | 31 | -56.989% |
| 2026-04-23 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -1.186% | 1 | 30 | -58.834% |
| 2026-04-10 | 6.4000 | 6.4000 | 5.5000 | 5.9000 | +18.000% | 4 | 30 | -59.322% |
| 2026-04-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.257% | 1 | 28 | -52.000% |
| 2026-04-06 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | -9.468% | 9 | 27 | -55.963% |
| 2026-03-31 | 5.9200 | 6.0200 | 5.9200 | 6.0200 | +0.838% | 3 | 18 | -60.133% |
| 2026-03-30 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +3.826% | 10 | 15 | -59.799% |
| 2026-03-12 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.545% | 3 | 5 | -58.261% |
| 2026-02-25 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -15.515% | 1 | 1 | -56.364% |
| 2026-02-23 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 0.000% | 1 | 1 | -63.134% |