IBM270617P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -0.804% | 1 | 311 | 0.000% |
| 2026-10-05 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +2.192% | 1 | 311 | -0.804% |
| 2026-10-01 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -10.976% | 5 | 314 | +1.370% |
| 2026-09-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +12.329% | 5 | 310 | -9.756% |
| 2026-09-25 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +2.817% | 1 | 309 | +1.370% |
| 2026-09-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +11.635% | 2 | 309 | +4.225% |
| 2026-09-17 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +2.581% | 1 | 309 | +16.352% |
| 2026-09-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +11.511% | 2 | 307 | +19.355% |
| 2026-09-15 | 2.6900 | 2.7800 | 2.6900 | 2.7800 | +9.020% | 2 | 309 | +33.094% |
| 2026-09-14 | 2.6800 | 2.6800 | 2.5500 | 2.5500 | -8.929% | 3 | 309 | +45.098% |
| 2026-09-11 | 3.0500 | 3.0500 | 2.8000 | 2.8000 | -12.500% | 12 | 321 | +32.143% |
| 2026-09-10 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | +1.587% | 7 | 320 | +15.625% |
| 2026-09-09 | 3.2200 | 3.4600 | 3.1500 | 3.1500 | -5.970% | 10 | 319 | +17.460% |
| 2026-09-08 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | 0.000% | 3 | 316 | +10.448% |
| 2026-09-04 | 3.2000 | 3.3500 | 3.2000 | 3.3500 | +4.687% | 6 | 315 | +10.448% |
| 2026-09-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -12.329% | 1 | 315 | +15.625% |
| 2026-09-02 | 3.2000 | 3.6500 | 3.2000 | 3.6500 | -6.410% | 2 | 315 | +1.370% |
| 2026-09-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +8.333% | 1 | 316 | -5.128% |
| 2026-08-28 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -17.241% | 1 | 317 | +2.778% |
| 2026-08-26 | 4.2900 | 4.3500 | 4.2900 | 4.3500 | +3.571% | 9 | 318 | -14.943% |
| 2026-08-25 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | +0.478% | 10 | 318 | -11.905% |
| 2026-08-21 | 4.5000 | 4.5000 | 4.1800 | 4.1800 | -5.000% | 5 | 322 | -11.483% |
| 2026-08-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.564% | 1 | 321 | -15.909% |
| 2026-08-19 | 4.4000 | 4.4000 | 4.2500 | 4.2900 | -6.739% | 5 | 324 | -13.753% |
| 2026-08-18 | 4.6000 | 4.6000 | 4.5900 | 4.6000 | -15.596% | 8 | 323 | -19.565% |
| 2026-08-17 | 5.4500 | 5.5000 | 5.4500 | 5.4500 | +11.224% | 11 | 322 | -32.110% |
| 2026-08-14 | 5.0600 | 5.0600 | 4.9000 | 4.9000 | +1.031% | 5 | 318 | -24.490% |
| 2026-08-13 | 5.0000 | 5.2500 | 4.8500 | 4.8500 | -9.683% | 10 | 320 | -23.711% |
| 2026-08-12 | 5.6000 | 5.8000 | 5.3700 | 5.3700 | +1.321% | 3 | 323 | -31.099% |
| 2026-08-11 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -2.930% | 3 | 323 | -30.189% |
| 2026-08-10 | 5.6500 | 5.8000 | 5.4600 | 5.4600 | -11.220% | 7 | 323 | -32.234% |
| 2026-08-07 | 5.6500 | 6.1500 | 5.6500 | 6.1500 | -10.870% | 4 | 323 | -39.837% |
| 2026-08-06 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +8.150% | 1 | 324 | -46.377% |
| 2026-08-05 | 6.5700 | 6.5700 | 6.3000 | 6.3800 | -7.536% | 38 | 316 | -42.006% |
| 2026-08-04 | 7.4500 | 7.4500 | 6.9000 | 6.9000 | -5.479% | 7 | 318 | -46.377% |
| 2026-08-03 | 7.5000 | 7.8100 | 7.2200 | 7.3000 | -12.575% | 10 | 318 | -49.315% |
| 2026-07-31 | 8.6500 | 8.6500 | 8.3500 | 8.3500 | +1.582% | 15 | 309 | -55.689% |
| 2026-07-30 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +4.713% | 2 | 307 | -54.988% |
| 2026-07-29 | 8.0300 | 8.2500 | 7.8500 | 7.8500 | -4.385% | 7 | 308 | -52.866% |
| 2026-07-28 | 9.1200 | 9.1200 | 8.2100 | 8.2100 | -14.031% | 2 | 308 | -54.933% |
| 2026-07-27 | 9.1000 | 10.1500 | 9.1000 | 9.5500 | -0.521% | 61 | 339 | -61.257% |
| 2026-07-24 | 10.4500 | 10.4500 | 9.5000 | 9.6000 | -13.901% | 25 | 328 | -61.458% |
| 2026-07-23 | 10.9000 | 11.1500 | 10.9000 | 11.1500 | -3.043% | 2 | 327 | -66.816% |
| 2026-07-22 | 10.8000 | 11.5000 | 10.8000 | 11.5000 | +9.005% | 3 | 326 | -67.826% |
| 2026-07-21 | 10.4000 | 10.8000 | 9.0000 | 10.5500 | +5.500% | 53 | 275 | -64.929% |
| 2026-07-20 | 10.6500 | 10.6500 | 10.0000 | 10.0000 | -9.091% | 12 | 276 | -63.000% |
| 2026-07-17 | 10.8100 | 11.0000 | 10.8100 | 11.0000 | +12.821% | 4 | 278 | -66.364% |
| 2026-07-16 | 11.3500 | 12.0000 | 9.7000 | 9.7500 | -11.364% | 23 | 264 | -62.051% |
| 2026-07-15 | 10.0000 | 11.0000 | 9.6500 | 11.0000 | +2.230% | 33 | 246 | -66.364% |
| 2026-07-14 | 6.5500 | 11.8200 | 6.5500 | 10.7600 | +200.559% | 144 | 159 | -65.613% |
| 2026-07-08 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +5.294% | 1 | 159 | +3.352% |
| 2026-07-07 | 3.5000 | 3.9000 | 3.4000 | 3.4000 | -28.421% | 5 | 159 | +8.824% |
| 2026-06-17 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -4.040% | 3 | 159 | -22.105% |
| 2026-06-16 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -2.941% | 1 | 159 | -25.253% |
| 2026-06-15 | 4.2500 | 5.1000 | 4.2500 | 5.1000 | +4.082% | 5 | 158 | -27.451% |
| 2026-06-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +3.158% | 1 | 158 | -24.490% |
| 2026-06-08 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.042% | 1 | 158 | -22.105% |
| 2026-06-05 | 4.7000 | 4.8000 | 4.6200 | 4.8000 | +12.676% | 5 | 159 | -22.917% |
| 2026-06-02 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +3.650% | 1 | 158 | -13.146% |
| 2026-06-01 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -17.800% | 1 | 157 | -9.976% |
| 2026-05-28 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.542% | 1 | 157 | -26.000% |
| 2026-05-27 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -4.464% | 1 | 157 | -30.841% |
| 2026-05-26 | 6.2500 | 6.2500 | 5.6000 | 5.6000 | -20.341% | 2 | 157 | -33.929% |
| 2026-05-20 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +2.329% | 2 | 157 | -47.368% |
| 2026-05-19 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -1.857% | 4 | 157 | -46.143% |
| 2026-05-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -12.718% | 7 | 157 | -47.143% |
| 2026-05-13 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +16.401% | 1 | 157 | -53.865% |
| 2026-05-11 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +0.291% | 2 | 156 | -46.299% |
| 2026-05-06 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -4.318% | 3 | 156 | -46.143% |
| 2026-05-05 | 6.7400 | 7.1800 | 6.7400 | 7.1800 | +4.818% | 2 | 156 | -48.468% |
| 2026-04-30 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -8.667% | 1 | 156 | -45.985% |
| 2026-04-23 | 7.5100 | 7.6000 | 7.5000 | 7.5000 | +36.364% | 3 | 156 | -50.667% |
| 2026-04-22 | 5.2300 | 5.5000 | 5.2300 | 5.5000 | -5.172% | 12 | 156 | -32.727% |
| 2026-04-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -21.088% | 1 | 156 | -36.207% |
| 2026-04-10 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +9.865% | 3 | 156 | -49.660% |
| 2026-04-08 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -0.298% | 1 | 156 | -44.694% |
| 2026-04-06 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -13.974% | 2 | 156 | -44.858% |
| 2026-03-27 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +50.000% | 2 | 156 | -52.564% |
| 2026-03-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.306% | 150 | 154 | -28.846% |
| 2026-03-09 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.016% | 2 | 21 | -33.333% |
| 2026-03-05 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -10.294% | 3 | 19 | -39.344% |
| 2026-03-04 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -5.687% | 3 | 16 | -45.588% |
| 2026-03-03 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -11.207% | 1 | 19 | -48.682% |
| 2026-02-23 | 5.0000 | 8.2500 | 5.0000 | 8.1200 | +62.400% | 7 | 18 | -54.433% |
| 2026-02-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +10.132% | 2 | 13 | -26.000% |
| 2026-02-12 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +29.714% | 2 | 11 | -18.502% |
| 2026-02-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +20.690% | 1 | 9 | +5.714% |
| 2026-02-09 | 3.0500 | 3.0500 | 2.9000 | 2.9000 | -6.452% | 2 | 8 | +27.586% |
| 2026-02-03 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +3.333% | 3 | 6 | +19.355% |
| 2026-01-26 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | -6.250% | 2 | 3 | +23.333% |
| 2026-01-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 1 | 1 | +15.625% |