IBM270617P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | +1.136% | 3 | 223 | 0.000% |
| 2026-10-05 | 4.5500 | 4.5500 | 4.3500 | 4.4000 | -2.004% | 6 | 223 | +1.136% |
| 2026-10-02 | 3.8000 | 4.4900 | 3.8000 | 4.4900 | -3.441% | 2 | 222 | -0.891% |
| 2026-09-29 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +6.164% | 4 | 222 | -4.301% |
| 2026-09-25 | 4.3500 | 4.3800 | 4.3500 | 4.3800 | +4.286% | 2 | 220 | +1.598% |
| 2026-09-24 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +4.738% | 1 | 219 | +5.952% |
| 2026-09-23 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +5.526% | 5 | 214 | +10.973% |
| 2026-09-17 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.797% | 10 | 214 | +17.105% |
| 2026-09-08 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +1.804% | 39 | 175 | +12.658% |
| 2026-09-04 | 3.9000 | 3.9000 | 3.8500 | 3.8800 | -12.217% | 18 | 174 | +14.691% |
| 2026-08-28 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +4.000% | 1 | 174 | +0.679% |
| 2026-08-27 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -17.476% | 4 | 170 | +4.706% |
| 2026-08-26 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.962% | 9 | 170 | -13.592% |
| 2026-08-20 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 1 | 170 | -14.423% |
| 2026-08-19 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -6.542% | 16 | 166 | -11.000% |
| 2026-08-18 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -15.079% | 3 | 166 | -16.822% |
| 2026-08-17 | 7.1000 | 7.1000 | 6.3000 | 6.3000 | +8.621% | 9 | 168 | -29.365% |
| 2026-08-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 3 | 168 | -23.276% |
| 2026-08-13 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | -1.639% | 15 | 160 | -25.833% |
| 2026-08-11 | 6.3500 | 6.3500 | 6.1000 | 6.1000 | -5.426% | 6 | 161 | -27.049% |
| 2026-08-10 | 6.5500 | 6.5500 | 6.4500 | 6.4500 | -22.007% | 7 | 166 | -31.008% |
| 2026-08-03 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -13.764% | 1 | 167 | -46.191% |
| 2026-07-31 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +6.202% | 1 | 166 | -53.597% |
| 2026-07-30 | 9.5000 | 9.5000 | 8.8000 | 9.0300 | 0.000% | 13 | 160 | -50.720% |
| 2026-07-29 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -1.848% | 2 | 161 | -50.720% |
| 2026-07-28 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -16.288% | 1 | 160 | -51.630% |
| 2026-07-24 | 10.8600 | 10.9900 | 10.8600 | 10.9900 | -12.360% | 3 | 157 | -59.509% |
| 2026-07-23 | 12.5000 | 12.5400 | 12.5000 | 12.5400 | +5.201% | 4 | 155 | -64.514% |
| 2026-07-20 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +6.906% | 2 | 155 | -62.668% |
| 2026-07-16 | 11.1000 | 11.1500 | 11.1000 | 11.1500 | -7.546% | 11 | 146 | -60.090% |
| 2026-07-15 | 11.5000 | 12.0600 | 11.0400 | 12.0600 | +3.966% | 30 | 142 | -63.101% |
| 2026-07-14 | 12.5000 | 13.0000 | 11.2500 | 11.6000 | +132.465% | 57 | 87 | -61.638% |
| 2026-06-05 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +1.837% | 1 | 87 | -10.822% |
| 2026-06-04 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -9.259% | 1 | 87 | -9.184% |
| 2026-05-29 | 4.8700 | 5.4000 | 4.8700 | 5.4000 | -15.094% | 25 | 77 | -17.593% |
| 2026-05-27 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +2.581% | 1 | 77 | -30.031% |
| 2026-05-22 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | -22.500% | 2 | 75 | -28.226% |
| 2026-05-19 | 7.8000 | 8.0000 | 7.8000 | 8.0000 | +3.896% | 48 | 27 | -44.375% |
| 2026-04-30 | 7.9500 | 7.9500 | 7.6500 | 7.7000 | -6.098% | 17 | 10 | -42.208% |
| 2026-04-27 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -0.606% | 1 | 9 | -45.732% |
| 2026-04-24 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | -6.250% | 3 | 6 | -46.061% |
| 2026-04-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +9.317% | 1 | 5 | -49.432% |
| 2026-03-24 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +13.380% | 2 | 5 | -44.720% |
| 2026-03-10 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +94.521% | 2 | 3 | -37.324% |
| 2026-01-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 1 | 1 | +21.918% |