IBM270617P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 1 | 761 | 0.000% |
| 2026-10-07 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -11.607% | 1 | 760 | +1.010% |
| 2026-10-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +9.375% | 1 | 760 | -10.714% |
| 2026-10-05 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +12.527% | 3 | 757 | -2.344% |
| 2026-10-02 | 5.3000 | 5.3000 | 4.5500 | 4.5500 | -7.143% | 101 | 667 | +9.890% |
| 2026-10-01 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | -15.517% | 2 | 665 | +2.041% |
| 2026-09-28 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +22.622% | 3 | 662 | -13.793% |
| 2026-09-23 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -3.862% | 8 | 662 | +5.708% |
| 2026-09-18 | 4.9700 | 4.9700 | 4.9200 | 4.9200 | +6.957% | 2 | 660 | +1.626% |
| 2026-09-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.155% | 1 | 660 | +8.696% |
| 2026-09-10 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | +3.191% | 41 | 619 | +3.093% |
| 2026-09-08 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 41 | 580 | +6.383% |
| 2026-09-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.846% | 10 | 590 | 0.000% |
| 2026-09-01 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 1 | 589 | -3.846% |
| 2026-08-31 | 5.9500 | 5.9500 | 5.0000 | 5.0000 | 0.000% | 5 | 586 | 0.000% |
| 2026-08-27 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | -16.667% | 5 | 588 | 0.000% |
| 2026-08-26 | 5.9500 | 6.0000 | 5.9000 | 6.0000 | +0.503% | 17 | 571 | -16.667% |
| 2026-08-24 | 6.0000 | 6.0000 | 5.9700 | 5.9700 | -0.500% | 4 | 573 | -16.248% |
| 2026-08-20 | 6.0000 | 6.0000 | 5.7900 | 6.0000 | -3.226% | 51 | 622 | -16.667% |
| 2026-08-18 | 6.6500 | 6.6500 | 6.2000 | 6.2000 | -18.098% | 4 | 621 | -19.355% |
| 2026-08-17 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +14.697% | 1 | 620 | -33.950% |
| 2026-08-14 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | -0.752% | 3 | 620 | -24.242% |
| 2026-08-13 | 6.6000 | 7.0000 | 6.6000 | 6.6500 | -3.343% | 9 | 624 | -24.812% |
| 2026-08-11 | 6.8500 | 7.0500 | 6.8500 | 6.8800 | -6.395% | 62 | 574 | -27.326% |
| 2026-08-10 | 7.3500 | 7.5500 | 7.3500 | 7.3500 | -12.708% | 162 | 414 | -31.973% |
| 2026-08-06 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -22.468% | 1 | 415 | -40.618% |
| 2026-07-31 | 10.8000 | 10.8600 | 10.8000 | 10.8600 | +4.928% | 4 | 411 | -53.959% |
| 2026-07-30 | 10.5600 | 10.5800 | 10.1100 | 10.3500 | -1.429% | 11 | 400 | -51.691% |
| 2026-07-28 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -12.500% | 1 | 399 | -52.381% |
| 2026-07-27 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.834% | 1 | 400 | -58.333% |
| 2026-07-24 | 12.3800 | 12.3800 | 12.3500 | 12.3500 | -11.596% | 12 | 403 | -59.514% |
| 2026-07-23 | 14.7500 | 15.0300 | 13.9700 | 13.9700 | -1.062% | 14 | 391 | -64.209% |
| 2026-07-22 | 13.4500 | 14.1200 | 13.4500 | 14.1200 | +0.857% | 16 | 389 | -64.589% |
| 2026-07-21 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +6.626% | 10 | 379 | -64.286% |
| 2026-07-20 | 13.8000 | 13.8000 | 13.1300 | 13.1300 | -6.214% | 148 | 237 | -61.919% |
| 2026-07-17 | 12.8500 | 14.0000 | 12.8500 | 14.0000 | -0.356% | 8 | 230 | -64.286% |
| 2026-07-16 | 14.1500 | 14.3000 | 14.0500 | 14.0500 | +0.357% | 23 | 207 | -64.413% |
| 2026-07-15 | 12.6000 | 14.0000 | 12.4500 | 14.0000 | +4.478% | 13 | 204 | -64.286% |
| 2026-07-14 | 13.5000 | 14.3000 | 13.0000 | 13.4000 | +103.030% | 45 | 162 | -62.687% |
| 2026-06-25 | 6.6000 | 6.6500 | 6.5500 | 6.6000 | -8.966% | 18 | 149 | -24.242% |
| 2026-06-23 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -8.690% | 25 | 164 | -31.034% |
| 2026-06-22 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +5.166% | 5 | 159 | -37.028% |
| 2026-06-18 | 5.8000 | 7.5500 | 5.8000 | 7.5500 | +37.273% | 45 | 114 | -33.775% |
| 2026-06-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.655% | 10 | 104 | -9.091% |
| 2026-06-04 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | +9.709% | 2 | 103 | -11.504% |
| 2026-06-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -17.600% | 1 | 103 | -2.913% |
| 2026-05-29 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -2.344% | 1 | 103 | -20.000% |
| 2026-05-28 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | -32.275% | 17 | 86 | -21.875% |
| 2026-05-15 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +12.500% | 1 | 85 | -47.090% |
| 2026-05-04 | 8.2000 | 8.4000 | 8.2000 | 8.4000 | +1.205% | 3 | 82 | -40.476% |
| 2026-05-01 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -5.682% | 1 | 81 | -39.759% |
| 2026-04-30 | 8.7000 | 8.8000 | 8.7000 | 8.8000 | 0.000% | 2 | 79 | -43.182% |
| 2026-04-29 | 8.7000 | 8.8000 | 8.6000 | 8.8000 | +2.326% | 18 | 61 | -43.182% |
| 2026-04-28 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -8.021% | 1 | 60 | -41.860% |
| 2026-04-27 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +8.092% | 7 | 53 | -46.524% |
| 2026-04-14 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -1.705% | 1 | 54 | -42.197% |
| 2026-03-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +18.121% | 1 | 54 | -43.182% |
| 2026-03-09 | 7.8000 | 7.8000 | 7.4500 | 7.4500 | -19.459% | 17 | 53 | -32.886% |
| 2026-02-25 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -5.612% | 1 | 35 | -45.946% |
| 2026-02-24 | 9.6000 | 9.8000 | 9.4500 | 9.8000 | -12.889% | 4 | 35 | -48.980% |
| 2026-02-23 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +90.678% | 1 | 35 | -55.556% |
| 2026-02-19 | 5.7500 | 6.0000 | 5.7500 | 5.9000 | +13.462% | 35 | 34 | -15.254% |
| 2026-02-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +38.667% | 1 | 2 | -3.846% |
| 2026-02-09 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -12.993% | 1 | 1 | +33.333% |
| 2026-02-04 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 0.000% | 1 | 1 | +16.009% |