IBM270617P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +8.376% | 5 | 320 | 0.000% |
| 2026-10-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -12.030% | 20 | 330 | +8.376% |
| 2026-09-28 | 6.7000 | 6.7500 | 6.6500 | 6.6500 | +11.765% | 15 | 330 | -4.662% |
| 2026-09-25 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +3.299% | 60 | 281 | +6.555% |
| 2026-09-24 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +3.784% | 1 | 280 | +10.069% |
| 2026-09-23 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +8.824% | 1 | 279 | +14.234% |
| 2026-09-16 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +12.088% | 5 | 282 | +24.314% |
| 2026-09-15 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -20.315% | 15 | 297 | +39.341% |
| 2026-09-02 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -4.034% | 1 | 296 | +11.033% |
| 2026-08-27 | 6.1600 | 6.1800 | 5.9500 | 5.9500 | -14.388% | 23 | 308 | +6.555% |
| 2026-08-26 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +4.511% | 4 | 308 | -8.777% |
| 2026-08-25 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -1.042% | 5 | 308 | -4.662% |
| 2026-08-21 | 6.7300 | 6.7300 | 6.7200 | 6.7200 | +1.818% | 20 | 328 | -5.655% |
| 2026-08-19 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -20.958% | 20 | 308 | -3.939% |
| 2026-08-17 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +8.442% | 3 | 308 | -24.072% |
| 2026-08-14 | 6.2000 | 7.7500 | 6.2000 | 7.7000 | +4.336% | 3 | 308 | -17.662% |
| 2026-08-13 | 8.0000 | 8.0000 | 7.3400 | 7.3800 | -8.776% | 124 | 184 | -14.092% |
| 2026-08-12 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +1.761% | 1 | 184 | -21.632% |
| 2026-08-11 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -5.917% | 2 | 184 | -20.252% |
| 2026-08-10 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -14.300% | 2 | 184 | -24.970% |
| 2026-08-05 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -24.962% | 1 | 184 | -35.700% |
| 2026-07-27 | 13.1000 | 13.1400 | 13.1000 | 13.1400 | -19.387% | 10 | 174 | -51.750% |
| 2026-07-22 | 14.6000 | 16.3000 | 14.6000 | 16.3000 | +7.947% | 38 | 136 | -61.104% |
| 2026-07-21 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -0.330% | 1 | 135 | -58.013% |
| 2026-07-20 | 15.0700 | 15.2700 | 15.0700 | 15.1500 | -2.258% | 7 | 130 | -58.152% |
| 2026-07-16 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -2.208% | 1 | 129 | -59.097% |
| 2026-07-15 | 15.4500 | 15.8500 | 15.4500 | 15.8500 | +2.922% | 2 | 128 | -60.000% |
| 2026-07-14 | 15.0000 | 15.5500 | 15.0000 | 15.4000 | +123.188% | 27 | 103 | -58.831% |
| 2026-06-16 | 6.9000 | 6.9000 | 6.8000 | 6.9000 | +0.730% | 32 | 71 | -8.116% |
| 2026-06-12 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -4.463% | 8 | 63 | -7.445% |
| 2026-06-11 | 7.0500 | 7.2000 | 7.0500 | 7.1700 | -1.103% | 22 | 41 | -11.576% |
| 2026-06-10 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +14.173% | 2 | 39 | -12.552% |
| 2026-06-04 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | -9.929% | 2 | 38 | -0.157% |
| 2026-05-28 | 7.0600 | 7.0600 | 7.0500 | 7.0500 | -38.158% | 15 | 23 | -10.071% |
| 2026-05-14 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -1.299% | 1 | 24 | -44.386% |
| 2026-05-13 | 11.7500 | 11.9500 | 11.5500 | 11.5500 | +24.865% | 3 | 23 | -45.108% |
| 2026-05-04 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | -5.612% | 4 | 19 | -31.459% |
| 2026-04-29 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | -6.220% | 4 | 15 | -35.306% |
| 2026-04-27 | 10.7500 | 10.7500 | 10.4500 | 10.4500 | 0.000% | 8 | 9 | -39.330% |
| 2026-04-24 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -4.128% | 1 | 8 | -39.330% |
| 2026-04-23 | 10.6500 | 10.9000 | 10.6500 | 10.9000 | +14.136% | 2 | 6 | -41.835% |
| 2026-04-14 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +22.436% | 2 | 4 | -33.613% |
| 2026-03-05 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -29.091% | 3 | 4 | -18.718% |
| 2026-02-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 1 | 1 | -42.364% |