IBM270617P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 8.6500 | 8.6500 | 8.5000 | 8.5000 | +1.796% | 4 | 492 | 0.000% |
| 2026-10-05 | 8.5200 | 8.5200 | 8.3000 | 8.3500 | +1.829% | 12 | 482 | +1.796% |
| 2026-10-02 | 8.2000 | 8.2500 | 8.2000 | 8.2000 | +8.609% | 10 | 472 | +3.659% |
| 2026-10-01 | 7.4500 | 7.6500 | 7.4500 | 7.5500 | -14.205% | 8 | 464 | +12.583% |
| 2026-09-29 | 8.8500 | 8.9000 | 8.8000 | 8.8000 | +10.000% | 36 | 434 | -3.409% |
| 2026-09-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.846% | 1 | 433 | +6.250% |
| 2026-09-24 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +11.678% | 1 | 432 | +2.163% |
| 2026-09-23 | 7.0000 | 7.4500 | 7.0000 | 7.4500 | -8.025% | 4 | 430 | +14.094% |
| 2026-09-18 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +37.288% | 5 | 425 | +4.938% |
| 2026-09-15 | 5.9000 | 5.9500 | 5.9000 | 5.9000 | -1.338% | 103 | 525 | +44.068% |
| 2026-09-14 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -17.517% | 2 | 525 | +42.140% |
| 2026-09-11 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +4.467% | 5 | 530 | +17.241% |
| 2026-09-09 | 7.5500 | 7.6500 | 6.9400 | 6.9400 | 0.000% | 78 | 461 | +22.478% |
| 2026-09-04 | 7.3100 | 7.3100 | 6.9400 | 6.9400 | -6.089% | 3 | 460 | +22.478% |
| 2026-09-03 | 7.4300 | 7.4500 | 7.3800 | 7.3900 | -10.424% | 57 | 460 | +15.020% |
| 2026-09-01 | 7.7500 | 8.2500 | 7.7500 | 8.2500 | +5.096% | 8 | 456 | +3.030% |
| 2026-08-31 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +3.699% | 2 | 456 | +8.280% |
| 2026-08-27 | 7.9000 | 7.9000 | 7.5700 | 7.5700 | -17.717% | 5 | 451 | +12.285% |
| 2026-08-26 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +3.955% | 3 | 448 | -7.609% |
| 2026-08-25 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.117% | 3 | 446 | -3.955% |
| 2026-08-21 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -17.512% | 1 | 446 | -5.028% |
| 2026-08-17 | 10.5500 | 10.8500 | 10.5500 | 10.8500 | +7.426% | 3 | 443 | -21.659% |
| 2026-08-14 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.942% | 3 | 442 | -15.842% |
| 2026-08-13 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -2.370% | 2 | 441 | -17.476% |
| 2026-08-12 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +2.427% | 2 | 439 | -19.431% |
| 2026-08-11 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -10.435% | 1 | 438 | -17.476% |
| 2026-08-07 | 11.5500 | 11.6000 | 11.4500 | 11.5000 | -8.512% | 68 | 446 | -26.087% |
| 2026-08-05 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -8.248% | 1 | 447 | -32.379% |
| 2026-08-04 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -8.484% | 2 | 446 | -37.956% |
| 2026-07-31 | 15.3500 | 15.3500 | 14.9700 | 14.9700 | -0.598% | 3 | 444 | -43.220% |
| 2026-07-30 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | +0.803% | 1 | 443 | -43.559% |
| 2026-07-28 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -8.902% | 1 | 443 | -43.106% |
| 2026-07-27 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -19.291% | 1 | 443 | -48.171% |
| 2026-07-23 | 20.3000 | 20.4000 | 19.5500 | 20.3200 | +5.067% | 22 | 434 | -58.169% |
| 2026-07-22 | 19.2300 | 19.3400 | 19.2300 | 19.3400 | +0.729% | 2 | 434 | -56.050% |
| 2026-07-21 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -0.518% | 3 | 431 | -55.729% |
| 2026-07-17 | 18.8000 | 19.3000 | 18.5500 | 19.3000 | +10.602% | 68 | 447 | -55.959% |
| 2026-07-16 | 20.1500 | 20.1500 | 17.4500 | 17.4500 | -9.115% | 2 | 446 | -51.289% |
| 2026-07-15 | 17.2500 | 19.2000 | 17.2500 | 19.2000 | +2.128% | 104 | 345 | -55.729% |
| 2026-07-14 | 18.5000 | 19.6500 | 18.0000 | 18.8000 | +135.000% | 119 | 262 | -54.787% |
| 2026-07-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +24.417% | 3 | 259 | +6.250% |
| 2026-07-07 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -7.747% | 1 | 259 | +32.193% |
| 2026-07-06 | 7.0000 | 7.0000 | 6.9700 | 6.9700 | -12.875% | 2 | 260 | +21.951% |
| 2026-07-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.961% | 2 | 260 | +6.250% |
| 2026-06-30 | 8.2200 | 8.2200 | 8.1600 | 8.1600 | -26.486% | 2 | 259 | +4.167% |
| 2026-06-18 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +23.060% | 1 | 257 | -23.423% |
| 2026-06-17 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +14.177% | 5 | 257 | -5.765% |
| 2026-06-04 | 7.7500 | 7.9000 | 7.7500 | 7.9000 | +1.412% | 2 | 256 | +7.595% |
| 2026-06-01 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -22.871% | 1 | 256 | +9.114% |
| 2026-05-22 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -11.013% | 5 | 261 | -15.842% |
| 2026-05-21 | 11.0000 | 11.3500 | 11.0000 | 11.3500 | -11.810% | 2 | 260 | -25.110% |
| 2026-05-12 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +7.339% | 1 | 259 | -33.955% |
| 2026-05-11 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +2.566% | 5 | 254 | -29.108% |
| 2026-05-08 | 11.7100 | 11.7100 | 11.6900 | 11.6900 | +0.343% | 2 | 253 | -27.288% |
| 2026-05-04 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +1.304% | 6 | 247 | -27.039% |
| 2026-05-01 | 11.6500 | 11.6500 | 11.5000 | 11.5000 | -6.122% | 2 | 246 | -26.087% |
| 2026-04-30 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +0.328% | 2 | 244 | -30.612% |
| 2026-04-29 | 12.2000 | 12.2500 | 12.2000 | 12.2100 | -8.539% | 33 | 224 | -30.385% |
| 2026-04-23 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +41.270% | 1 | 223 | -36.330% |
| 2026-04-20 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -3.571% | 1 | 222 | -10.053% |
| 2026-04-17 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | -5.314% | 2 | 220 | -13.265% |
| 2026-04-16 | 10.7500 | 10.7500 | 10.3500 | 10.3500 | -8.407% | 2 | 220 | -17.874% |
| 2026-04-15 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -4.237% | 1 | 219 | -24.779% |
| 2026-04-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -7.884% | 1 | 218 | -27.966% |
| 2026-04-13 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | +5.868% | 1 | 218 | -33.646% |
| 2026-02-25 | 12.7500 | 12.7500 | 12.1000 | 12.1000 | -9.701% | 2 | 216 | -29.752% |
| 2026-02-24 | 13.4000 | 13.4000 | 13.2500 | 13.4000 | -9.946% | 216 | 216 | -36.567% |
| 2026-02-23 | 9.2300 | 14.8800 | 9.2300 | 14.8800 | +148.000% | 2 | 3 | -42.876% |
| 2026-02-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 1 | +41.667% |