IBM270617P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -11.273% | 1 | 990 | 0.000% |
| 2026-10-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.457% | 1 | 990 | -11.273% |
| 2026-10-02 | 11.0000 | 11.0000 | 10.9500 | 10.9500 | +9.500% | 3 | 987 | -10.868% |
| 2026-10-01 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.793% | 1 | 986 | -2.400% |
| 2026-09-30 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +0.433% | 7 | 991 | -15.862% |
| 2026-09-29 | 11.7000 | 11.7000 | 11.5500 | 11.5500 | +8.962% | 4 | 990 | -15.498% |
| 2026-09-25 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -0.935% | 1 | 989 | -7.925% |
| 2026-09-24 | 10.8000 | 10.8000 | 10.7000 | 10.7000 | +8.629% | 64 | 982 | -8.785% |
| 2026-09-23 | 9.2200 | 9.8500 | 9.2000 | 9.8500 | -4.369% | 59 | 978 | -0.914% |
| 2026-09-22 | 10.1100 | 10.3000 | 10.0700 | 10.3000 | -1.435% | 36 | 961 | -5.243% |
| 2026-09-21 | 10.4000 | 10.4500 | 10.4000 | 10.4500 | -2.791% | 9 | 952 | -6.603% |
| 2026-09-18 | 10.3000 | 11.0000 | 10.3000 | 10.7500 | +41.447% | 7 | 948 | -9.209% |
| 2026-09-14 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -22.843% | 1 | 948 | +28.421% |
| 2026-09-08 | 10.0000 | 10.0500 | 9.8500 | 9.8500 | +3.141% | 98 | 933 | -0.914% |
| 2026-09-04 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -9.048% | 1 | 932 | +2.199% |
| 2026-09-02 | 10.3500 | 10.5100 | 10.2200 | 10.5000 | -3.226% | 309 | 767 | -7.048% |
| 2026-09-01 | 10.6500 | 10.8500 | 10.6500 | 10.8500 | +5.340% | 10 | 761 | -10.046% |
| 2026-08-31 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.000% | 2 | 759 | -5.243% |
| 2026-08-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -9.649% | 2 | 759 | -5.243% |
| 2026-08-25 | 11.8000 | 11.8000 | 11.4000 | 11.4000 | -2.564% | 123 | 639 | -14.386% |
| 2026-08-24 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +1.299% | 1 | 639 | -16.581% |
| 2026-08-21 | 11.6000 | 11.6000 | 11.3000 | 11.5500 | -9.412% | 65 | 577 | -15.498% |
| 2026-08-19 | 12.5500 | 12.7500 | 12.5500 | 12.7500 | +2.823% | 2 | 578 | -23.451% |
| 2026-08-18 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -3.876% | 1 | 579 | -21.290% |
| 2026-08-14 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -0.769% | 1 | 578 | -24.341% |
| 2026-08-13 | 12.4500 | 13.0500 | 12.4000 | 13.0000 | +1.167% | 15 | 564 | -24.923% |
| 2026-08-11 | 13.1300 | 13.1300 | 12.8500 | 12.8500 | -6.204% | 21 | 574 | -24.047% |
| 2026-08-10 | 13.5500 | 13.7500 | 13.5500 | 13.7000 | -4.861% | 15 | 586 | -28.759% |
| 2026-08-07 | 15.1500 | 15.1500 | 14.3500 | 14.4000 | -9.148% | 58 | 598 | -32.222% |
| 2026-08-06 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -4.518% | 1 | 598 | -38.423% |
| 2026-08-04 | 17.1500 | 17.1500 | 16.6000 | 16.6000 | -2.065% | 3 | 596 | -41.205% |
| 2026-08-03 | 17.7500 | 17.7500 | 16.9500 | 16.9500 | -10.317% | 6 | 592 | -42.419% |
| 2026-07-31 | 19.0000 | 19.0000 | 18.9000 | 18.9000 | -2.577% | 13 | 579 | -48.360% |
| 2026-07-30 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +12.139% | 2 | 579 | -49.691% |
| 2026-07-29 | 17.8500 | 18.1500 | 17.3000 | 17.3000 | -19.310% | 49 | 555 | -43.584% |
| 2026-07-24 | 21.4400 | 21.4400 | 21.4400 | 21.4400 | -11.588% | 1 | 555 | -54.478% |
| 2026-07-23 | 30.1000 | 30.1000 | 23.9500 | 24.2500 | +0.622% | 26 | 573 | -59.753% |
| 2026-07-22 | 23.8500 | 24.1000 | 23.8500 | 24.1000 | +1.903% | 37 | 537 | -59.502% |
| 2026-07-21 | 23.4000 | 23.6500 | 23.4000 | 23.6500 | +8.486% | 4 | 535 | -58.732% |
| 2026-07-20 | 21.8500 | 21.8500 | 21.7500 | 21.8000 | -7.036% | 84 | 510 | -55.229% |
| 2026-07-17 | 21.7500 | 23.4500 | 21.7500 | 23.4500 | +10.249% | 51 | 481 | -58.380% |
| 2026-07-16 | 22.9000 | 22.9000 | 21.2400 | 21.2700 | -3.756% | 37 | 468 | -54.114% |
| 2026-07-15 | 22.0000 | 22.1000 | 22.0000 | 22.1000 | -0.674% | 4 | 468 | -55.837% |
| 2026-07-14 | 22.6500 | 23.2500 | 22.2500 | 22.2500 | +58.929% | 51 | 430 | -56.135% |
| 2026-06-18 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +40.000% | 14 | 431 | -30.286% |
| 2026-06-08 | 10.0600 | 10.0600 | 10.0000 | 10.0000 | +4.932% | 10 | 436 | -2.400% |
| 2026-06-03 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +14.819% | 1 | 436 | +2.413% |
| 2026-06-02 | 9.3000 | 9.3000 | 7.9000 | 8.3000 | -5.682% | 14 | 426 | +17.590% |
| 2026-05-29 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -26.971% | 1 | 426 | +10.909% |
| 2026-05-27 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -8.015% | 5 | 426 | -19.004% |
| 2026-05-21 | 14.0500 | 14.0500 | 13.1000 | 13.1000 | -20.606% | 3 | 425 | -25.496% |
| 2026-05-20 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +6.109% | 2 | 423 | -40.848% |
| 2026-05-19 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -7.164% | 2 | 421 | -37.235% |
| 2026-05-18 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -1.180% | 2 | 419 | -41.731% |
| 2026-05-15 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -0.294% | 2 | 417 | -42.419% |
| 2026-05-14 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -5.608% | 1 | 417 | -42.588% |
| 2026-05-13 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | +9.817% | 1 | 416 | -45.808% |
| 2026-05-12 | 16.7000 | 16.7000 | 16.2100 | 16.4000 | +12.948% | 9 | 408 | -40.488% |
| 2026-05-08 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -1.359% | 25 | 408 | -32.782% |
| 2026-05-07 | 15.1500 | 15.1500 | 14.7200 | 14.7200 | -2.258% | 26 | 402 | -33.696% |
| 2026-04-29 | 15.4000 | 15.4000 | 15.0000 | 15.0600 | -0.066% | 6 | 402 | -35.193% |
| 2026-04-28 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | +20.080% | 1 | 402 | -35.236% |
| 2026-04-22 | 11.7500 | 12.5500 | 11.7500 | 12.5500 | +4.583% | 2 | 402 | -22.231% |
| 2026-04-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -8.397% | 1 | 402 | -18.667% |
| 2026-04-16 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -8.711% | 1 | 402 | -25.496% |
| 2026-04-14 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -2.381% | 1 | 402 | -31.986% |
| 2026-03-26 | 14.3400 | 15.3000 | 14.3400 | 14.7000 | -8.411% | 703 | 402 | -33.605% |
| 2026-02-24 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +56.585% | 5 | 6 | -39.190% |
| 2026-02-12 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 0.000% | 1 | 1 | -4.780% |