IBM270617P00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -4.437% | 1 | 827 | 0.000% |
| 2026-10-05 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +4.643% | 1 | 827 | -4.437% |
| 2026-10-01 | 13.0500 | 14.0000 | 13.0500 | 14.0000 | -6.040% | 3 | 826 | 0.000% |
| 2026-09-29 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -4.792% | 1 | 826 | -6.040% |
| 2026-09-28 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +22.938% | 2 | 828 | -10.543% |
| 2026-09-23 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | +8.803% | 1 | 827 | +9.976% |
| 2026-09-17 | 11.8000 | 11.8000 | 11.7000 | 11.7000 | +1.739% | 9 | 818 | +19.658% |
| 2026-09-16 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +17.949% | 1 | 818 | +21.739% |
| 2026-09-15 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -5.797% | 10 | 818 | +43.590% |
| 2026-09-14 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -13.606% | 5 | 818 | +35.266% |
| 2026-09-09 | 12.2700 | 12.2700 | 11.9800 | 11.9800 | -7.846% | 20 | 818 | +16.861% |
| 2026-09-08 | 13.0000 | 13.0000 | 12.9500 | 13.0000 | +4.839% | 16 | 812 | +7.692% |
| 2026-09-04 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +0.405% | 1 | 812 | +12.903% |
| 2026-09-03 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -7.143% | 6 | 812 | +13.360% |
| 2026-09-02 | 13.5000 | 13.6000 | 13.1000 | 13.3000 | -3.763% | 66 | 794 | +5.263% |
| 2026-09-01 | 13.7000 | 13.9000 | 13.6500 | 13.8200 | +5.095% | 69 | 789 | +1.302% |
| 2026-08-31 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +4.365% | 1 | 789 | +6.464% |
| 2026-08-27 | 12.9000 | 12.9000 | 12.6000 | 12.6000 | -15.436% | 7 | 789 | +11.111% |
| 2026-08-26 | 15.0000 | 15.0000 | 14.8500 | 14.9000 | +1.706% | 44 | 760 | -6.040% |
| 2026-08-25 | 14.7000 | 14.7000 | 14.6000 | 14.6500 | -0.340% | 4 | 760 | -4.437% |
| 2026-08-20 | 14.5500 | 14.7000 | 14.5500 | 14.7000 | -5.161% | 2 | 760 | -4.762% |
| 2026-08-18 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.907% | 1 | 759 | -9.677% |
| 2026-08-17 | 16.4500 | 16.6500 | 16.4500 | 16.6500 | +4.062% | 2 | 757 | -15.916% |
| 2026-08-14 | 16.1000 | 16.1000 | 16.0000 | 16.0000 | -2.141% | 8 | 762 | -12.500% |
| 2026-08-13 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +0.926% | 1 | 762 | -14.373% |
| 2026-08-11 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -2.994% | 1 | 762 | -13.580% |
| 2026-08-10 | 16.7500 | 16.7500 | 16.7000 | 16.7000 | -5.915% | 3 | 762 | -16.168% |
| 2026-08-07 | 18.3500 | 18.5500 | 17.7500 | 17.7500 | -6.085% | 13 | 760 | -21.127% |
| 2026-08-06 | 19.6000 | 19.6000 | 18.9000 | 18.9000 | -1.818% | 4 | 762 | -25.926% |
| 2026-08-05 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -2.778% | 2 | 762 | -27.273% |
| 2026-08-04 | 20.8500 | 20.8500 | 19.8000 | 19.8000 | -4.116% | 3 | 762 | -29.293% |
| 2026-08-03 | 21.1000 | 21.1000 | 20.6500 | 20.6500 | -7.771% | 3 | 763 | -32.203% |
| 2026-07-30 | 23.1000 | 23.1000 | 22.3900 | 22.3900 | -10.761% | 270 | 495 | -37.472% |
| 2026-07-28 | 25.0900 | 25.0900 | 25.0900 | 25.0900 | +2.408% | 3 | 498 | -44.201% |
| 2026-07-27 | 23.5800 | 24.5000 | 23.5800 | 24.5000 | -3.353% | 7 | 495 | -42.857% |
| 2026-07-24 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -11.208% | 1 | 495 | -44.773% |
| 2026-07-23 | 31.0000 | 31.0000 | 28.4000 | 28.5500 | +4.732% | 21 | 482 | -50.963% |
| 2026-07-21 | 27.6000 | 28.4000 | 27.2600 | 27.2600 | +4.645% | 22 | 479 | -48.643% |
| 2026-07-20 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -1.698% | 1 | 478 | -46.257% |
| 2026-07-17 | 26.0500 | 26.5000 | 26.0500 | 26.5000 | +3.113% | 35 | 443 | -47.170% |
| 2026-07-16 | 29.2000 | 29.2000 | 25.7000 | 25.7000 | -4.283% | 238 | 222 | -45.525% |
| 2026-07-15 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | -3.901% | 1 | 223 | -47.858% |
| 2026-07-14 | 26.3300 | 28.0000 | 26.3300 | 27.9400 | +166.095% | 93 | 173 | -49.893% |
| 2026-07-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.545% | 5 | 168 | +33.333% |
| 2026-07-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +5.263% | 6 | 162 | +27.273% |
| 2026-07-06 | 10.8500 | 10.8500 | 10.4500 | 10.4500 | -15.726% | 3 | 162 | +33.971% |
| 2026-06-29 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -15.646% | 3 | 165 | +12.903% |
| 2026-06-25 | 14.8000 | 14.8000 | 14.7000 | 14.7000 | 0.000% | 12 | 153 | -4.762% |
| 2026-06-23 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +43.415% | 3 | 150 | -4.762% |
| 2026-06-02 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -17.671% | 1 | 149 | +36.585% |
| 2026-06-01 | 11.0000 | 12.4500 | 11.0000 | 12.4500 | -17.984% | 6 | 143 | +12.450% |
| 2026-05-21 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | -20.731% | 1 | 144 | -7.773% |
| 2026-05-20 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -10.930% | 1 | 143 | -26.893% |
| 2026-05-13 | 22.0600 | 22.0600 | 21.5000 | 21.5000 | +8.367% | 7 | 137 | -34.884% |
| 2026-05-12 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | -3.220% | 115 | 27 | -29.435% |
| 2026-04-23 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +44.876% | 6 | 21 | -31.707% |
| 2026-04-20 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -2.414% | 1 | 21 | -1.060% |
| 2026-04-17 | 14.4000 | 14.5000 | 14.4000 | 14.5000 | -17.237% | 10 | 20 | -3.448% |
| 2026-04-14 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | -2.667% | 15 | 6 | -20.091% |
| 2026-03-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +10.429% | 1 | 6 | -22.222% |
| 2026-03-09 | 16.3000 | 16.3500 | 16.3000 | 16.3000 | +10.508% | 4 | 5 | -14.110% |
| 2026-03-05 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +9.259% | 1 | 1 | -5.085% |
| 2026-02-17 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 1 | 1 | +3.704% |