IBM270617P00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 28.90 | 28.90 | 26.70 | 26.70 | -6.316% | 4 | 301 | 0.000% |
| 2026-10-05 | 28.25 | 28.50 | 28.25 | 28.50 | -0.350% | 4 | 299 | -6.316% |
| 2026-10-02 | 28.59 | 28.60 | 28.59 | 28.60 | +10.638% | 2 | 299 | -6.643% |
| 2026-10-01 | 25.85 | 25.85 | 25.85 | 25.85 | -10.801% | 2 | 299 | +3.288% |
| 2026-09-29 | 28.15 | 28.98 | 28.15 | 28.98 | -1.328% | 21 | 278 | -7.867% |
| 2026-09-28 | 29.22 | 29.37 | 29.22 | 29.37 | +8.778% | 2 | 278 | -9.091% |
| 2026-09-24 | 27.00 | 27.00 | 27.00 | 27.00 | +12.266% | 1 | 278 | -1.111% |
| 2026-09-23 | 24.05 | 24.05 | 24.05 | 24.05 | -9.348% | 1 | 278 | +11.019% |
| 2026-09-18 | 26.09 | 26.53 | 26.09 | 26.53 | +31.077% | 17 | 266 | +0.641% |
| 2026-09-15 | 20.19 | 20.24 | 20.19 | 20.24 | -2.033% | 2 | 266 | +31.917% |
| 2026-09-14 | 20.66 | 20.66 | 20.66 | 20.66 | -7.354% | 1 | 266 | +29.235% |
| 2026-09-11 | 22.60 | 22.60 | 22.30 | 22.30 | -5.508% | 2 | 267 | +19.731% |
| 2026-09-10 | 23.60 | 23.60 | 23.60 | 23.60 | -0.840% | 1 | 266 | +13.136% |
| 2026-09-09 | 23.90 | 24.00 | 23.80 | 23.80 | -5.179% | 6 | 262 | +12.185% |
| 2026-09-08 | 25.10 | 25.10 | 25.10 | 25.10 | -1.953% | 24 | 238 | +6.375% |
| 2026-09-02 | 25.60 | 25.60 | 25.60 | 25.60 | +2.196% | 2 | 238 | +4.297% |
| 2026-08-31 | 25.05 | 25.05 | 25.05 | 25.05 | -0.199% | 1 | 237 | +6.587% |
| 2026-08-28 | 25.10 | 25.10 | 25.10 | 25.10 | -10.835% | 46 | 237 | +6.375% |
| 2026-08-26 | 28.15 | 28.15 | 28.15 | 28.15 | +3.303% | 1 | 236 | -5.151% |
| 2026-08-25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.089% | 1 | 235 | -2.018% |
| 2026-08-13 | 27.25 | 27.55 | 27.25 | 27.55 | -5.812% | 89 | 228 | -3.085% |
| 2026-08-12 | 29.25 | 29.25 | 29.25 | 29.25 | +4.464% | 43 | 185 | -8.718% |
| 2026-08-11 | 28.00 | 28.00 | 28.00 | 28.00 | -5.341% | 43 | 226 | -4.643% |
| 2026-08-10 | 29.30 | 29.58 | 29.30 | 29.58 | -3.016% | 48 | 178 | -9.736% |
| 2026-08-07 | 31.35 | 31.35 | 30.50 | 30.50 | -5.573% | 83 | 194 | -12.459% |
| 2026-08-06 | 32.50 | 32.77 | 32.30 | 32.30 | +3.393% | 85 | 109 | -17.337% |
| 2026-08-05 | 31.24 | 31.24 | 31.24 | 31.24 | -5.904% | 10 | 119 | -14.533% |
| 2026-08-04 | 35.00 | 35.00 | 33.20 | 33.20 | -5.976% | 44 | 107 | -19.578% |
| 2026-08-03 | 35.94 | 35.94 | 35.31 | 35.31 | -7.079% | 11 | 96 | -24.384% |
| 2026-07-31 | 38.00 | 38.00 | 38.00 | 38.00 | +1.877% | 1 | 95 | -29.737% |
| 2026-07-30 | 38.55 | 38.55 | 37.30 | 37.30 | +5.100% | 17 | 79 | -28.418% |
| 2026-07-29 | 35.70 | 35.70 | 35.15 | 35.49 | -13.608% | 71 | 9 | -24.768% |
| 2026-07-24 | 42.50 | 42.50 | 41.08 | 41.08 | -9.356% | 2 | 9 | -35.005% |
| 2026-07-22 | 45.18 | 45.32 | 45.18 | 45.32 | +2.256% | 2 | 8 | -41.086% |
| 2026-07-21 | 44.32 | 44.32 | 44.32 | 44.32 | +0.271% | 5 | 3 | -39.756% |
| 2026-07-20 | 44.20 | 44.20 | 44.20 | 44.20 | +2.197% | 1 | 2 | -39.593% |
| 2026-07-17 | 43.25 | 43.25 | 43.25 | 43.25 | -8.504% | 1 | 1 | -38.266% |
| 2026-07-16 | 47.27 | 47.27 | 47.27 | 47.27 | 0.000% | 1 | 0 | -43.516% |