IBM270617P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 36.10 | 36.10 | 35.00 | 35.00 | -4.372% | 9 | 383 | 0.000% |
| 2026-10-06 | 36.60 | 36.60 | 36.60 | 36.60 | -0.678% | 3 | 383 | -4.372% |
| 2026-10-05 | 37.50 | 37.50 | 36.85 | 36.85 | +9.510% | 6 | 380 | -5.020% |
| 2026-10-01 | 33.65 | 33.65 | 33.65 | 33.65 | -11.680% | 5 | 376 | +4.012% |
| 2026-09-29 | 38.10 | 38.10 | 38.10 | 38.10 | +6.128% | 1 | 377 | -8.136% |
| 2026-09-25 | 35.23 | 36.10 | 35.23 | 35.90 | +0.985% | 25 | 359 | -2.507% |
| 2026-09-24 | 35.80 | 35.80 | 34.90 | 35.55 | +4.867% | 25 | 341 | -1.547% |
| 2026-09-21 | 33.90 | 33.90 | 33.90 | 33.90 | +12.812% | 1 | 340 | +3.245% |
| 2026-09-16 | 29.10 | 30.05 | 29.10 | 30.05 | +11.503% | 4 | 337 | +16.473% |
| 2026-09-15 | 26.95 | 26.95 | 26.95 | 26.95 | -3.543% | 2 | 337 | +29.870% |
| 2026-09-14 | 27.94 | 27.94 | 27.94 | 27.94 | -3.986% | 2 | 339 | +25.268% |
| 2026-09-11 | 29.81 | 29.81 | 28.60 | 29.10 | -7.619% | 14 | 334 | +20.275% |
| 2026-09-10 | 30.95 | 31.50 | 30.95 | 31.50 | +1.843% | 14 | 330 | +11.111% |
| 2026-09-09 | 30.93 | 30.93 | 30.93 | 30.93 | -6.131% | 1 | 329 | +13.159% |
| 2026-09-08 | 32.95 | 32.95 | 32.95 | 32.95 | +2.648% | 5 | 328 | +6.222% |
| 2026-09-03 | 32.05 | 32.10 | 32.05 | 32.10 | -5.058% | 4 | 325 | +9.034% |
| 2026-09-02 | 33.81 | 33.81 | 33.81 | 33.81 | +0.297% | 29 | 310 | +3.520% |
| 2026-09-01 | 33.71 | 33.71 | 33.71 | 33.71 | +2.618% | 2 | 311 | +3.827% |
| 2026-08-31 | 32.80 | 32.85 | 32.75 | 32.85 | +1.233% | 15 | 319 | +6.545% |
| 2026-08-28 | 32.50 | 32.95 | 32.45 | 32.45 | -3.163% | 24 | 305 | +7.858% |
| 2026-08-27 | 33.51 | 33.51 | 33.51 | 33.51 | -7.940% | 1 | 305 | +4.446% |
| 2026-08-26 | 36.40 | 36.40 | 36.40 | 36.40 | +2.970% | 1 | 305 | -3.846% |
| 2026-08-25 | 35.70 | 35.70 | 35.35 | 35.35 | -0.141% | 42 | 346 | -0.990% |
| 2026-08-24 | 34.57 | 35.40 | 34.57 | 35.40 | +4.210% | 5 | 341 | -1.130% |
| 2026-08-21 | 34.74 | 34.74 | 33.97 | 33.97 | -0.818% | 2 | 340 | +3.032% |
| 2026-08-19 | 35.87 | 35.87 | 34.25 | 34.25 | -11.039% | 9 | 343 | +2.190% |
| 2026-08-17 | 38.25 | 38.50 | 38.25 | 38.50 | +4.705% | 2 | 341 | -9.091% |
| 2026-08-13 | 36.64 | 36.77 | 36.64 | 36.77 | +0.245% | 15 | 332 | -4.814% |
| 2026-08-12 | 36.68 | 36.68 | 36.68 | 36.68 | +3.587% | 1 | 332 | -4.580% |
| 2026-08-11 | 36.00 | 36.00 | 35.41 | 35.41 | -5.321% | 11 | 323 | -1.158% |
| 2026-08-10 | 37.40 | 37.40 | 37.40 | 37.40 | -2.248% | 1 | 323 | -6.417% |
| 2026-08-07 | 38.26 | 38.26 | 38.26 | 38.26 | -5.297% | 1 | 323 | -8.521% |
| 2026-08-06 | 43.30 | 43.30 | 39.99 | 40.40 | +3.298% | 21 | 313 | -13.366% |
| 2026-08-05 | 39.11 | 39.11 | 39.11 | 39.11 | -5.759% | 1 | 310 | -10.509% |
| 2026-08-04 | 42.87 | 42.87 | 41.50 | 41.50 | -5.034% | 17 | 293 | -15.663% |
| 2026-08-03 | 41.95 | 43.70 | 41.95 | 43.70 | -3.104% | 13 | 280 | -19.908% |
| 2026-07-31 | 45.10 | 45.10 | 45.10 | 45.10 | -2.381% | 2 | 278 | -22.395% |
| 2026-07-30 | 45.85 | 46.20 | 45.85 | 46.20 | +2.850% | 17 | 261 | -24.242% |
| 2026-07-29 | 45.34 | 45.34 | 44.00 | 44.92 | -5.232% | 4 | 263 | -22.084% |
| 2026-07-28 | 47.45 | 47.45 | 47.20 | 47.40 | -5.408% | 5 | 260 | -26.160% |
| 2026-07-24 | 52.88 | 52.89 | 50.11 | 50.11 | -8.492% | 11 | 251 | -30.154% |
| 2026-07-23 | 56.17 | 56.17 | 54.76 | 54.76 | -2.267% | 3 | 250 | -36.085% |
| 2026-07-22 | 56.03 | 56.03 | 56.03 | 56.03 | +5.379% | 2 | 248 | -37.533% |
| 2026-07-21 | 53.17 | 53.17 | 53.17 | 53.17 | -1.537% | 1 | 248 | -34.173% |
| 2026-07-17 | 54.00 | 54.00 | 54.00 | 54.00 | +3.726% | 1 | 248 | -35.185% |
| 2026-07-15 | 52.05 | 52.60 | 51.89 | 52.06 | +1.087% | 86 | 182 | -32.770% |
| 2026-07-14 | 49.85 | 53.74 | 49.85 | 51.50 | +116.842% | 20 | 168 | -32.039% |
| 2026-07-13 | 23.75 | 23.75 | 23.75 | 23.75 | -1.042% | 2 | 166 | +47.368% |
| 2026-07-10 | 24.00 | 24.00 | 24.00 | 24.00 | -0.415% | 2 | 164 | +45.833% |
| 2026-07-09 | 24.10 | 24.10 | 24.10 | 24.10 | +8.315% | 1 | 164 | +45.228% |
| 2026-07-08 | 22.25 | 22.25 | 22.25 | 22.25 | +9.606% | 2 | 164 | +57.303% |
| 2026-07-07 | 20.25 | 20.30 | 20.25 | 20.30 | -13.800% | 10 | 156 | +72.414% |
| 2026-07-06 | 23.55 | 23.55 | 23.55 | 23.55 | -8.008% | 2 | 154 | +48.620% |
| 2026-07-02 | 25.60 | 25.60 | 25.60 | 25.60 | -12.777% | 2 | 154 | +36.719% |
| 2026-06-26 | 29.35 | 29.35 | 29.35 | 29.35 | -8.936% | 1 | 155 | +19.250% |
| 2026-06-24 | 32.83 | 32.83 | 32.23 | 32.23 | +0.719% | 2 | 155 | +8.594% |
| 2026-06-23 | 32.00 | 32.00 | 32.00 | 32.00 | -8.571% | 2 | 154 | +9.375% |
| 2026-06-22 | 36.96 | 37.00 | 35.00 | 35.00 | -4.891% | 4 | 153 | 0.000% |
| 2026-06-18 | 37.10 | 37.10 | 36.80 | 36.80 | +20.973% | 3 | 150 | -4.891% |
| 2026-06-15 | 30.33 | 30.42 | 30.33 | 30.42 | +2.562% | 3 | 148 | +15.056% |
| 2026-06-11 | 29.66 | 29.66 | 29.66 | 29.66 | +4.070% | 1 | 147 | +18.004% |
| 2026-06-09 | 28.50 | 28.50 | 28.50 | 28.50 | +4.549% | 3 | 147 | +22.807% |
| 2026-06-08 | 26.40 | 27.26 | 26.40 | 27.26 | +8.606% | 3 | 148 | +28.393% |
| 2026-06-03 | 24.55 | 25.10 | 24.55 | 25.10 | +15.668% | 32 | 131 | +39.442% |
| 2026-06-02 | 21.70 | 21.70 | 21.70 | 21.70 | -11.429% | 2 | 130 | +61.290% |
| 2026-06-01 | 24.65 | 25.00 | 24.50 | 24.50 | -6.631% | 25 | 105 | +42.857% |
| 2026-05-29 | 26.24 | 26.24 | 26.24 | 26.24 | -10.627% | 1 | 106 | +33.384% |
| 2026-05-28 | 29.36 | 29.36 | 29.36 | 29.36 | -7.962% | 1 | 106 | +19.210% |
| 2026-05-27 | 31.90 | 31.90 | 31.90 | 31.90 | +1.852% | 2 | 106 | +9.718% |
| 2026-05-22 | 31.32 | 31.32 | 31.32 | 31.32 | -28.000% | 1 | 105 | +11.750% |
| 2026-05-15 | 43.50 | 43.50 | 43.50 | 43.50 | -4.522% | 1 | 105 | -19.540% |
| 2026-05-13 | 45.51 | 45.56 | 45.51 | 45.56 | +14.934% | 2 | 104 | -23.178% |
| 2026-05-08 | 39.64 | 39.64 | 39.64 | 39.64 | -0.151% | 2 | 102 | -11.705% |
| 2026-05-06 | 39.70 | 39.70 | 39.70 | 39.70 | +6.320% | 1 | 101 | -11.839% |
| 2026-05-01 | 37.34 | 37.34 | 37.34 | 37.34 | -3.763% | 1 | 100 | -6.267% |
| 2026-04-30 | 39.65 | 39.65 | 38.65 | 38.80 | +2.646% | 3 | 97 | -9.794% |
| 2026-04-28 | 37.90 | 37.90 | 37.80 | 37.80 | -5.736% | 12 | 86 | -7.407% |
| 2026-04-24 | 40.10 | 40.10 | 40.10 | 40.10 | +20.783% | 1 | 85 | -12.718% |
| 2026-03-19 | 33.15 | 33.20 | 33.15 | 33.20 | +0.302% | 2 | 85 | +5.422% |
| 2026-03-09 | 32.40 | 33.25 | 32.15 | 33.10 | +3.373% | 10 | 84 | +5.740% |
| 2026-03-06 | 32.02 | 32.02 | 32.02 | 32.02 | -7.643% | 1 | 78 | +9.307% |
| 2026-03-04 | 34.63 | 34.67 | 34.63 | 34.67 | -7.225% | 2 | 79 | +0.952% |
| 2026-03-02 | 39.00 | 39.00 | 37.37 | 37.37 | -0.928% | 2 | 81 | -6.342% |
| 2026-02-25 | 39.07 | 39.07 | 37.72 | 37.72 | -6.029% | 3 | 77 | -7.211% |
| 2026-02-24 | 40.14 | 40.14 | 40.14 | 40.14 | -3.741% | 1 | 77 | -12.805% |
| 2026-02-23 | 41.70 | 41.70 | 41.70 | 41.70 | +41.837% | 1 | 77 | -16.067% |
| 2026-02-17 | 29.40 | 29.40 | 29.40 | 29.40 | +44.828% | 2 | 76 | +19.048% |
| 2026-02-05 | 20.25 | 20.30 | 20.20 | 20.30 | -3.103% | 12 | 74 | +72.414% |
| 2026-02-04 | 20.95 | 20.95 | 20.95 | 20.95 | +37.377% | 1 | 62 | +67.064% |
| 2026-01-29 | 15.25 | 15.25 | 15.25 | 15.25 | -18.710% | 2 | 62 | +129.508% |
| 2026-01-28 | 18.76 | 18.76 | 18.76 | 18.76 | -0.213% | 2 | 64 | +86.567% |
| 2026-01-27 | 17.60 | 18.80 | 17.60 | 18.80 | +2.174% | 4 | 62 | +86.170% |
| 2026-01-26 | 18.40 | 18.40 | 18.40 | 18.40 | -3.412% | 50 | 58 | +90.217% |
| 2026-01-23 | 19.05 | 19.05 | 19.05 | 19.05 | 0.000% | 8 | 8 | +83.727% |