IBM270617P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 42.25 | 42.25 | 42.20 | 42.20 | -4.308% | 4 | 927 | 0.000% |
| 2026-09-29 | 44.10 | 44.10 | 44.10 | 44.10 | -2.044% | 5 | 927 | -4.308% |
| 2026-09-28 | 45.02 | 45.02 | 45.02 | 45.02 | +7.729% | 8 | 919 | -6.264% |
| 2026-09-25 | 41.05 | 42.00 | 41.05 | 41.79 | +6.336% | 8 | 915 | +0.981% |
| 2026-09-22 | 37.96 | 39.30 | 37.96 | 39.30 | -3.369% | 201 | 1,114 | +7.379% |
| 2026-09-18 | 40.55 | 40.67 | 40.55 | 40.67 | +12.039% | 46 | 1,114 | +3.762% |
| 2026-09-17 | 36.30 | 36.30 | 36.30 | 36.30 | +16.346% | 1 | 1,113 | +16.253% |
| 2026-09-15 | 31.20 | 31.20 | 31.20 | 31.20 | -1.235% | 1 | 1,113 | +35.256% |
| 2026-09-14 | 31.59 | 31.59 | 31.59 | 31.59 | -23.511% | 5 | 1,108 | +33.587% |
| 2026-08-24 | 41.30 | 41.30 | 41.30 | 41.30 | +3.978% | 2 | 1,110 | +2.179% |
| 2026-08-19 | 39.72 | 39.72 | 39.72 | 39.72 | -10.701% | 30 | 1,140 | +6.244% |
| 2026-08-17 | 44.80 | 44.80 | 44.40 | 44.48 | +7.830% | 30 | 1,125 | -5.126% |
| 2026-08-11 | 41.35 | 41.40 | 40.85 | 41.25 | -4.070% | 49 | 1,092 | +2.303% |
| 2026-08-10 | 43.00 | 43.00 | 43.00 | 43.00 | -7.328% | 1 | 1,091 | -1.860% |
| 2026-08-06 | 46.40 | 46.40 | 46.40 | 46.40 | -6.168% | 8 | 1,083 | -9.052% |
| 2026-08-03 | 50.02 | 50.02 | 49.45 | 49.45 | -5.413% | 15 | 1,078 | -14.661% |
| 2026-07-28 | 52.25 | 52.28 | 52.25 | 52.28 | -14.197% | 3 | 1,075 | -19.281% |
| 2026-07-21 | 60.93 | 60.93 | 60.93 | 60.93 | +0.230% | 5 | 1,078 | -30.740% |
| 2026-07-17 | 60.79 | 60.79 | 60.79 | 60.79 | +8.090% | 1 | 1,079 | -30.581% |
| 2026-07-16 | 59.15 | 59.15 | 56.24 | 56.24 | -7.576% | 11 | 1,075 | -24.964% |
| 2026-07-15 | 58.20 | 60.90 | 58.20 | 60.85 | +6.754% | 34 | 1,066 | -30.649% |
| 2026-07-14 | 56.27 | 59.93 | 56.27 | 57.00 | +103.571% | 37 | 1,034 | -25.965% |
| 2026-07-10 | 28.00 | 28.00 | 28.00 | 28.00 | +0.828% | 1 | 1,034 | +50.714% |
| 2026-07-09 | 27.35 | 27.77 | 27.15 | 27.77 | +15.950% | 6 | 1,028 | +51.963% |
| 2026-07-07 | 25.10 | 25.10 | 23.95 | 23.95 | -7.885% | 5 | 1,027 | +76.200% |
| 2026-07-06 | 26.00 | 26.00 | 26.00 | 26.00 | -11.384% | 1 | 1,027 | +62.308% |
| 2026-07-02 | 30.20 | 30.20 | 29.34 | 29.34 | +6.613% | 3 | 1,023 | +43.831% |
| 2026-07-01 | 29.00 | 29.00 | 27.52 | 27.52 | -9.025% | 8 | 1,031 | +53.343% |
| 2026-06-30 | 30.98 | 31.00 | 30.20 | 30.25 | -11.029% | 45 | 1,033 | +39.504% |
| 2026-06-26 | 34.50 | 34.50 | 34.00 | 34.00 | -10.526% | 3 | 1,036 | +24.118% |
| 2026-06-25 | 38.00 | 39.05 | 37.45 | 38.00 | 0.000% | 363 | 725 | +11.053% |
| 2026-06-24 | 38.00 | 38.00 | 38.00 | 38.00 | +2.703% | 1 | 724 | +11.053% |
| 2026-06-23 | 37.00 | 37.00 | 37.00 | 37.00 | -12.156% | 4 | 724 | +14.054% |
| 2026-06-22 | 42.12 | 42.12 | 42.12 | 42.12 | -2.047% | 1 | 723 | +0.190% |
| 2026-06-18 | 42.50 | 43.00 | 42.50 | 43.00 | +22.682% | 2 | 721 | -1.860% |
| 2026-06-17 | 35.05 | 35.05 | 35.05 | 35.05 | +0.143% | 1 | 720 | +20.399% |
| 2026-06-15 | 35.00 | 35.00 | 35.00 | 35.00 | +6.480% | 20 | 700 | +20.571% |
| 2026-06-09 | 32.15 | 32.87 | 32.15 | 32.87 | +4.019% | 123 | 578 | +28.385% |
| 2026-06-08 | 31.01 | 31.60 | 31.01 | 31.60 | -1.496% | 2 | 580 | +33.544% |
| 2026-06-05 | 29.75 | 32.08 | 29.25 | 32.08 | +12.759% | 16 | 576 | +31.546% |
| 2026-06-04 | 28.45 | 28.45 | 28.45 | 28.45 | +2.819% | 2 | 576 | +48.330% |
| 2026-06-03 | 28.05 | 28.55 | 27.67 | 27.67 | +10.239% | 91 | 502 | +52.512% |
| 2026-06-02 | 25.36 | 26.02 | 25.00 | 25.10 | -9.386% | 14 | 499 | +68.127% |
| 2026-06-01 | 31.76 | 31.76 | 27.00 | 27.70 | -2.533% | 105 | 398 | +52.347% |
| 2026-05-29 | 30.33 | 30.33 | 28.42 | 28.42 | -19.261% | 5 | 395 | +48.487% |
| 2026-05-28 | 35.70 | 35.70 | 34.05 | 35.20 | -4.607% | 80 | 344 | +19.886% |
| 2026-05-27 | 37.65 | 37.65 | 36.90 | 36.90 | -5.651% | 225 | 129 | +14.363% |
| 2026-05-26 | 39.05 | 40.30 | 39.05 | 39.11 | +7.151% | 42 | 88 | +7.901% |
| 2026-05-22 | 36.50 | 36.50 | 36.50 | 36.50 | -2.589% | 1 | 87 | +15.616% |
| 2026-05-21 | 38.00 | 38.00 | 37.00 | 37.47 | -23.217% | 9 | 84 | +12.623% |
| 2026-05-20 | 48.80 | 48.80 | 48.80 | 48.80 | -6.495% | 1 | 83 | -13.525% |
| 2026-05-13 | 52.10 | 52.19 | 52.10 | 52.19 | +20.531% | 2 | 83 | -19.142% |
| 2026-05-04 | 43.30 | 43.30 | 43.30 | 43.30 | -0.230% | 1 | 83 | -2.540% |
| 2026-04-28 | 43.40 | 43.40 | 43.40 | 43.40 | -4.615% | 1 | 82 | -2.765% |
| 2026-04-23 | 46.00 | 46.00 | 45.50 | 45.50 | +28.350% | 4 | 78 | -7.253% |
| 2026-04-17 | 36.00 | 36.00 | 35.45 | 35.45 | -13.219% | 2 | 76 | +19.041% |
| 2026-04-07 | 40.85 | 40.85 | 40.85 | 40.85 | +2.125% | 1 | 76 | +3.305% |
| 2026-04-02 | 40.00 | 40.00 | 40.00 | 40.00 | +11.328% | 4 | 74 | +5.500% |
| 2026-03-17 | 35.93 | 35.93 | 35.93 | 35.93 | -4.314% | 1 | 74 | +17.451% |
| 2026-03-11 | 37.55 | 37.55 | 37.55 | 37.55 | -2.846% | 1 | 73 | +12.383% |
| 2026-03-10 | 38.65 | 38.65 | 38.65 | 38.65 | +3.619% | 21 | 74 | +9.185% |
| 2026-03-09 | 36.27 | 37.35 | 36.25 | 37.30 | +2.925% | 14 | 53 | +13.137% |
| 2026-03-06 | 36.25 | 36.25 | 36.24 | 36.24 | +2.085% | 2 | 51 | +16.446% |
| 2026-03-05 | 35.50 | 35.50 | 35.50 | 35.50 | -17.767% | 2 | 49 | +18.873% |
| 2026-03-02 | 43.17 | 43.17 | 43.17 | 43.17 | -0.530% | 30 | 47 | -2.247% |
| 2026-02-27 | 43.26 | 43.40 | 43.26 | 43.40 | +16.385% | 3 | 18 | -2.765% |
| 2026-02-23 | 35.15 | 37.29 | 35.15 | 37.29 | +13.828% | 3 | 17 | +13.167% |
| 2026-02-18 | 32.76 | 32.76 | 32.76 | 32.76 | -3.020% | 1 | 16 | +28.816% |
| 2026-02-12 | 30.00 | 33.78 | 30.00 | 33.78 | +46.870% | 3 | 15 | +24.926% |
| 2026-02-03 | 17.85 | 24.25 | 17.55 | 23.00 | +19.667% | 8 | 12 | +83.478% |
| 2026-01-29 | 17.55 | 19.22 | 17.55 | 19.22 | -14.388% | 4 | 5 | +119.563% |
| 2026-01-22 | 22.45 | 22.45 | 22.45 | 22.45 | 0.000% | 1 | 1 | +87.973% |