IBM270617P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.70 | 49.70 | 49.70 | 49.70 | -3.794% | 4 | 213 | 0.000% |
| 2026-09-28 | 51.66 | 51.66 | 51.66 | 51.66 | +6.957% | 1 | 214 | -3.794% |
| 2026-09-25 | 48.30 | 48.30 | 48.30 | 48.30 | +13.141% | 2 | 214 | +2.899% |
| 2026-09-17 | 42.77 | 42.77 | 42.67 | 42.69 | +14.450% | 35 | 186 | +16.421% |
| 2026-09-15 | 37.25 | 37.30 | 37.25 | 37.30 | -18.291% | 2 | 185 | +33.244% |
| 2026-09-10 | 45.65 | 45.65 | 45.65 | 45.65 | -1.297% | 1 | 185 | +8.872% |
| 2026-08-19 | 46.25 | 46.25 | 46.25 | 46.25 | -2.116% | 10 | 175 | +7.459% |
| 2026-08-11 | 47.00 | 47.25 | 46.85 | 47.25 | -15.625% | 14 | 163 | +5.185% |
| 2026-08-03 | 56.00 | 56.00 | 56.00 | 56.00 | -20.080% | 1 | 162 | -11.250% |
| 2026-07-23 | 70.07 | 70.07 | 70.07 | 70.07 | +2.923% | 3 | 165 | -29.071% |
| 2026-07-17 | 68.08 | 68.08 | 68.08 | 68.08 | +5.550% | 1 | 164 | -26.998% |
| 2026-07-14 | 63.75 | 65.10 | 63.55 | 64.50 | +98.218% | 14 | 155 | -22.946% |
| 2026-07-10 | 32.54 | 32.54 | 32.54 | 32.54 | +15.883% | 1 | 154 | +52.735% |
| 2026-07-07 | 27.70 | 28.08 | 27.70 | 28.08 | -16.429% | 13 | 162 | +76.994% |
| 2026-07-02 | 33.60 | 33.60 | 33.60 | 33.60 | +7.348% | 1 | 163 | +47.917% |
| 2026-07-01 | 32.00 | 32.00 | 31.30 | 31.30 | -10.057% | 4 | 161 | +58.786% |
| 2026-06-30 | 34.65 | 34.80 | 34.65 | 34.80 | -3.333% | 3 | 162 | +42.816% |
| 2026-06-29 | 35.90 | 36.05 | 35.90 | 36.00 | -6.250% | 7 | 162 | +38.056% |
| 2026-06-26 | 39.80 | 39.80 | 38.40 | 38.40 | -11.214% | 11 | 157 | +29.427% |
| 2026-06-25 | 41.00 | 43.25 | 41.00 | 43.25 | -0.115% | 22 | 156 | +14.913% |
| 2026-06-24 | 44.00 | 44.00 | 43.30 | 43.30 | -9.205% | 4 | 153 | +14.781% |
| 2026-06-22 | 48.05 | 49.90 | 47.65 | 47.69 | +1.382% | 90 | 105 | +4.215% |
| 2026-06-18 | 48.65 | 48.65 | 47.04 | 47.04 | +16.148% | 3 | 103 | +5.655% |
| 2026-06-15 | 39.49 | 40.50 | 39.49 | 40.50 | +7.399% | 2 | 102 | +22.716% |
| 2026-06-09 | 36.60 | 37.71 | 35.90 | 37.71 | +5.927% | 6 | 101 | +31.795% |
| 2026-06-08 | 35.60 | 35.60 | 35.60 | 35.60 | +10.490% | 1 | 100 | +39.607% |
| 2026-06-04 | 32.22 | 32.22 | 32.22 | 32.22 | -0.556% | 4 | 104 | +54.252% |
| 2026-06-03 | 32.10 | 32.41 | 32.10 | 32.40 | +2.047% | 30 | 89 | +53.395% |
| 2026-06-02 | 31.75 | 31.75 | 31.75 | 31.75 | -0.314% | 2 | 87 | +56.535% |
| 2026-06-01 | 31.00 | 36.00 | 31.00 | 31.85 | -7.359% | 13 | 75 | +56.044% |
| 2026-05-29 | 34.80 | 34.80 | 34.38 | 34.38 | -11.277% | 2 | 74 | +44.561% |
| 2026-05-28 | 39.35 | 39.35 | 38.75 | 38.75 | -8.066% | 16 | 58 | +28.258% |
| 2026-05-22 | 38.15 | 42.15 | 38.15 | 42.15 | -25.792% | 16 | 48 | +17.912% |
| 2026-05-18 | 56.80 | 56.80 | 56.80 | 56.80 | +8.294% | 1 | 47 | -12.500% |
| 2026-05-06 | 52.45 | 52.45 | 52.45 | 52.45 | +2.843% | 1 | 48 | -5.243% |
| 2026-05-05 | 51.00 | 51.00 | 51.00 | 51.00 | -0.293% | 1 | 48 | -2.549% |
| 2026-04-30 | 51.15 | 51.15 | 51.15 | 51.15 | +26.452% | 1 | 47 | -2.835% |
| 2026-04-20 | 40.30 | 40.45 | 40.30 | 40.45 | -9.810% | 7 | 47 | +22.868% |
| 2026-03-12 | 44.87 | 44.87 | 44.85 | 44.85 | -7.621% | 20 | 47 | +10.814% |
| 2026-03-03 | 48.55 | 48.55 | 48.55 | 48.55 | 0.000% | 2 | 30 | +2.369% |
| 2026-02-27 | 48.90 | 48.90 | 48.40 | 48.55 | +29.848% | 18 | 28 | +2.369% |
| 2026-02-12 | 37.43 | 37.43 | 37.39 | 37.39 | +48.964% | 4 | 18 | +32.923% |
| 2026-02-10 | 25.10 | 25.10 | 25.10 | 25.10 | +27.735% | 5 | 14 | +98.008% |
| 2026-02-02 | 19.60 | 19.65 | 19.60 | 19.65 | -5.529% | 7 | 9 | +152.926% |
| 2026-01-29 | 20.80 | 20.80 | 20.80 | 20.80 | 0.000% | 2 | 2 | +138.942% |