INTC261120P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 4 | 4,501 | 0.000% |
| 2026-10-02 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 14 | 4,515 | 0.000% |
| 2026-10-01 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 13 | 4,525 | -20.000% |
| 2026-09-29 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 1 | 4,526 | -33.333% |
| 2026-09-28 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 3 | 4,529 | -50.000% |
| 2026-09-25 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.000% | 4 | 4,530 | -33.333% |
| 2026-09-24 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -33.333% | 22 | 4,540 | -33.333% |
| 2026-09-23 | 0.0700 | 0.0900 | 0.0600 | 0.0900 | +28.571% | 34 | 4,545 | -55.556% |
| 2026-09-22 | 0.0700 | 0.1000 | 0.0500 | 0.0700 | -12.500% | 75 | 4,482 | -42.857% |
| 2026-09-21 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 295 | 4,489 | -50.000% |
| 2026-09-18 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 14 | 4,489 | -60.000% |
| 2026-09-17 | 0.1400 | 0.1500 | 0.1200 | 0.1200 | -29.412% | 48 | 4,515 | -66.667% |
| 2026-09-16 | 0.1200 | 0.1900 | 0.1200 | 0.1700 | 0.000% | 68 | 4,511 | -76.471% |
| 2026-09-15 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | -10.526% | 11 | 4,512 | -76.471% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.1600 | 0.1900 | +11.765% | 100 | 4,500 | -78.947% |
| 2026-09-11 | 0.1600 | 0.2100 | 0.1600 | 0.1700 | -15.000% | 25 | 4,499 | -76.471% |
| 2026-09-10 | 0.2000 | 0.2400 | 0.1900 | 0.2000 | +11.111% | 30 | 4,494 | -80.000% |
| 2026-09-09 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -5.263% | 57 | 4,500 | -77.778% |
| 2026-09-08 | 0.2200 | 0.2500 | 0.1400 | 0.1900 | -24.000% | 87 | 4,526 | -78.947% |
| 2026-09-04 | 0.2500 | 0.2600 | 0.2200 | 0.2500 | -10.714% | 10 | 4,526 | -84.000% |
| 2026-09-03 | 0.2900 | 0.3000 | 0.2700 | 0.2800 | -3.448% | 11 | 4,524 | -85.714% |
| 2026-09-02 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | -21.622% | 8 | 4,524 | -86.207% |
| 2026-09-01 | 0.3900 | 0.4100 | 0.3200 | 0.3700 | +15.625% | 47 | 4,501 | -89.189% |
| 2026-08-31 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 4 | 4,497 | -87.500% |
| 2026-08-28 | 0.3700 | 0.3700 | 0.3400 | 0.3700 | +2.778% | 9 | 4,499 | -89.189% |
| 2026-08-27 | 0.3700 | 0.4000 | 0.3400 | 0.3600 | -25.000% | 44 | 4,515 | -88.889% |
| 2026-08-26 | 0.4600 | 0.4900 | 0.4500 | 0.4800 | 0.000% | 114 | 4,614 | -91.667% |
| 2026-08-25 | 0.4700 | 0.4800 | 0.4200 | 0.4800 | -2.041% | 27 | 4,606 | -91.667% |
| 2026-08-24 | 0.5500 | 0.5800 | 0.4900 | 0.4900 | -2.000% | 51 | 4,581 | -91.837% |
| 2026-08-21 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | +2.041% | 31 | 4,564 | -92.000% |
| 2026-08-20 | 0.4400 | 0.5200 | 0.4400 | 0.4900 | +6.522% | 13 | 4,560 | -91.837% |
| 2026-08-19 | 0.4100 | 0.4800 | 0.4100 | 0.4600 | -4.167% | 23 | 4,557 | -91.304% |
| 2026-08-18 | 0.4500 | 0.4800 | 0.4300 | 0.4800 | +33.333% | 27 | 4,562 | -91.667% |
| 2026-08-17 | 0.4000 | 0.4000 | 0.3400 | 0.3600 | -12.195% | 32 | 4,572 | -88.889% |
| 2026-08-14 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | -8.889% | 614 | 4,211 | -90.244% |
| 2026-08-13 | 0.4800 | 0.5000 | 0.4300 | 0.4500 | -4.255% | 24 | 4,226 | -91.111% |
| 2026-08-12 | 0.5700 | 0.5900 | 0.4700 | 0.4700 | -25.397% | 247 | 4,232 | -91.489% |
| 2026-08-11 | 0.7300 | 0.7400 | 0.6200 | 0.6300 | -5.970% | 45 | 4,218 | -93.651% |
| 2026-08-10 | 0.7700 | 0.8200 | 0.6700 | 0.6700 | -14.103% | 64 | 4,213 | -94.030% |
| 2026-08-07 | 0.9200 | 0.9500 | 0.7800 | 0.7800 | -17.021% | 8 | 4,214 | -94.872% |
| 2026-08-06 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | -6.000% | 15 | 4,215 | -95.745% |
| 2026-08-05 | 1.1200 | 1.1200 | 1.0000 | 1.0000 | -13.793% | 52 | 4,222 | -96.000% |
| 2026-08-04 | 1.1500 | 1.1800 | 1.0900 | 1.1600 | -20.000% | 11 | 4,220 | -96.552% |
| 2026-08-03 | 1.6300 | 1.6300 | 1.4500 | 1.4500 | 0.000% | 21 | 4,205 | -97.241% |
| 2026-07-31 | 1.4200 | 1.4600 | 1.4200 | 1.4500 | +0.694% | 9 | 4,204 | -97.241% |
| 2026-07-30 | 1.3800 | 1.5000 | 1.3800 | 1.4400 | -31.429% | 11 | 4,204 | -97.222% |
| 2026-07-29 | 1.9900 | 2.1500 | 1.9900 | 2.1000 | +11.111% | 16 | 4,195 | -98.095% |
| 2026-07-28 | 1.9000 | 2.1000 | 1.8500 | 1.8900 | +26.000% | 71 | 4,195 | -97.884% |
| 2026-07-27 | 1.5400 | 1.8400 | 1.5000 | 1.5000 | -6.832% | 13 | 4,204 | -97.333% |
| 2026-07-24 | 1.4200 | 1.6300 | 1.4100 | 1.6100 | -1.829% | 47 | 4,201 | -97.516% |
| 2026-07-23 | 1.6900 | 1.6900 | 1.5500 | 1.6400 | 0.000% | 16 | 4,201 | -97.561% |
| 2026-07-22 | 1.7100 | 1.7100 | 1.6100 | 1.6400 | -1.205% | 119 | 4,170 | -97.561% |
| 2026-07-21 | 1.6100 | 1.6600 | 1.6100 | 1.6600 | -15.306% | 29 | 4,168 | -97.590% |
| 2026-07-20 | 1.7500 | 1.9600 | 1.7500 | 1.9600 | -8.837% | 91 | 4,093 | -97.959% |
| 2026-07-17 | 2.0000 | 2.2400 | 1.9000 | 2.1500 | +16.216% | 13 | 4,090 | -98.140% |
| 2026-07-16 | 1.6800 | 1.8800 | 1.6600 | 1.8500 | +17.834% | 16 | 4,096 | -97.838% |
| 2026-07-15 | 1.5500 | 1.7500 | 1.5300 | 1.5700 | +7.534% | 13 | 4,088 | -97.452% |
| 2026-07-14 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -7.595% | 2 | 4,088 | -97.260% |
| 2026-07-13 | 1.5300 | 1.5800 | 1.5100 | 1.5800 | +12.057% | 61 | 4,086 | -97.468% |
| 2026-07-10 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | -18.966% | 3 | 4,084 | -97.163% |
| 2026-07-08 | 1.7100 | 1.8500 | 1.7100 | 1.7400 | +1.163% | 20 | 4,088 | -97.701% |
| 2026-07-07 | 1.5000 | 1.7200 | 1.5000 | 1.7200 | +8.861% | 4 | 4,088 | -97.674% |
| 2026-07-02 | 1.3200 | 1.5800 | 1.3200 | 1.5800 | +23.438% | 39 | 4,114 | -97.468% |
| 2026-06-29 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.000% | 48 | 4,114 | -96.875% |
| 2026-06-26 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.000% | 10 | 4,114 | -96.875% |
| 2026-06-25 | 1.3500 | 1.3700 | 1.2800 | 1.2800 | -1.538% | 33 | 4,133 | -96.875% |
| 2026-06-24 | 1.1800 | 1.3000 | 1.1800 | 1.3000 | -0.763% | 40 | 4,143 | -96.923% |
| 2026-06-23 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | +11.017% | 108 | 4,090 | -96.947% |
| 2026-06-22 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -4.065% | 1 | 4,090 | -96.610% |
| 2026-06-18 | 1.2400 | 1.3000 | 1.1900 | 1.2300 | -18.000% | 80 | 4,105 | -96.748% |
| 2026-06-16 | 1.3600 | 1.5000 | 1.3600 | 1.5000 | +22.951% | 12 | 4,107 | -97.333% |
| 2026-06-15 | 1.3900 | 1.3900 | 1.2200 | 1.2200 | -25.610% | 15 | 4,110 | -96.721% |
| 2026-06-11 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -5.202% | 6 | 4,110 | -97.561% |
| 2026-06-10 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -5.464% | 20 | 4,110 | -97.688% |
| 2026-06-09 | 1.5900 | 2.0700 | 1.5900 | 1.8300 | +18.831% | 351 | 4,140 | -97.814% |
| 2026-06-08 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | -15.385% | 6 | 4,136 | -97.403% |
| 2026-06-05 | 1.5100 | 1.8200 | 1.5100 | 1.8200 | +43.307% | 12 | 4,146 | -97.802% |
| 2026-06-04 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | -9.286% | 6 | 4,151 | -96.850% |
| 2026-06-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -13.043% | 22 | 4,151 | -97.143% |
| 2026-06-02 | 1.6500 | 1.6700 | 1.6000 | 1.6100 | -2.424% | 2,021 | 2,717 | -97.516% |
| 2026-06-01 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | +10.000% | 15 | 2,710 | -97.576% |
| 2026-05-29 | 1.2700 | 1.5000 | 1.2700 | 1.5000 | +29.310% | 2 | 2,709 | -97.333% |
| 2026-05-28 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | -10.769% | 10 | 2,716 | -96.552% |
| 2026-05-26 | 1.2200 | 1.4500 | 1.1900 | 1.3000 | 0.000% | 8 | 2,715 | -96.923% |
| 2026-05-22 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | -10.345% | 8 | 2,717 | -96.923% |
| 2026-05-20 | 1.3600 | 1.5400 | 1.3600 | 1.4500 | -8.228% | 112 | 2,752 | -97.241% |
| 2026-05-19 | 1.7600 | 1.7700 | 1.5400 | 1.5800 | -9.714% | 72 | 2,745 | -97.468% |
| 2026-05-18 | 1.5900 | 1.7500 | 1.5900 | 1.7500 | +2.339% | 29 | 2,743 | -97.714% |
| 2026-05-15 | 1.8000 | 1.8000 | 1.7100 | 1.7100 | -12.755% | 16 | 2,744 | -97.661% |
| 2026-05-14 | 1.3600 | 1.9600 | 1.3600 | 1.9600 | +24.051% | 31 | 2,731 | -97.959% |
| 2026-05-13 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -5.952% | 1 | 2,731 | -97.468% |
| 2026-05-12 | 1.6600 | 1.8500 | 1.6600 | 1.6800 | 0.000% | 149 | 2,755 | -97.619% |
| 2026-05-11 | 1.6000 | 1.7500 | 1.5700 | 1.6800 | -1.754% | 122 | 2,769 | -97.619% |
| 2026-05-08 | 1.7700 | 2.1700 | 1.7100 | 1.7100 | -6.557% | 33 | 2,767 | -97.661% |
| 2026-05-07 | 1.8500 | 1.8600 | 1.8000 | 1.8300 | -2.139% | 43 | 2,763 | -97.814% |
| 2026-05-06 | 1.8600 | 1.8700 | 1.8000 | 1.8700 | -3.608% | 132 | 2,740 | -97.861% |
| 2026-05-05 | 1.9400 | 2.0500 | 1.9000 | 1.9400 | -14.159% | 215 | 2,724 | -97.938% |
| 2026-05-04 | 2.3100 | 2.3200 | 2.2600 | 2.2600 | +0.444% | 111 | 2,825 | -98.230% |
| 2026-05-01 | 2.2000 | 2.4700 | 2.1600 | 2.2500 | -4.661% | 20 | 2,821 | -98.222% |
| 2026-04-30 | 2.2800 | 2.4100 | 2.2800 | 2.3600 | +0.426% | 14 | 2,819 | -98.305% |
| 2026-04-29 | 2.5500 | 2.5500 | 2.3400 | 2.3500 | -14.855% | 2,080 | 2,905 | -98.298% |
| 2026-04-28 | 2.9600 | 2.9600 | 2.7600 | 2.7600 | -6.122% | 28 | 2,884 | -98.551% |
| 2026-04-27 | 2.8700 | 3.1300 | 2.8700 | 2.9400 | -6.667% | 39 | 2,864 | -98.639% |
| 2026-04-24 | 2.5700 | 3.3500 | 2.5700 | 3.1500 | -33.263% | 195 | 2,794 | -98.730% |
| 2026-04-23 | 4.6300 | 4.7200 | 4.5400 | 4.7200 | -7.451% | 4 | 2,795 | -99.153% |
| 2026-04-22 | 4.3500 | 5.1000 | 4.3500 | 5.1000 | +3.030% | 13 | 2,785 | -99.216% |
| 2026-04-21 | 4.7000 | 4.9500 | 4.7000 | 4.9500 | +1.020% | 34 | 2,753 | -99.192% |
| 2026-04-20 | 4.5000 | 4.9000 | 4.5000 | 4.9000 | +6.522% | 67 | 2,737 | -99.184% |
| 2026-04-17 | 4.4400 | 4.6500 | 4.3000 | 4.6000 | -1.919% | 58 | 2,733 | -99.130% |
| 2026-04-16 | 4.9500 | 5.0000 | 4.6900 | 4.6900 | -9.808% | 39 | 2,722 | -99.147% |
| 2026-04-15 | 5.2600 | 5.3000 | 5.0600 | 5.2000 | -7.143% | 334 | 2,433 | -99.231% |
| 2026-04-14 | 5.4500 | 5.7000 | 5.4000 | 5.6000 | +6.667% | 2,140 | 566 | -99.286% |
| 2026-04-13 | 5.4100 | 5.4100 | 5.2000 | 5.2500 | -10.256% | 20 | 562 | -99.238% |
| 2026-04-10 | 5.8000 | 5.8500 | 5.6000 | 5.8500 | -1.681% | 58 | 562 | -99.316% |
| 2026-04-09 | 6.5000 | 6.5000 | 5.9500 | 5.9500 | -9.848% | 228 | 517 | -99.328% |
| 2026-04-08 | 6.9900 | 6.9900 | 6.4700 | 6.6000 | -21.522% | 49 | 452 | -99.394% |
| 2026-04-07 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -6.034% | 1 | 416 | -99.524% |
| 2026-04-06 | 8.8500 | 8.9800 | 8.7700 | 8.9500 | -3.763% | 132 | 416 | -99.553% |
| 2026-04-02 | 9.4300 | 9.4300 | 9.3000 | 9.3000 | -6.061% | 20 | 409 | -99.570% |
| 2026-04-01 | 9.9000 | 9.9500 | 9.9000 | 9.9000 | -18.249% | 104 | 409 | -99.596% |
| 2026-03-24 | 12.0900 | 12.1100 | 12.0900 | 12.1100 | +0.917% | 4 | 307 | -99.670% |
| 2026-03-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +5.263% | 100 | 307 | -99.667% |
| 2026-03-05 | 11.0200 | 11.4000 | 11.0200 | 11.4000 | -5.394% | 2 | 207 | -99.649% |
| 2026-03-04 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +8.072% | 2 | 206 | -99.668% |
| 2026-02-24 | 11.1900 | 11.2000 | 11.1400 | 11.1500 | -5.588% | 258 | 205 | -99.641% |
| 2026-02-20 | 12.2500 | 12.2500 | 11.8000 | 11.8100 | +5.446% | 9 | 145 | -99.661% |
| 2026-02-18 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +0.901% | 24 | 147 | -99.643% |
| 2026-02-17 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +6.220% | 11 | 147 | -99.640% |
| 2026-02-10 | 10.7500 | 10.7500 | 10.4500 | 10.4500 | +2.051% | 3 | 137 | -99.617% |
| 2026-02-09 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +5.026% | 5 | 137 | -99.609% |
| 2026-02-06 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -6.788% | 5 | 137 | -99.590% |
| 2026-02-05 | 10.7500 | 10.8000 | 10.3000 | 10.4600 | +1.455% | 120 | 137 | -99.618% |
| 2026-02-03 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | +1.078% | 1 | 53 | -99.612% |
| 2026-01-30 | 10.2400 | 10.2400 | 10.2000 | 10.2000 | +1.493% | 4 | 52 | -99.608% |
| 2026-01-29 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -1.951% | 1 | 53 | -99.602% |
| 2026-01-28 | 10.5000 | 10.5000 | 10.2500 | 10.2500 | -14.583% | 11 | 53 | -99.610% |
| 2026-01-27 | 11.9000 | 12.0000 | 11.9000 | 12.0000 | +2.652% | 2 | 54 | -99.667% |
| 2026-01-23 | 10.9000 | 11.6900 | 10.9000 | 11.6900 | +36.247% | 23 | 53 | -99.658% |
| 2026-01-22 | 8.5500 | 8.5800 | 8.5500 | 8.5800 | -1.379% | 11 | 52 | -99.534% |
| 2026-01-21 | 9.0000 | 9.0800 | 8.6100 | 8.7000 | -8.421% | 11 | 42 | -99.540% |
| 2026-01-20 | 9.8500 | 9.8500 | 9.5000 | 9.5000 | -11.215% | 4 | 35 | -99.579% |
| 2026-01-16 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +0.187% | 1 | 32 | -99.626% |
| 2026-01-15 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -0.651% | 2 | 32 | -99.625% |
| 2026-01-14 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -0.922% | 2 | 30 | -99.628% |
| 2026-01-13 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -9.959% | 25 | 28 | -99.631% |
| 2026-01-12 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -3.677% | 1 | 3 | -99.668% |
| 2026-01-07 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | 0.000% | 2 | 2 | -99.680% |