INTC270416P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 5.0000 | 5.5500 | 5.0000 | 5.5500 | +6.731% | 6 | 790 | 0.000% |
| 2026-10-05 | 5.5000 | 5.5000 | 5.0000 | 5.2000 | -2.804% | 55 | 750 | +6.731% |
| 2026-10-02 | 5.1000 | 5.3500 | 5.1000 | 5.3500 | -5.310% | 41 | 718 | +3.738% |
| 2026-10-01 | 5.7700 | 5.7700 | 5.4500 | 5.6500 | -5.833% | 497 | 294 | -1.770% |
| 2026-09-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.512% | 28 | 294 | -7.500% |
| 2026-09-29 | 6.7500 | 6.7500 | 6.2000 | 6.3500 | -2.757% | 12 | 292 | -12.598% |
| 2026-09-28 | 6.4700 | 6.7000 | 6.4700 | 6.5300 | +9.748% | 8 | 284 | -15.008% |
| 2026-09-25 | 5.7000 | 5.9500 | 5.5500 | 5.9500 | +7.207% | 76 | 244 | -6.723% |
| 2026-09-24 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.756% | 15 | 258 | 0.000% |
| 2026-09-22 | 6.2400 | 6.2400 | 6.1500 | 6.1500 | -4.056% | 4 | 256 | -9.756% |
| 2026-09-21 | 7.1000 | 7.1000 | 6.4100 | 6.4100 | -21.829% | 39 | 235 | -13.417% |
| 2026-09-17 | 8.4100 | 8.4100 | 8.2000 | 8.2000 | -12.299% | 2 | 233 | -32.317% |
| 2026-09-16 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -10.096% | 1 | 232 | -40.642% |
| 2026-09-15 | 10.2100 | 10.4000 | 10.1000 | 10.4000 | +6.667% | 100 | 167 | -46.635% |
| 2026-09-11 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -8.622% | 1 | 168 | -43.077% |
| 2026-09-10 | 10.7000 | 10.7000 | 10.6700 | 10.6700 | +1.137% | 3 | 167 | -47.985% |
| 2026-09-08 | 10.0000 | 10.8700 | 10.0000 | 10.5500 | -8.658% | 8 | 160 | -47.393% |
| 2026-09-04 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -19.792% | 20 | 140 | -51.948% |
| 2026-09-01 | 14.5700 | 14.5700 | 14.4000 | 14.4000 | +2.857% | 2 | 138 | -61.458% |
| 2026-08-28 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -9.326% | 50 | 88 | -60.357% |
| 2026-08-26 | 15.5400 | 15.5400 | 15.4400 | 15.4400 | +1.780% | 3 | 87 | -64.054% |
| 2026-08-25 | 15.0000 | 15.1700 | 14.9500 | 15.1700 | -3.376% | 19 | 69 | -63.415% |
| 2026-08-24 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +7.167% | 5 | 64 | -64.650% |
| 2026-08-21 | 14.7000 | 14.7000 | 14.6500 | 14.6500 | 0.000% | 64 | 0 | -62.116% |