INTC270617C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 13.00 | 15.20 | 12.25 | 14.40 | +15.200% | 599 | 13,467 | 0.000% |
| 2026-10-23 | 12.16 | 13.00 | 11.70 | 12.50 | +4.167% | 391 | 13,275 | +15.200% |
| 2026-10-22 | 13.40 | 13.75 | 11.60 | 12.00 | -24.765% | 2,010 | 12,246 | +20.000% |
| 2026-10-21 | 16.20 | 16.20 | 14.90 | 15.95 | +1.270% | 635 | 12,109 | -9.718% |
| 2026-10-20 | 14.00 | 16.39 | 13.55 | 15.75 | +2.008% | 335 | 12,072 | -8.571% |
| 2026-10-19 | 16.65 | 17.19 | 15.30 | 15.44 | +7.671% | 1,672 | 11,514 | -6.736% |
| 2026-10-16 | 17.05 | 17.70 | 13.95 | 14.34 | -18.291% | 1,138 | 11,465 | +0.418% |
| 2026-10-15 | 16.82 | 18.35 | 14.55 | 17.55 | -8.115% | 1,553 | 11,099 | -17.949% |
| 2026-10-14 | 20.10 | 20.90 | 19.00 | 19.10 | -12.785% | 1,376 | 10,472 | -24.607% |
| 2026-10-13 | 19.65 | 21.90 | 18.90 | 21.90 | +5.288% | 221 | 10,382 | -34.247% |
| 2026-10-12 | 22.00 | 22.46 | 20.40 | 20.80 | -11.864% | 408 | 10,133 | -30.769% |
| 2026-10-09 | 25.44 | 25.44 | 23.30 | 23.60 | -8.527% | 372 | 10,028 | -38.983% |
| 2026-10-08 | 28.00 | 28.80 | 24.59 | 25.80 | -12.542% | 211 | 9,942 | -44.186% |
| 2026-10-07 | 29.75 | 31.60 | 29.50 | 29.50 | 0.000% | 24 | 9,927 | -51.186% |
| 2026-10-06 | 32.50 | 32.50 | 29.50 | 29.50 | -8.810% | 223 | 9,855 | -51.186% |
| 2026-10-05 | 33.00 | 34.56 | 32.35 | 32.35 | -9.889% | 93 | 9,797 | -55.487% |
| 2026-10-02 | 40.00 | 41.39 | 35.90 | 35.90 | -3.078% | 272 | 9,749 | -59.889% |
| 2026-10-01 | 36.00 | 37.95 | 35.30 | 37.04 | -1.095% | 105 | 9,726 | -61.123% |
| 2026-09-30 | 36.20 | 37.45 | 35.05 | 37.45 | +8.708% | 100 | 9,791 | -61.549% |
| 2026-09-29 | 34.55 | 35.72 | 33.70 | 34.45 | +0.291% | 93 | 9,799 | -58.200% |
| 2026-09-28 | 38.50 | 39.00 | 33.38 | 34.35 | -14.125% | 752 | 9,916 | -58.079% |
| 2026-09-25 | 41.89 | 42.67 | 40.00 | 40.00 | -8.676% | 197 | 9,893 | -64.000% |
| 2026-09-24 | 38.97 | 43.80 | 38.97 | 43.80 | +10.189% | 461 | 10,160 | -67.123% |
| 2026-09-23 | 41.05 | 41.05 | 37.55 | 39.75 | -3.049% | 268 | 10,234 | -63.774% |
| 2026-09-22 | 38.65 | 41.00 | 38.65 | 41.00 | +3.797% | 888 | 10,101 | -64.878% |
| 2026-09-21 | 35.05 | 42.22 | 34.05 | 39.50 | +36.442% | 637 | 10,164 | -63.544% |
| 2026-09-18 | 29.85 | 30.05 | 27.70 | 28.95 | -3.015% | 579 | 10,349 | -50.259% |
| 2026-09-17 | 27.00 | 31.44 | 26.87 | 29.85 | +24.116% | 306 | 10,486 | -51.759% |
| 2026-09-16 | 23.90 | 25.84 | 23.08 | 24.05 | +12.383% | 511 | 10,628 | -40.125% |
| 2026-09-15 | 22.35 | 23.75 | 20.98 | 21.40 | -0.926% | 679 | 10,749 | -32.710% |
| 2026-09-14 | 21.40 | 22.80 | 20.80 | 21.60 | -16.019% | 1,312 | 10,485 | -33.333% |
| 2026-09-11 | 25.52 | 27.40 | 25.00 | 25.72 | +3.501% | 198 | 10,557 | -44.012% |
| 2026-09-10 | 26.40 | 26.40 | 24.18 | 24.85 | -12.960% | 288 | 10,465 | -42.052% |
| 2026-09-09 | 26.95 | 29.25 | 26.95 | 28.55 | +3.255% | 213 | 10,479 | -49.562% |
| 2026-09-08 | 25.00 | 28.82 | 24.75 | 27.65 | +28.128% | 579 | 10,751 | -47.920% |
| 2026-09-04 | 19.00 | 21.60 | 18.70 | 21.58 | +17.923% | 348 | 10,807 | -33.272% |
| 2026-09-03 | 17.00 | 18.60 | 16.05 | 18.30 | +7.647% | 503 | 10,577 | -21.311% |
| 2026-09-02 | 16.35 | 17.40 | 16.35 | 17.00 | +1.010% | 65 | 10,569 | -15.294% |
| 2026-09-01 | 15.90 | 17.11 | 15.33 | 16.83 | -2.997% | 2,501 | 10,059 | -14.439% |
| 2026-08-31 | 18.20 | 18.85 | 17.20 | 17.35 | -1.922% | 350 | 9,925 | -17.003% |
| 2026-08-28 | 18.80 | 20.50 | 17.60 | 17.69 | -10.657% | 492 | 9,868 | -18.598% |
| 2026-08-27 | 18.65 | 20.20 | 17.60 | 19.80 | +13.793% | 269 | 9,783 | -27.273% |
| 2026-08-26 | 16.97 | 17.85 | 16.30 | 17.40 | 0.000% | 290 | 9,582 | -17.241% |
| 2026-08-25 | 18.57 | 19.10 | 17.30 | 17.40 | -0.855% | 2,182 | 8,834 | -17.241% |
| 2026-08-24 | 18.90 | 18.90 | 16.55 | 17.55 | -10.459% | 802 | 8,811 | -17.949% |
| 2026-08-21 | 20.85 | 20.85 | 19.45 | 19.60 | -7.285% | 223 | 8,744 | -26.531% |
| 2026-08-20 | 20.65 | 21.14 | 19.50 | 21.14 | -0.518% | 851 | 8,260 | -31.883% |
| 2026-08-19 | 24.70 | 24.70 | 20.66 | 21.25 | -11.606% | 325 | 8,242 | -32.235% |
| 2026-08-18 | 26.45 | 26.45 | 23.44 | 24.04 | -18.646% | 486 | 8,043 | -40.100% |
| 2026-08-17 | 30.20 | 30.80 | 28.46 | 29.55 | +2.962% | 73 | 8,036 | -51.269% |
| 2026-08-14 | 30.94 | 32.30 | 28.70 | 28.70 | -8.013% | 224 | 7,992 | -49.826% |
| 2026-08-13 | 28.60 | 32.85 | 28.00 | 31.20 | +9.320% | 436 | 7,846 | -53.846% |
| 2026-08-12 | 29.40 | 29.40 | 27.80 | 28.54 | +7.657% | 80 | 7,845 | -49.544% |
| 2026-08-11 | 26.60 | 27.45 | 26.00 | 26.51 | -2.823% | 143 | 7,867 | -45.681% |
| 2026-08-10 | 28.70 | 28.70 | 27.00 | 27.28 | -9.278% | 323 | 7,755 | -47.214% |
| 2026-08-07 | 32.00 | 32.00 | 29.10 | 30.07 | +1.588% | 122 | 7,780 | -52.112% |
| 2026-08-06 | 29.11 | 31.79 | 27.50 | 29.60 | -3.896% | 51 | 7,755 | -51.351% |
| 2026-08-05 | 30.10 | 32.30 | 29.25 | 30.80 | -1.911% | 209 | 7,722 | -53.247% |
| 2026-08-04 | 26.25 | 31.40 | 26.25 | 31.40 | +30.021% | 283 | 7,702 | -54.140% |
| 2026-08-03 | 22.00 | 24.50 | 21.10 | 24.15 | +1.471% | 109 | 7,640 | -40.373% |
| 2026-07-31 | 27.85 | 28.95 | 23.80 | 23.80 | -4.032% | 90 | 7,648 | -39.496% |
| 2026-07-30 | 22.44 | 26.60 | 21.99 | 24.80 | +28.965% | 533 | 7,798 | -41.935% |
| 2026-07-29 | 22.80 | 22.94 | 19.23 | 19.23 | -13.339% | 1,041 | 7,430 | -25.117% |
| 2026-07-28 | 21.00 | 23.40 | 20.20 | 22.19 | -12.946% | 6,220 | 3,074 | -35.106% |
| 2026-07-27 | 28.25 | 28.25 | 22.65 | 25.49 | -0.817% | 155 | 3,082 | -43.507% |
| 2026-07-24 | 31.45 | 31.45 | 25.70 | 25.70 | -21.646% | 155 | 3,061 | -43.969% |
| 2026-07-23 | 34.00 | 35.00 | 31.90 | 32.80 | -4.679% | 310 | 2,795 | -56.098% |
| 2026-07-22 | 34.00 | 36.75 | 34.00 | 34.41 | -6.112% | 62 | 2,808 | -58.152% |
| 2026-07-21 | 35.08 | 36.65 | 33.50 | 36.65 | +17.846% | 123 | 2,732 | -60.709% |
| 2026-07-20 | 30.68 | 33.45 | 30.55 | 31.10 | +5.032% | 2,263 | 729 | -53.698% |
| 2026-07-17 | 28.00 | 31.00 | 25.50 | 29.61 | -0.236% | 96 | 657 | -51.368% |
| 2026-07-16 | 32.00 | 32.60 | 29.10 | 29.68 | -13.570% | 59 | 642 | -51.482% |
| 2026-07-15 | 37.88 | 37.88 | 31.88 | 34.34 | -9.632% | 117 | 605 | -58.066% |
| 2026-07-14 | 37.00 | 38.40 | 34.76 | 38.00 | +10.145% | 57 | 574 | -62.105% |
| 2026-07-13 | 36.65 | 36.65 | 33.50 | 34.50 | -11.990% | 181 | 505 | -58.261% |
| 2026-07-10 | 39.53 | 40.00 | 38.58 | 39.20 | -5.905% | 97 | 447 | -63.265% |
| 2026-07-09 | 44.12 | 44.12 | 41.42 | 41.66 | +6.276% | 47 | 427 | -65.434% |
| 2026-07-08 | 39.39 | 39.39 | 36.23 | 39.20 | -2.244% | 58 | 386 | -63.265% |
| 2026-07-07 | 45.45 | 45.45 | 39.32 | 40.10 | -20.040% | 73 | 360 | -64.090% |
| 2026-07-06 | 52.30 | 53.00 | 50.10 | 50.15 | +6.543% | 33 | 350 | -71.286% |
| 2026-07-02 | 56.00 | 56.00 | 46.57 | 47.07 | -11.887% | 62 | 314 | -69.407% |
| 2026-07-01 | 57.75 | 59.00 | 53.25 | 53.42 | -16.401% | 78 | 279 | -73.044% |
| 2026-06-30 | 57.77 | 65.50 | 57.77 | 63.90 | +13.017% | 114 | 236 | -77.465% |
| 2026-06-29 | 51.00 | 56.54 | 46.54 | 56.54 | +4.704% | 72 | 192 | -74.531% |
| 2026-06-26 | 55.11 | 55.97 | 53.50 | 54.00 | -5.743% | 52 | 170 | -73.333% |
| 2026-06-25 | 63.57 | 63.57 | 53.60 | 57.29 | +3.749% | 31 | 163 | -74.865% |
| 2026-06-24 | 60.27 | 60.27 | 55.22 | 55.22 | -5.445% | 6 | 158 | -73.922% |
| 2026-06-23 | 57.15 | 62.40 | 57.15 | 58.40 | -9.457% | 57 | 143 | -75.342% |
| 2026-06-22 | 62.40 | 64.50 | 61.85 | 64.50 | +13.456% | 47 | 151 | -77.674% |
| 2026-06-18 | 58.00 | 59.03 | 54.60 | 56.85 | +10.388% | 75 | 135 | -74.670% |
| 2026-06-17 | 48.00 | 51.50 | 46.78 | 51.50 | +8.467% | 78 | 98 | -72.039% |
| 2026-06-16 | 53.05 | 53.05 | 46.50 | 47.48 | -11.434% | 20 | 87 | -69.671% |
| 2026-06-15 | 53.60 | 53.61 | 53.60 | 53.61 | +3.096% | 6 | 92 | -73.139% |
| 2026-06-12 | 48.95 | 53.50 | 48.79 | 52.00 | +14.462% | 53 | 59 | -72.308% |
| 2026-06-11 | 42.85 | 45.43 | 41.00 | 45.43 | +22.784% | 26 | 44 | -68.303% |
| 2026-06-10 | 38.60 | 39.50 | 36.00 | 37.00 | +2.778% | 11 | 39 | -61.081% |
| 2026-06-09 | 41.70 | 41.78 | 32.99 | 36.00 | -10.670% | 33 | 20 | -60.000% |
| 2026-06-08 | 38.15 | 41.51 | 38.15 | 40.30 | 0.000% | 20 | 0 | -64.268% |