INTC270617C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 11.46 | 13.45 | 11.20 | 13.33 | +20.633% | 95 | 3,087 | 0.000% |
| 2026-10-23 | 11.00 | 11.60 | 11.00 | 11.05 | +2.791% | 81 | 3,048 | +20.633% |
| 2026-10-22 | 11.95 | 11.95 | 10.70 | 10.75 | -21.476% | 470 | 2,910 | +24.000% |
| 2026-10-21 | 13.75 | 14.15 | 13.23 | 13.69 | -2.214% | 188 | 2,959 | -2.630% |
| 2026-10-20 | 12.60 | 14.70 | 12.41 | 14.00 | -0.709% | 49 | 2,971 | -4.786% |
| 2026-10-19 | 14.75 | 15.20 | 13.65 | 14.10 | +12.530% | 46 | 2,961 | -5.461% |
| 2026-10-16 | 14.60 | 14.62 | 12.51 | 12.53 | -21.688% | 893 | 2,676 | +6.385% |
| 2026-10-15 | 14.85 | 16.14 | 13.29 | 16.00 | -7.514% | 112 | 2,668 | -16.688% |
| 2026-10-14 | 18.92 | 18.92 | 17.10 | 17.30 | -12.183% | 905 | 2,669 | -22.948% |
| 2026-10-13 | 17.60 | 19.70 | 17.00 | 19.70 | +5.460% | 117 | 2,688 | -32.335% |
| 2026-10-12 | 19.92 | 20.05 | 18.40 | 18.68 | -12.300% | 117 | 2,614 | -28.640% |
| 2026-10-09 | 23.50 | 23.50 | 21.30 | 21.30 | -7.592% | 43 | 2,595 | -37.418% |
| 2026-10-08 | 25.50 | 25.74 | 22.56 | 23.05 | -16.182% | 445 | 2,441 | -42.169% |
| 2026-10-07 | 28.50 | 29.00 | 27.50 | 27.50 | -3.846% | 13 | 2,435 | -51.527% |
| 2026-10-06 | 28.73 | 28.90 | 28.11 | 28.60 | -4.508% | 19 | 2,423 | -53.392% |
| 2026-10-05 | 30.70 | 32.15 | 29.95 | 29.95 | -11.022% | 182 | 2,329 | -55.492% |
| 2026-10-02 | 38.00 | 38.15 | 33.66 | 33.66 | -2.293% | 223 | 2,335 | -60.398% |
| 2026-10-01 | 35.60 | 35.80 | 34.45 | 34.45 | +0.878% | 122 | 2,335 | -61.306% |
| 2026-09-30 | 34.00 | 34.15 | 32.80 | 34.15 | +8.138% | 32 | 2,340 | -60.966% |
| 2026-09-29 | 31.80 | 32.55 | 31.45 | 31.58 | -1.925% | 6 | 2,341 | -57.790% |
| 2026-09-28 | 36.60 | 36.60 | 31.35 | 32.20 | -14.589% | 104 | 2,314 | -58.602% |
| 2026-09-25 | 40.00 | 40.00 | 37.61 | 37.70 | -8.049% | 174 | 2,325 | -64.642% |
| 2026-09-24 | 38.15 | 41.00 | 37.64 | 41.00 | +10.512% | 157 | 2,397 | -67.488% |
| 2026-09-23 | 37.20 | 37.27 | 35.25 | 37.10 | -4.035% | 105 | 2,371 | -64.070% |
| 2026-09-22 | 36.70 | 38.66 | 36.25 | 38.66 | +5.197% | 421 | 2,349 | -65.520% |
| 2026-09-21 | 32.60 | 39.55 | 31.80 | 36.75 | +36.313% | 121 | 2,371 | -63.728% |
| 2026-09-18 | 27.35 | 27.38 | 25.70 | 26.96 | -2.742% | 37 | 2,367 | -50.556% |
| 2026-09-17 | 25.43 | 29.07 | 25.43 | 27.72 | +27.683% | 125 | 2,409 | -51.912% |
| 2026-09-16 | 23.17 | 23.17 | 21.20 | 21.71 | +9.646% | 127 | 2,399 | -38.600% |
| 2026-09-15 | 21.20 | 21.50 | 19.80 | 19.80 | -0.552% | 84 | 2,379 | -32.677% |
| 2026-09-14 | 19.50 | 20.85 | 19.50 | 19.91 | -16.345% | 58 | 2,338 | -33.049% |
| 2026-09-11 | 24.00 | 25.10 | 23.00 | 23.80 | +3.254% | 34 | 2,319 | -43.992% |
| 2026-09-10 | 24.25 | 24.25 | 22.40 | 23.05 | -13.670% | 53 | 2,300 | -42.169% |
| 2026-09-09 | 25.40 | 27.20 | 25.40 | 26.70 | +4.706% | 21 | 2,295 | -50.075% |
| 2026-09-08 | 23.30 | 26.78 | 23.15 | 25.50 | +32.951% | 274 | 2,294 | -47.725% |
| 2026-09-04 | 17.75 | 19.40 | 17.75 | 19.18 | +16.951% | 66 | 2,353 | -30.501% |
| 2026-09-03 | 15.50 | 16.40 | 15.00 | 16.40 | +4.127% | 10 | 2,357 | -18.720% |
| 2026-09-02 | 15.80 | 15.80 | 15.62 | 15.75 | +4.305% | 5 | 2,353 | -15.365% |
| 2026-09-01 | 14.01 | 15.10 | 14.01 | 15.10 | -3.883% | 10 | 2,349 | -11.722% |
| 2026-08-31 | 16.70 | 16.70 | 15.71 | 15.71 | -3.264% | 92 | 2,258 | -15.150% |
| 2026-08-28 | 18.55 | 18.55 | 16.10 | 16.24 | -7.622% | 6 | 2,259 | -17.919% |
| 2026-08-27 | 17.63 | 17.90 | 17.20 | 17.58 | +11.125% | 29 | 2,239 | -24.175% |
| 2026-08-26 | 15.70 | 15.82 | 14.95 | 15.82 | -0.189% | 44 | 2,223 | -15.740% |
| 2026-08-25 | 17.20 | 17.42 | 15.85 | 15.85 | -3.177% | 77 | 2,185 | -15.899% |
| 2026-08-24 | 16.00 | 16.37 | 15.20 | 16.37 | -9.056% | 98 | 2,179 | -18.571% |
| 2026-08-21 | 19.00 | 19.05 | 18.00 | 18.00 | -5.808% | 22 | 2,177 | -25.944% |
| 2026-08-20 | 18.00 | 19.11 | 18.00 | 19.11 | -3.485% | 109 | 2,172 | -30.246% |
| 2026-08-19 | 21.01 | 21.01 | 19.20 | 19.80 | -10.000% | 30 | 2,162 | -32.677% |
| 2026-08-18 | 24.70 | 24.70 | 21.81 | 22.00 | -19.854% | 1,660 | 1,602 | -39.409% |
| 2026-08-17 | 27.00 | 28.80 | 26.80 | 27.45 | +1.068% | 62 | 1,559 | -51.439% |
| 2026-08-14 | 29.06 | 29.20 | 27.15 | 27.16 | -5.201% | 51 | 1,514 | -50.920% |
| 2026-08-13 | 27.00 | 30.65 | 27.00 | 28.65 | +9.351% | 78 | 1,511 | -53.473% |
| 2026-08-12 | 27.60 | 27.60 | 26.17 | 26.20 | +6.504% | 131 | 1,403 | -49.122% |
| 2026-08-11 | 24.59 | 25.00 | 24.55 | 24.60 | -2.574% | 17 | 1,393 | -45.813% |
| 2026-08-10 | 26.85 | 26.85 | 24.86 | 25.25 | -12.326% | 283 | 1,140 | -47.208% |
| 2026-08-07 | 29.42 | 29.42 | 26.66 | 28.80 | +0.876% | 32 | 1,136 | -53.715% |
| 2026-08-06 | 28.23 | 28.55 | 28.00 | 28.55 | -5.620% | 5 | 1,133 | -53.310% |
| 2026-08-05 | 29.53 | 30.25 | 27.30 | 30.25 | +3.774% | 21 | 1,127 | -55.934% |
| 2026-08-04 | 24.87 | 29.30 | 24.87 | 29.15 | +30.542% | 68 | 1,076 | -54.271% |
| 2026-08-03 | 21.73 | 22.33 | 21.46 | 22.33 | -2.061% | 3 | 1,075 | -40.305% |
| 2026-07-31 | 25.70 | 25.80 | 22.80 | 22.80 | -3.797% | 69 | 1,077 | -41.535% |
| 2026-07-30 | 23.35 | 24.30 | 23.35 | 23.70 | +26.738% | 22 | 1,067 | -43.755% |
| 2026-07-29 | 20.88 | 20.88 | 18.50 | 18.70 | -11.959% | 6 | 1,065 | -28.717% |
| 2026-07-28 | 20.85 | 22.00 | 19.40 | 21.24 | -10.644% | 84 | 1,032 | -37.241% |
| 2026-07-27 | 24.86 | 24.86 | 21.30 | 23.77 | -8.647% | 127 | 1,045 | -43.921% |
| 2026-07-24 | 30.16 | 30.16 | 26.02 | 26.02 | -14.661% | 182 | 925 | -48.770% |
| 2026-07-23 | 30.70 | 30.70 | 30.49 | 30.49 | -7.184% | 7 | 926 | -56.281% |
| 2026-07-22 | 34.90 | 35.00 | 32.85 | 32.85 | -3.524% | 13 | 921 | -59.422% |
| 2026-07-21 | 31.95 | 34.50 | 31.70 | 34.05 | +13.576% | 60 | 912 | -60.852% |
| 2026-07-20 | 30.78 | 30.88 | 29.98 | 29.98 | +6.766% | 7 | 918 | -55.537% |
| 2026-07-17 | 24.90 | 29.02 | 24.90 | 28.08 | +0.790% | 23 | 916 | -52.528% |
| 2026-07-16 | 31.60 | 31.60 | 27.86 | 27.86 | -15.576% | 29 | 904 | -52.154% |
| 2026-07-15 | 36.45 | 36.45 | 30.40 | 33.00 | -8.282% | 655 | 271 | -59.606% |
| 2026-07-14 | 33.10 | 36.50 | 33.10 | 35.98 | +10.368% | 34 | 240 | -62.952% |
| 2026-07-13 | 33.00 | 34.63 | 32.00 | 32.60 | -12.834% | 116 | 142 | -59.110% |
| 2026-07-10 | 38.00 | 38.05 | 37.00 | 37.40 | -5.316% | 26 | 121 | -64.358% |
| 2026-07-09 | 42.00 | 42.65 | 39.50 | 39.50 | +8.219% | 12 | 121 | -66.253% |
| 2026-07-08 | 37.90 | 37.90 | 34.50 | 36.50 | -5.318% | 74 | 78 | -63.479% |
| 2026-07-07 | 41.25 | 41.25 | 37.46 | 38.55 | -18.499% | 68 | 62 | -65.422% |
| 2026-07-06 | 50.52 | 51.39 | 47.30 | 47.30 | +3.275% | 12 | 61 | -71.818% |
| 2026-07-02 | 50.25 | 50.25 | 45.80 | 45.80 | -12.428% | 12 | 52 | -70.895% |
| 2026-07-01 | 55.75 | 56.30 | 52.30 | 52.30 | -15.781% | 9 | 50 | -74.512% |
| 2026-06-30 | 62.90 | 62.90 | 61.60 | 62.10 | +15.000% | 5 | 48 | -78.535% |
| 2026-06-29 | 44.81 | 54.00 | 44.81 | 54.00 | +3.389% | 8 | 47 | -75.315% |
| 2026-06-26 | 52.95 | 52.95 | 52.03 | 52.23 | -3.170% | 3 | 47 | -74.478% |
| 2026-06-24 | 57.42 | 57.42 | 53.94 | 53.94 | -2.212% | 4 | 47 | -75.287% |
| 2026-06-23 | 55.16 | 55.16 | 55.16 | 55.16 | -7.512% | 1 | 46 | -75.834% |
| 2026-06-22 | 59.64 | 59.64 | 59.64 | 59.64 | +4.908% | 4 | 46 | -77.649% |
| 2026-06-18 | 53.30 | 56.85 | 53.30 | 56.85 | +23.319% | 12 | 38 | -76.552% |
| 2026-06-17 | 46.10 | 46.10 | 46.10 | 46.10 | +5.227% | 1 | 29 | -71.085% |
| 2026-06-16 | 45.95 | 47.00 | 43.81 | 43.81 | -17.324% | 7 | 29 | -69.573% |
| 2026-06-15 | 52.99 | 52.99 | 52.99 | 52.99 | +6.086% | 1 | 30 | -74.844% |
| 2026-06-12 | 46.00 | 49.95 | 46.00 | 49.95 | +24.875% | 3 | 31 | -73.313% |
| 2026-06-11 | 40.00 | 40.00 | 40.00 | 40.00 | +12.676% | 4 | 28 | -66.675% |
| 2026-06-10 | 38.75 | 38.75 | 35.50 | 35.50 | +1.458% | 7 | 21 | -62.451% |
| 2026-06-09 | 39.50 | 39.50 | 30.90 | 34.99 | 0.000% | 37 | 0 | -61.903% |