INTC270617C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 9.9000 | 12.05 | 9.9000 | 11.7500 | +19.532% | 732 | 6,413 | 0.000% |
| 2026-10-23 | 9.4600 | 10.27 | 9.4500 | 9.8300 | +3.474% | 122 | 6,325 | +19.532% |
| 2026-10-22 | 10.4000 | 10.85 | 9.4200 | 9.5000 | -25.781% | 562 | 6,048 | +23.684% |
| 2026-10-21 | 13.1500 | 13.15 | 11.8000 | 12.8000 | +2.400% | 164 | 5,924 | -8.203% |
| 2026-10-20 | 11.0700 | 13.25 | 10.8000 | 12.5000 | -1.961% | 126 | 5,874 | -6.000% |
| 2026-10-19 | 13.2000 | 13.75 | 12.2000 | 12.7500 | +11.842% | 1,285 | 5,111 | -7.843% |
| 2026-10-16 | 13.3500 | 13.45 | 11.2000 | 11.4000 | -19.321% | 588 | 4,874 | +3.070% |
| 2026-10-15 | 13.3500 | 14.85 | 11.7500 | 14.1300 | -10.000% | 1,026 | 5,137 | -16.844% |
| 2026-10-14 | 16.7000 | 17.00 | 15.4500 | 15.7000 | -11.549% | 658 | 4,645 | -25.159% |
| 2026-10-13 | 15.8900 | 17.75 | 15.7000 | 17.7500 | +5.279% | 236 | 4,743 | -33.803% |
| 2026-10-12 | 18.3800 | 18.38 | 16.6000 | 16.8600 | -13.804% | 2,151 | 2,668 | -30.308% |
| 2026-10-09 | 21.4000 | 21.40 | 19.4000 | 19.5600 | -8.939% | 64 | 2,647 | -39.928% |
| 2026-10-08 | 23.6100 | 24.18 | 20.4000 | 21.4800 | -15.233% | 374 | 2,465 | -45.298% |
| 2026-10-07 | 24.4500 | 26.74 | 24.4500 | 25.3400 | +1.360% | 107 | 2,417 | -53.631% |
| 2026-10-06 | 28.3500 | 28.35 | 25.0000 | 25.0000 | -9.747% | 74 | 2,393 | -53.000% |
| 2026-10-05 | 28.2500 | 28.85 | 27.7000 | 27.7000 | -17.560% | 112 | 2,348 | -57.581% |
| 2026-10-02 | 35.2900 | 36.25 | 33.6000 | 33.6000 | +4.186% | 24 | 2,348 | -65.030% |
| 2026-10-01 | 30.7400 | 32.80 | 30.7400 | 32.2500 | -0.524% | 42 | 2,362 | -63.566% |
| 2026-09-30 | 31.3000 | 32.42 | 30.5600 | 32.4200 | +8.792% | 16 | 2,363 | -63.757% |
| 2026-09-29 | 29.9200 | 30.01 | 29.8000 | 29.8000 | +0.676% | 5 | 2,358 | -60.570% |
| 2026-09-28 | 31.3200 | 31.45 | 28.9000 | 29.6000 | -17.663% | 44 | 2,351 | -60.304% |
| 2026-09-25 | 37.5000 | 37.50 | 35.8000 | 35.9500 | -6.502% | 143 | 2,305 | -67.316% |
| 2026-09-24 | 37.0000 | 38.46 | 36.2000 | 38.4500 | +11.449% | 50 | 2,304 | -69.441% |
| 2026-09-23 | 34.8300 | 34.83 | 32.6500 | 34.5000 | -4.300% | 20 | 2,304 | -65.942% |
| 2026-09-22 | 33.9000 | 36.05 | 33.9000 | 36.0500 | +3.177% | 199 | 2,222 | -67.406% |
| 2026-09-21 | 32.0000 | 37.08 | 29.6400 | 34.9400 | +39.760% | 375 | 2,273 | -66.371% |
| 2026-09-18 | 25.3500 | 25.99 | 23.6000 | 25.0000 | -2.153% | 199 | 2,260 | -53.000% |
| 2026-09-17 | 21.0000 | 27.10 | 21.0000 | 25.5500 | +26.485% | 159 | 2,299 | -54.012% |
| 2026-09-16 | 21.1000 | 21.25 | 19.7000 | 20.2000 | +12.975% | 72 | 2,275 | -41.832% |
| 2026-09-15 | 19.4500 | 19.50 | 17.6500 | 17.8800 | -2.295% | 183 | 2,322 | -34.284% |
| 2026-09-14 | 17.9900 | 19.25 | 17.9900 | 18.3000 | -17.344% | 45 | 2,297 | -35.792% |
| 2026-09-11 | 22.5000 | 23.45 | 21.8500 | 22.1400 | +2.929% | 120 | 2,341 | -46.929% |
| 2026-09-10 | 22.4500 | 22.45 | 20.9800 | 21.5100 | -13.580% | 167 | 2,204 | -45.374% |
| 2026-09-09 | 23.5700 | 25.15 | 23.5700 | 24.8900 | +2.639% | 204 | 2,128 | -52.792% |
| 2026-09-08 | 21.2000 | 25.10 | 21.2000 | 24.2500 | +32.514% | 1,010 | 2,132 | -51.546% |
| 2026-09-04 | 16.0300 | 18.30 | 16.0000 | 18.3000 | +18.447% | 55 | 2,121 | -35.792% |
| 2026-09-03 | 13.5800 | 15.45 | 13.5800 | 15.4500 | +9.964% | 68 | 2,095 | -23.948% |
| 2026-09-02 | 13.6700 | 14.60 | 13.6700 | 14.0500 | +0.357% | 288 | 1,949 | -16.370% |
| 2026-09-01 | 13.0000 | 14.30 | 12.8700 | 14.0000 | -2.845% | 270 | 1,935 | -16.071% |
| 2026-08-31 | 14.8000 | 15.30 | 14.3100 | 14.4100 | -3.289% | 150 | 1,830 | -18.459% |
| 2026-08-28 | 17.0500 | 17.05 | 14.7200 | 14.9000 | -6.991% | 359 | 1,796 | -21.141% |
| 2026-08-27 | 15.5000 | 17.15 | 15.5000 | 16.0200 | +10.483% | 42 | 1,810 | -26.654% |
| 2026-08-26 | 14.3200 | 14.60 | 13.6500 | 14.5000 | -0.685% | 101 | 1,735 | -18.966% |
| 2026-08-25 | 15.9000 | 16.00 | 14.5000 | 14.6000 | -0.341% | 47 | 1,704 | -19.521% |
| 2026-08-24 | 15.1800 | 15.18 | 14.0000 | 14.6500 | -12.798% | 409 | 1,521 | -19.795% |
| 2026-08-21 | 17.5000 | 17.50 | 16.6600 | 16.8000 | -4.328% | 26 | 1,499 | -30.060% |
| 2026-08-20 | 17.5000 | 17.75 | 16.5000 | 17.5600 | -3.251% | 101 | 1,487 | -33.087% |
| 2026-08-19 | 20.8500 | 21.15 | 17.6500 | 18.1500 | -11.247% | 344 | 1,252 | -35.262% |
| 2026-08-18 | 22.2800 | 22.45 | 20.3000 | 20.4500 | -20.736% | 92 | 1,217 | -42.543% |
| 2026-08-17 | 25.3300 | 27.14 | 25.1500 | 25.8000 | +1.176% | 143 | 1,092 | -54.457% |
| 2026-08-14 | 27.5000 | 28.37 | 25.5000 | 25.5000 | -7.273% | 142 | 1,137 | -53.922% |
| 2026-08-13 | 24.5500 | 28.80 | 24.5500 | 27.5000 | +8.268% | 76 | 1,118 | -57.273% |
| 2026-08-12 | 25.4100 | 26.28 | 24.6000 | 25.4000 | +10.675% | 128 | 1,077 | -53.740% |
| 2026-08-11 | 22.8600 | 23.35 | 22.7900 | 22.9500 | -3.571% | 33 | 1,059 | -48.802% |
| 2026-08-10 | 24.3000 | 25.11 | 23.8000 | 23.8000 | -11.688% | 84 | 997 | -50.630% |
| 2026-08-07 | 27.0200 | 27.02 | 25.2500 | 26.9500 | +0.335% | 16 | 990 | -56.401% |
| 2026-08-06 | 26.4600 | 27.80 | 26.4600 | 26.8600 | -6.084% | 79 | 960 | -56.255% |
| 2026-08-05 | 28.2000 | 28.60 | 26.4500 | 28.6000 | +4.000% | 33 | 973 | -58.916% |
| 2026-08-04 | 24.2000 | 27.56 | 24.2000 | 27.5000 | +32.403% | 182 | 957 | -57.273% |
| 2026-08-03 | 18.4800 | 21.26 | 18.4800 | 20.7700 | -2.717% | 41 | 960 | -43.428% |
| 2026-07-31 | 24.7500 | 24.75 | 21.3500 | 21.3500 | -3.306% | 77 | 932 | -44.965% |
| 2026-07-30 | 19.5000 | 23.40 | 19.5000 | 22.0800 | +19.158% | 56 | 956 | -46.784% |
| 2026-07-29 | 19.9000 | 19.90 | 17.2500 | 18.5300 | -7.257% | 126 | 856 | -36.589% |
| 2026-07-28 | 19.0000 | 20.00 | 17.7500 | 19.9800 | -11.397% | 231 | 745 | -41.191% |
| 2026-07-27 | 23.0000 | 23.05 | 20.0000 | 22.5500 | -3.838% | 146 | 723 | -47.894% |
| 2026-07-24 | 29.4000 | 29.40 | 23.4500 | 23.4500 | -18.718% | 113 | 711 | -49.893% |
| 2026-07-23 | 30.6100 | 31.40 | 28.5900 | 28.8500 | -8.674% | 78 | 674 | -59.272% |
| 2026-07-22 | 31.0000 | 33.65 | 31.0000 | 31.5900 | -4.273% | 18 | 663 | -62.805% |
| 2026-07-21 | 31.5500 | 33.00 | 30.8000 | 33.0000 | +19.220% | 167 | 783 | -64.394% |
| 2026-07-20 | 28.2000 | 28.73 | 27.6800 | 27.6800 | +1.466% | 15 | 783 | -57.551% |
| 2026-07-17 | 25.1200 | 27.40 | 23.0000 | 27.2800 | +1.791% | 49 | 762 | -56.928% |
| 2026-07-16 | 29.0000 | 29.34 | 26.5500 | 26.8000 | -11.376% | 127 | 681 | -56.157% |
| 2026-07-15 | 34.5500 | 34.55 | 28.5000 | 30.2400 | -14.091% | 72 | 664 | -61.144% |
| 2026-07-14 | 33.6100 | 35.20 | 31.3000 | 35.2000 | +16.133% | 188 | 597 | -66.619% |
| 2026-07-13 | 32.5500 | 32.72 | 30.2500 | 30.3100 | -15.288% | 32 | 594 | -61.234% |
| 2026-07-10 | 36.3000 | 36.60 | 35.0000 | 35.7800 | -6.089% | 22 | 576 | -67.160% |
| 2026-07-09 | 39.9300 | 40.25 | 38.1000 | 38.1000 | +2.973% | 49 | 545 | -69.160% |
| 2026-07-08 | 35.8000 | 37.00 | 32.8500 | 37.0000 | +1.985% | 54 | 510 | -68.243% |
| 2026-07-07 | 40.7400 | 40.80 | 35.7300 | 36.2800 | -20.578% | 298 | 362 | -67.613% |
| 2026-07-06 | 48.6500 | 48.65 | 45.6800 | 45.6800 | +6.530% | 5 | 362 | -74.278% |
| 2026-07-02 | 45.6500 | 46.00 | 42.7500 | 42.8800 | -13.409% | 16 | 368 | -72.598% |
| 2026-07-01 | 50.9500 | 51.17 | 49.5200 | 49.5200 | -15.925% | 4 | 367 | -76.272% |
| 2026-06-30 | 56.6500 | 58.90 | 56.6500 | 58.9000 | +13.707% | 2 | 368 | -80.051% |
| 2026-06-29 | 43.5000 | 52.05 | 43.2600 | 51.8000 | +2.778% | 33 | 380 | -77.317% |
| 2026-06-26 | 52.0500 | 52.34 | 49.3500 | 50.4000 | -4.888% | 24 | 378 | -76.687% |
| 2026-06-25 | 52.4000 | 52.99 | 50.8000 | 52.9900 | +2.179% | 15 | 374 | -77.826% |
| 2026-06-24 | 55.6700 | 55.67 | 51.8600 | 51.8600 | -4.052% | 10 | 369 | -77.343% |
| 2026-06-23 | 52.9500 | 57.20 | 52.6000 | 54.0500 | -9.068% | 10 | 366 | -78.261% |
| 2026-06-22 | 59.3800 | 59.44 | 57.7500 | 59.4400 | +9.325% | 7 | 366 | -80.232% |
| 2026-06-18 | 52.8800 | 54.37 | 51.0000 | 54.3700 | +21.416% | 17 | 363 | -78.389% |
| 2026-06-17 | 44.9400 | 44.94 | 44.7800 | 44.7800 | +6.619% | 14 | 357 | -73.761% |
| 2026-06-16 | 47.8500 | 48.60 | 42.0000 | 42.0000 | -16.335% | 23 | 345 | -72.024% |
| 2026-06-15 | 52.6500 | 52.90 | 49.6800 | 50.2000 | +2.449% | 6 | 344 | -76.594% |
| 2026-06-12 | 43.3000 | 49.00 | 43.3000 | 49.0000 | +19.077% | 27 | 343 | -76.020% |
| 2026-06-11 | 42.0000 | 42.45 | 37.3500 | 41.1500 | +21.136% | 53 | 344 | -71.446% |
| 2026-06-10 | 34.9300 | 36.69 | 33.3500 | 33.9700 | -0.381% | 16 | 343 | -65.411% |
| 2026-06-09 | 34.4600 | 34.47 | 30.0000 | 34.1000 | -5.671% | 363 | 29 | -65.543% |
| 2026-06-08 | 34.9000 | 37.55 | 33.1000 | 36.1500 | 0.000% | 31 | 0 | -67.497% |