INTC270617C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 8.9400 | 10.7900 | 8.5700 | 10.6500 | +21.714% | 280 | 4,244 | 0.000% |
| 2026-10-23 | 8.2000 | 9.1000 | 8.2000 | 8.7500 | +6.061% | 85 | 4,222 | +21.714% |
| 2026-10-22 | 9.3500 | 9.5000 | 8.2500 | 8.2500 | -27.249% | 452 | 4,107 | +29.091% |
| 2026-10-21 | 10.8000 | 11.5000 | 10.6800 | 11.3400 | +0.980% | 74 | 4,083 | -6.085% |
| 2026-10-20 | 10.0500 | 11.8500 | 9.7800 | 11.2300 | -1.491% | 362 | 4,062 | -5.165% |
| 2026-10-19 | 11.8000 | 12.3500 | 10.9000 | 11.4000 | +11.874% | 108 | 4,089 | -6.579% |
| 2026-10-16 | 11.7800 | 11.7800 | 10.0000 | 10.1900 | -23.556% | 609 | 3,828 | +4.514% |
| 2026-10-15 | 12.2000 | 13.3300 | 10.7000 | 13.3300 | -4.581% | 200 | 3,867 | -20.105% |
| 2026-10-14 | 15.4800 | 15.4800 | 13.9700 | 13.9700 | -13.765% | 339 | 3,828 | -23.765% |
| 2026-10-13 | 13.8500 | 16.2000 | 13.7900 | 16.2000 | +7.856% | 262 | 3,625 | -34.259% |
| 2026-10-12 | 16.4000 | 16.4100 | 14.9500 | 15.0200 | -16.089% | 271 | 3,491 | -29.095% |
| 2026-10-09 | 19.3000 | 19.3000 | 17.9000 | 17.9000 | -7.254% | 16 | 3,481 | -40.503% |
| 2026-10-08 | 21.6500 | 22.3200 | 18.9500 | 19.3000 | -17.521% | 108 | 3,407 | -44.819% |
| 2026-10-07 | 23.9200 | 24.8000 | 23.0000 | 23.4000 | +1.739% | 127 | 3,314 | -54.487% |
| 2026-10-06 | 25.3800 | 25.3800 | 23.0000 | 23.0000 | -9.449% | 72 | 3,286 | -53.696% |
| 2026-10-05 | 26.2000 | 27.2700 | 25.4000 | 25.4000 | -12.263% | 31 | 3,279 | -58.071% |
| 2026-10-02 | 32.7500 | 33.2000 | 28.9500 | 28.9500 | -3.500% | 66 | 3,274 | -63.212% |
| 2026-10-01 | 29.3300 | 30.8300 | 28.3000 | 30.0000 | -0.332% | 251 | 3,081 | -64.500% |
| 2026-09-30 | 28.9400 | 30.1000 | 28.9400 | 30.1000 | +10.499% | 12 | 3,089 | -64.618% |
| 2026-09-29 | 27.3500 | 28.6700 | 26.7200 | 27.2400 | -1.017% | 24 | 3,076 | -60.903% |
| 2026-09-28 | 29.6600 | 29.6600 | 26.8500 | 27.5200 | -17.407% | 88 | 3,052 | -61.301% |
| 2026-09-25 | 35.7000 | 35.7000 | 33.2400 | 33.3200 | -6.035% | 13 | 3,054 | -68.037% |
| 2026-09-24 | 33.2500 | 35.4700 | 32.7800 | 35.4600 | +15.055% | 127 | 3,051 | -69.966% |
| 2026-09-23 | 31.7200 | 31.7200 | 30.8000 | 30.8200 | -7.447% | 15 | 3,055 | -65.445% |
| 2026-09-22 | 32.0000 | 33.3000 | 31.8500 | 33.3000 | +3.738% | 37 | 3,081 | -68.018% |
| 2026-09-21 | 28.2100 | 35.0000 | 27.7000 | 32.1000 | +46.575% | 90 | 3,092 | -66.822% |
| 2026-09-18 | 24.0500 | 24.0500 | 21.9000 | 21.9000 | -8.940% | 11 | 3,088 | -51.370% |
| 2026-09-17 | 21.2000 | 25.4000 | 21.2000 | 24.0500 | +28.610% | 248 | 3,015 | -55.717% |
| 2026-09-16 | 20.4000 | 20.4000 | 18.2800 | 18.7000 | +10.000% | 51 | 2,989 | -43.048% |
| 2026-09-15 | 17.9300 | 18.0000 | 17.0000 | 17.0000 | -1.163% | 15 | 2,986 | -37.353% |
| 2026-09-14 | 16.6000 | 17.7000 | 16.5900 | 17.2000 | -15.892% | 30 | 2,988 | -38.081% |
| 2026-09-11 | 20.2500 | 21.2000 | 20.0000 | 20.4500 | +1.489% | 252 | 2,922 | -47.922% |
| 2026-09-10 | 20.5300 | 20.7000 | 19.4000 | 20.1500 | -13.889% | 19 | 2,923 | -47.146% |
| 2026-09-09 | 22.0900 | 23.4000 | 22.0900 | 23.4000 | +3.723% | 4 | 2,923 | -54.487% |
| 2026-09-08 | 20.0400 | 23.2500 | 19.7000 | 22.5600 | +37.897% | 198 | 2,915 | -52.793% |
| 2026-09-04 | 13.9800 | 16.4500 | 13.9800 | 16.3600 | +26.822% | 1,452 | 1,724 | -34.902% |
| 2026-09-02 | 12.5800 | 13.1000 | 12.5700 | 12.9000 | +1.176% | 26 | 1,704 | -17.442% |
| 2026-09-01 | 12.0000 | 12.9000 | 11.7000 | 12.7500 | -4.851% | 1,015 | 978 | -16.471% |
| 2026-08-31 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -1.687% | 3 | 978 | -20.522% |
| 2026-08-28 | 15.2000 | 15.6400 | 13.5400 | 13.6300 | -9.194% | 42 | 971 | -21.864% |
| 2026-08-27 | 15.3600 | 15.3600 | 13.7500 | 15.0100 | +12.603% | 58 | 969 | -29.047% |
| 2026-08-26 | 13.1200 | 13.5000 | 12.7200 | 13.3300 | -0.892% | 26 | 978 | -20.105% |
| 2026-08-25 | 14.5500 | 14.5500 | 13.4500 | 13.4500 | +0.749% | 42 | 938 | -20.818% |
| 2026-08-24 | 14.3200 | 14.3200 | 13.0000 | 13.3500 | -14.093% | 306 | 673 | -20.225% |
| 2026-08-21 | 15.8900 | 15.8900 | 15.3200 | 15.5400 | -6.103% | 72 | 613 | -31.467% |
| 2026-08-20 | 15.6200 | 16.5500 | 15.6200 | 16.5500 | -1.780% | 16 | 601 | -35.650% |
| 2026-08-19 | 17.8900 | 17.8900 | 16.8200 | 16.8500 | -10.847% | 4 | 600 | -36.795% |
| 2026-08-18 | 20.9500 | 20.9500 | 18.9000 | 18.9000 | -22.062% | 226 | 541 | -43.651% |
| 2026-08-17 | 23.5400 | 25.0600 | 23.5400 | 24.2500 | +0.207% | 17 | 532 | -56.082% |
| 2026-08-14 | 26.1500 | 26.5000 | 24.2000 | 24.2000 | -7.209% | 23 | 530 | -55.992% |
| 2026-08-13 | 26.5500 | 26.5500 | 26.0800 | 26.0800 | +9.121% | 26 | 524 | -59.164% |
| 2026-08-12 | 24.0200 | 24.0200 | 22.9200 | 23.9000 | +8.884% | 138 | 453 | -55.439% |
| 2026-08-11 | 21.5700 | 21.9500 | 21.5700 | 21.9500 | -2.919% | 26 | 429 | -51.481% |
| 2026-08-10 | 22.9000 | 22.9000 | 22.4500 | 22.6100 | -10.455% | 22 | 428 | -52.897% |
| 2026-08-07 | 25.3000 | 25.3000 | 25.0200 | 25.2500 | +0.198% | 14 | 417 | -57.822% |
| 2026-08-06 | 25.9500 | 25.9500 | 25.1500 | 25.2000 | +0.398% | 60 | 411 | -57.738% |
| 2026-08-05 | 25.5000 | 25.5000 | 25.1000 | 25.1000 | -3.831% | 13 | 411 | -57.570% |
| 2026-08-04 | 23.8500 | 26.1000 | 23.8500 | 26.1000 | +32.892% | 19 | 399 | -59.195% |
| 2026-08-03 | 17.3600 | 19.8000 | 17.3100 | 19.6400 | -1.554% | 25 | 411 | -45.774% |
| 2026-07-31 | 23.4000 | 23.4000 | 19.9500 | 19.9500 | -3.948% | 19 | 397 | -46.617% |
| 2026-07-30 | 21.0000 | 21.0800 | 20.7700 | 20.7700 | +25.196% | 8 | 392 | -48.724% |
| 2026-07-29 | 18.8000 | 18.8000 | 16.5900 | 16.5900 | -9.739% | 4 | 391 | -35.805% |
| 2026-07-28 | 17.8000 | 18.3800 | 17.8000 | 18.3800 | -13.668% | 22 | 389 | -42.057% |
| 2026-07-27 | 21.6500 | 21.8300 | 19.1000 | 21.2900 | -4.401% | 24 | 391 | -49.977% |
| 2026-07-24 | 25.0000 | 25.0000 | 21.6000 | 22.2700 | -18.125% | 72 | 345 | -52.178% |
| 2026-07-23 | 28.7000 | 29.5000 | 27.2000 | 27.2000 | -13.924% | 12 | 336 | -60.846% |
| 2026-07-22 | 29.9100 | 31.6000 | 28.8500 | 31.6000 | +2.631% | 49 | 335 | -66.297% |
| 2026-07-21 | 29.3500 | 30.7900 | 29.2900 | 30.7900 | +14.037% | 6 | 335 | -65.411% |
| 2026-07-20 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +7.784% | 1 | 334 | -60.556% |
| 2026-07-17 | 24.8500 | 26.1200 | 23.6500 | 25.0500 | +2.037% | 88 | 293 | -57.485% |
| 2026-07-16 | 26.5000 | 26.8500 | 24.5500 | 24.5500 | -14.905% | 8 | 288 | -56.619% |
| 2026-07-15 | 31.5000 | 31.5000 | 27.4500 | 28.8500 | -11.639% | 17 | 286 | -63.085% |
| 2026-07-14 | 31.8300 | 32.6500 | 30.6000 | 32.6500 | +12.199% | 62 | 299 | -67.381% |
| 2026-07-13 | 31.1200 | 31.1200 | 29.1000 | 29.1000 | -14.987% | 46 | 274 | -63.402% |
| 2026-07-10 | 34.3000 | 34.3200 | 33.6000 | 34.2300 | -4.917% | 51 | 279 | -68.887% |
| 2026-07-09 | 38.0000 | 38.0000 | 36.0000 | 36.0000 | +8.303% | 35 | 269 | -70.417% |
| 2026-07-08 | 32.5000 | 33.2400 | 32.1000 | 33.2400 | -4.675% | 32 | 254 | -67.960% |
| 2026-07-07 | 38.9600 | 40.2000 | 34.5000 | 34.8700 | -19.469% | 80 | 243 | -69.458% |
| 2026-07-06 | 44.0000 | 44.3100 | 43.3000 | 43.3000 | +2.973% | 6 | 242 | -75.404% |
| 2026-07-02 | 43.9500 | 43.9500 | 41.0000 | 42.0500 | -18.650% | 36 | 211 | -74.673% |
| 2026-07-01 | 51.8100 | 51.8100 | 51.6900 | 51.6900 | -10.648% | 38 | 173 | -79.396% |
| 2026-06-30 | 57.8500 | 57.8500 | 57.8500 | 57.8500 | +27.059% | 1 | 173 | -81.590% |
| 2026-06-29 | 44.8500 | 45.5300 | 41.7000 | 45.5300 | -5.735% | 4 | 173 | -76.609% |
| 2026-06-26 | 48.2000 | 48.3000 | 48.2000 | 48.3000 | -7.824% | 13 | 173 | -77.950% |
| 2026-06-24 | 52.3500 | 52.4500 | 52.3500 | 52.4000 | +0.769% | 4 | 172 | -79.676% |
| 2026-06-23 | 55.5000 | 55.5500 | 51.5000 | 52.0000 | -9.628% | 15 | 166 | -79.519% |
| 2026-06-22 | 57.0000 | 57.8000 | 54.6500 | 57.5400 | +7.551% | 21 | 180 | -81.491% |
| 2026-06-18 | 52.0000 | 53.5000 | 51.5000 | 53.5000 | +24.651% | 20 | 165 | -80.093% |
| 2026-06-17 | 42.7000 | 44.4600 | 40.9200 | 42.9200 | +7.300% | 22 | 163 | -75.186% |
| 2026-06-16 | 48.0000 | 48.0000 | 40.0000 | 40.0000 | -15.966% | 59 | 130 | -73.375% |
| 2026-06-15 | 49.5800 | 51.4900 | 47.6000 | 47.6000 | +3.523% | 67 | 78 | -77.626% |
| 2026-06-12 | 40.0000 | 46.0500 | 40.0000 | 45.9800 | +16.405% | 46 | 43 | -76.838% |
| 2026-06-11 | 38.6400 | 40.0100 | 34.9400 | 39.5000 | +15.127% | 13 | 32 | -73.038% |
| 2026-06-10 | 34.3100 | 34.3100 | 34.3100 | 34.3100 | +18.884% | 10 | 22 | -68.959% |
| 2026-06-09 | 35.4700 | 35.4700 | 28.8600 | 28.8600 | -16.614% | 11 | 17 | -63.098% |
| 2026-06-08 | 32.7900 | 35.5700 | 32.4400 | 34.6100 | 0.000% | 31 | 0 | -69.229% |