INTC270617C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 8.1500 | 9.6500 | 7.7800 | 9.2500 | +19.664% | 546 | 5,524 | 0.000% |
| 2026-10-23 | 7.4500 | 8.1000 | 7.4500 | 7.7300 | +4.743% | 235 | 5,312 | +19.664% |
| 2026-10-22 | 8.9000 | 9.1000 | 7.2800 | 7.3800 | -28.000% | 621 | 5,128 | +25.339% |
| 2026-10-21 | 10.3100 | 10.3500 | 9.5500 | 10.2500 | +0.985% | 141 | 5,062 | -9.756% |
| 2026-10-20 | 9.3300 | 10.6500 | 8.7000 | 10.1500 | +3.571% | 764 | 4,455 | -8.867% |
| 2026-10-19 | 10.5000 | 11.0000 | 9.8000 | 9.8000 | +7.338% | 144 | 4,395 | -5.612% |
| 2026-10-16 | 11.0500 | 11.0500 | 8.8800 | 9.1300 | -20.470% | 825 | 3,852 | +1.314% |
| 2026-10-15 | 10.9200 | 12.0800 | 9.5000 | 11.4800 | -11.008% | 645 | 3,697 | -19.425% |
| 2026-10-14 | 13.7300 | 14.0000 | 12.6000 | 12.9000 | -12.364% | 225 | 3,554 | -28.295% |
| 2026-10-13 | 12.8000 | 14.7200 | 12.4200 | 14.7200 | +6.667% | 86 | 3,523 | -37.160% |
| 2026-10-12 | 15.1500 | 15.2000 | 13.5000 | 13.8000 | -15.337% | 119 | 3,452 | -32.971% |
| 2026-10-09 | 18.2100 | 18.2100 | 16.0500 | 16.3000 | -9.444% | 124 | 3,430 | -43.252% |
| 2026-10-08 | 20.1300 | 20.6000 | 17.2500 | 18.0000 | -16.435% | 130 | 3,390 | -48.611% |
| 2026-10-07 | 22.1000 | 22.8400 | 21.1000 | 21.5400 | +0.654% | 79 | 3,409 | -57.057% |
| 2026-10-06 | 24.7000 | 24.7000 | 21.4000 | 21.4000 | -8.703% | 374 | 3,389 | -56.776% |
| 2026-10-05 | 24.3200 | 25.6800 | 23.4400 | 23.4400 | -13.185% | 101 | 3,371 | -60.538% |
| 2026-10-02 | 30.1000 | 31.0200 | 26.9000 | 27.0000 | -3.052% | 49 | 3,385 | -65.741% |
| 2026-10-01 | 27.2200 | 28.7000 | 26.6000 | 27.8500 | -1.521% | 48 | 3,379 | -66.786% |
| 2026-09-30 | 27.7500 | 28.2800 | 26.9700 | 28.2800 | +11.956% | 118 | 3,399 | -67.291% |
| 2026-09-29 | 26.1000 | 27.4500 | 25.2600 | 25.2600 | -1.328% | 71 | 3,390 | -63.381% |
| 2026-09-28 | 29.0000 | 29.0000 | 25.0000 | 25.6000 | -17.419% | 191 | 3,263 | -63.867% |
| 2026-09-25 | 31.6800 | 32.6000 | 31.0000 | 31.0000 | -9.357% | 50 | 3,249 | -70.161% |
| 2026-09-24 | 29.4500 | 34.2000 | 29.4500 | 34.2000 | +12.131% | 80 | 3,233 | -72.953% |
| 2026-09-23 | 31.7000 | 31.7000 | 28.6300 | 30.5000 | -4.239% | 26 | 3,219 | -69.672% |
| 2026-09-22 | 29.8000 | 31.8500 | 29.6900 | 31.8500 | +3.746% | 110 | 3,269 | -70.958% |
| 2026-09-21 | 26.4000 | 32.9000 | 25.0500 | 30.7000 | +43.458% | 525 | 3,191 | -69.870% |
| 2026-09-18 | 21.9100 | 22.3000 | 20.3000 | 21.4000 | -3.167% | 262 | 3,154 | -56.776% |
| 2026-09-17 | 20.5000 | 23.4500 | 20.0200 | 22.1000 | +28.488% | 134 | 3,176 | -58.145% |
| 2026-09-16 | 17.1500 | 18.0000 | 16.5500 | 17.2000 | +13.832% | 304 | 3,109 | -46.221% |
| 2026-09-15 | 16.9900 | 17.0600 | 14.8600 | 15.1100 | -2.516% | 1,546 | 2,394 | -38.782% |
| 2026-09-14 | 15.4000 | 16.4000 | 15.2000 | 15.5000 | -17.772% | 462 | 2,260 | -40.323% |
| 2026-09-11 | 18.8500 | 20.2000 | 18.4000 | 18.8500 | +4.722% | 56 | 2,267 | -50.928% |
| 2026-09-10 | 19.6300 | 19.6300 | 17.9400 | 18.0000 | -16.667% | 100 | 2,283 | -48.611% |
| 2026-09-09 | 20.2500 | 21.9800 | 20.2500 | 21.6000 | +4.197% | 128 | 2,291 | -57.176% |
| 2026-09-08 | 19.1500 | 21.7000 | 18.2500 | 20.7300 | +32.799% | 323 | 2,368 | -55.379% |
| 2026-09-04 | 13.8500 | 15.6100 | 13.8500 | 15.6100 | +22.431% | 324 | 2,294 | -40.743% |
| 2026-09-03 | 11.2200 | 12.9000 | 11.2000 | 12.7500 | +7.868% | 249 | 2,178 | -27.451% |
| 2026-09-02 | 11.9500 | 12.1000 | 11.1000 | 11.8200 | +3.231% | 132 | 2,113 | -21.743% |
| 2026-09-01 | 10.7600 | 11.7900 | 10.6000 | 11.4500 | -6.531% | 89 | 2,130 | -19.214% |
| 2026-08-31 | 12.7500 | 12.9000 | 12.0000 | 12.2500 | -1.606% | 32 | 2,110 | -24.490% |
| 2026-08-28 | 13.5000 | 14.7000 | 12.3500 | 12.4500 | -10.108% | 171 | 2,121 | -25.703% |
| 2026-08-27 | 13.4500 | 14.4100 | 13.3500 | 13.8500 | +12.785% | 41 | 2,092 | -33.213% |
| 2026-08-26 | 12.0200 | 12.3000 | 11.5000 | 12.2800 | -2.151% | 188 | 2,006 | -24.674% |
| 2026-08-25 | 13.6500 | 13.6500 | 12.2500 | 12.5500 | +0.803% | 34 | 1,983 | -26.295% |
| 2026-08-24 | 13.8000 | 13.8000 | 11.8800 | 12.4500 | -13.841% | 620 | 1,912 | -25.703% |
| 2026-08-21 | 15.1000 | 15.1000 | 14.1000 | 14.4500 | -6.774% | 85 | 1,867 | -35.986% |
| 2026-08-20 | 15.0000 | 15.5000 | 14.1700 | 15.5000 | -1.712% | 471 | 1,588 | -40.323% |
| 2026-08-19 | 18.3000 | 18.3000 | 15.4000 | 15.7700 | -10.904% | 60 | 1,566 | -41.344% |
| 2026-08-18 | 19.3700 | 19.6900 | 17.7000 | 17.7000 | -22.707% | 78 | 1,536 | -47.740% |
| 2026-08-17 | 22.2000 | 23.7800 | 22.2000 | 22.9000 | +0.659% | 133 | 1,440 | -59.607% |
| 2026-08-14 | 23.8200 | 24.3400 | 22.6200 | 22.7500 | -5.169% | 44 | 1,435 | -59.341% |
| 2026-08-13 | 21.7500 | 25.8500 | 21.5800 | 23.9900 | +7.820% | 74 | 1,397 | -61.442% |
| 2026-08-12 | 22.0000 | 22.5000 | 21.8000 | 22.2500 | +8.855% | 128 | 1,335 | -58.427% |
| 2026-08-11 | 20.0000 | 21.0000 | 20.0000 | 20.4400 | -4.531% | 26 | 1,334 | -54.746% |
| 2026-08-10 | 21.8500 | 21.8500 | 21.1000 | 21.4100 | -8.504% | 46 | 1,324 | -56.796% |
| 2026-08-07 | 25.3400 | 25.3400 | 23.0800 | 23.4000 | -1.057% | 45 | 1,322 | -60.470% |
| 2026-08-06 | 22.5500 | 25.7000 | 21.5100 | 23.6500 | -7.255% | 56 | 1,291 | -60.888% |
| 2026-08-05 | 25.3000 | 25.7000 | 23.0700 | 25.5000 | +2.410% | 66 | 1,268 | -63.725% |
| 2026-08-04 | 22.5000 | 24.9000 | 21.3000 | 24.9000 | +34.377% | 132 | 1,195 | -62.851% |
| 2026-08-03 | 16.1500 | 18.6300 | 16.1100 | 18.5300 | -1.958% | 142 | 1,134 | -50.081% |
| 2026-07-31 | 21.9600 | 22.5000 | 18.9000 | 18.9000 | -3.817% | 45 | 1,131 | -51.058% |
| 2026-07-30 | 16.8500 | 20.4700 | 16.8500 | 19.6500 | +34.130% | 70 | 1,162 | -52.926% |
| 2026-07-29 | 16.8000 | 17.0500 | 14.6500 | 14.6500 | -17.511% | 283 | 909 | -36.860% |
| 2026-07-28 | 17.4000 | 17.8300 | 15.8000 | 17.7600 | -9.388% | 161 | 906 | -47.917% |
| 2026-07-27 | 20.5500 | 21.2000 | 17.6500 | 19.6000 | -4.390% | 61 | 910 | -52.806% |
| 2026-07-24 | 26.0000 | 26.0000 | 20.3600 | 20.5000 | -21.154% | 523 | 712 | -54.878% |
| 2026-07-23 | 27.7500 | 27.7500 | 25.6000 | 26.0000 | -7.143% | 38 | 684 | -64.423% |
| 2026-07-22 | 28.8500 | 30.6000 | 28.0000 | 28.0000 | -6.977% | 17 | 664 | -66.964% |
| 2026-07-21 | 28.4000 | 30.1000 | 28.4000 | 30.1000 | +16.893% | 105 | 596 | -69.269% |
| 2026-07-20 | 26.0300 | 26.1600 | 25.7500 | 25.7500 | +6.317% | 9 | 594 | -64.078% |
| 2026-07-17 | 22.3700 | 25.0500 | 20.5000 | 24.2200 | +1.381% | 107 | 551 | -61.808% |
| 2026-07-16 | 25.9900 | 26.6500 | 23.8000 | 23.8900 | -14.526% | 57 | 544 | -61.281% |
| 2026-07-15 | 32.8500 | 32.8500 | 26.4000 | 27.9500 | -11.410% | 41 | 523 | -66.905% |
| 2026-07-14 | 32.3000 | 32.3000 | 29.2000 | 31.5500 | +12.078% | 34 | 518 | -70.681% |
| 2026-07-13 | 29.5000 | 29.6000 | 27.4900 | 28.1500 | -13.010% | 45 | 510 | -67.140% |
| 2026-07-10 | 32.3000 | 33.2300 | 32.0500 | 32.3600 | -6.203% | 76 | 485 | -71.415% |
| 2026-07-09 | 36.2000 | 36.2000 | 34.5000 | 34.5000 | +7.914% | 65 | 474 | -73.188% |
| 2026-07-08 | 30.6000 | 33.0000 | 29.9500 | 31.9700 | -3.676% | 54 | 456 | -71.067% |
| 2026-07-07 | 36.1400 | 36.5000 | 32.5700 | 33.1900 | -20.427% | 82 | 422 | -72.130% |
| 2026-07-06 | 40.5000 | 45.0000 | 40.5000 | 41.7100 | +5.089% | 131 | 337 | -77.823% |
| 2026-07-02 | 46.1700 | 46.1700 | 39.2000 | 39.6900 | -13.341% | 93 | 343 | -76.694% |
| 2026-07-01 | 50.0500 | 50.5000 | 45.5000 | 45.8000 | -15.963% | 47 | 326 | -79.803% |
| 2026-06-30 | 48.7500 | 55.9700 | 48.7500 | 54.5000 | +14.737% | 16 | 334 | -83.028% |
| 2026-06-29 | 45.2000 | 47.7500 | 39.8400 | 47.5000 | +3.712% | 90 | 270 | -80.526% |
| 2026-06-26 | 45.3500 | 48.1900 | 45.3500 | 45.8000 | -5.235% | 68 | 305 | -79.803% |
| 2026-06-25 | 45.0000 | 48.8000 | 45.0000 | 48.3300 | +1.662% | 36 | 283 | -80.861% |
| 2026-06-24 | 49.4000 | 51.5600 | 47.5000 | 47.5400 | -11.223% | 23 | 297 | -80.543% |
| 2026-06-23 | 49.0000 | 53.5500 | 47.5000 | 53.5500 | -3.514% | 14 | 293 | -82.726% |
| 2026-06-22 | 54.2000 | 56.1000 | 53.3000 | 55.5000 | +9.901% | 40 | 260 | -83.333% |
| 2026-06-18 | 48.8300 | 51.6000 | 47.0000 | 50.5000 | +23.321% | 47 | 256 | -81.683% |
| 2026-06-17 | 41.2000 | 43.5000 | 39.6400 | 40.9500 | +7.763% | 42 | 237 | -77.411% |
| 2026-06-16 | 44.2500 | 45.9700 | 38.0000 | 38.0000 | -17.856% | 128 | 156 | -75.658% |
| 2026-06-15 | 47.0000 | 48.2000 | 44.8500 | 46.2600 | -0.086% | 14 | 161 | -80.004% |
| 2026-06-12 | 38.0000 | 46.3000 | 38.0000 | 46.3000 | +21.938% | 203 | 239 | -80.022% |
| 2026-06-11 | 37.8900 | 38.8500 | 34.5000 | 37.9700 | +24.901% | 234 | 20 | -75.639% |
| 2026-06-10 | 32.9200 | 32.9200 | 30.4000 | 30.4000 | -0.621% | 3 | 21 | -69.572% |
| 2026-06-09 | 29.1000 | 30.5900 | 29.1000 | 30.5900 | -10.946% | 14 | 7 | -69.761% |
| 2026-06-08 | 33.0000 | 34.3500 | 30.5000 | 34.3500 | 0.000% | 13 | 0 | -73.071% |