INTC270617C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 7.1000 | 8.7000 | 7.1000 | 8.3000 | +19.769% | 5,283 | 5,571 | 0.000% |
| 2026-10-23 | 6.5000 | 7.3000 | 6.5000 | 6.9300 | +4.211% | 259 | 5,348 | +19.769% |
| 2026-10-22 | 7.5500 | 7.9200 | 6.5000 | 6.6500 | -27.481% | 293 | 5,136 | +24.812% |
| 2026-10-21 | 9.2000 | 9.2000 | 9.0000 | 9.1700 | -1.398% | 16 | 5,133 | -9.487% |
| 2026-10-20 | 8.1400 | 9.6000 | 7.7600 | 9.3000 | +6.043% | 62 | 5,115 | -10.753% |
| 2026-10-19 | 9.8300 | 9.8300 | 8.7700 | 8.7700 | +6.951% | 64 | 5,121 | -5.359% |
| 2026-10-16 | 9.7000 | 10.1000 | 8.0000 | 8.2000 | -25.114% | 660 | 4,513 | +1.220% |
| 2026-10-15 | 9.3300 | 10.9500 | 8.5600 | 10.9500 | -4.367% | 242 | 4,424 | -24.201% |
| 2026-10-14 | 12.7000 | 12.7000 | 11.4000 | 11.4500 | -13.910% | 103 | 4,412 | -27.511% |
| 2026-10-13 | 11.4300 | 13.4000 | 11.4300 | 13.3000 | +6.400% | 103 | 4,410 | -37.594% |
| 2026-10-12 | 13.6000 | 13.6000 | 12.3500 | 12.5000 | -15.541% | 855 | 3,689 | -33.600% |
| 2026-10-09 | 16.8400 | 16.8400 | 14.8000 | 14.8000 | -9.202% | 100 | 3,639 | -43.919% |
| 2026-10-08 | 18.2100 | 18.6000 | 15.7500 | 16.3000 | -19.067% | 74 | 3,617 | -49.080% |
| 2026-10-07 | 19.3100 | 20.4500 | 19.1000 | 20.1400 | -2.233% | 72 | 3,598 | -58.788% |
| 2026-10-06 | 22.1800 | 22.1800 | 19.6000 | 20.6000 | -5.069% | 70 | 3,623 | -59.709% |
| 2026-10-05 | 23.0100 | 23.8500 | 21.7000 | 21.7000 | -12.288% | 143 | 3,653 | -61.751% |
| 2026-10-02 | 28.1400 | 29.1500 | 24.7400 | 24.7400 | -5.392% | 61 | 3,639 | -66.451% |
| 2026-10-01 | 25.4900 | 27.0200 | 25.3400 | 26.1500 | +1.161% | 13 | 3,637 | -68.260% |
| 2026-09-30 | 25.3100 | 26.1000 | 25.3100 | 25.8500 | +9.534% | 17 | 3,642 | -67.892% |
| 2026-09-29 | 25.6500 | 25.6700 | 23.6000 | 23.6000 | -1.461% | 28 | 3,635 | -64.831% |
| 2026-09-28 | 27.5500 | 27.5500 | 23.3500 | 23.9500 | -17.613% | 50 | 3,670 | -65.344% |
| 2026-09-25 | 31.8900 | 31.8900 | 29.0100 | 29.0700 | -9.156% | 464 | 3,690 | -71.448% |
| 2026-09-24 | 27.1500 | 32.0000 | 27.1500 | 32.0000 | +12.202% | 128 | 3,710 | -74.063% |
| 2026-09-23 | 29.0000 | 29.0000 | 26.8000 | 28.5200 | -3.158% | 134 | 3,589 | -70.898% |
| 2026-09-22 | 27.9500 | 29.4700 | 27.9000 | 29.4500 | +1.727% | 103 | 3,566 | -71.817% |
| 2026-09-21 | 26.5500 | 31.0000 | 24.2000 | 28.9500 | +43.815% | 137 | 3,564 | -71.330% |
| 2026-09-18 | 21.1200 | 21.1200 | 18.6900 | 20.1300 | -2.044% | 24 | 3,567 | -58.768% |
| 2026-09-17 | 18.2500 | 22.0500 | 18.2500 | 20.5500 | +28.840% | 77 | 3,579 | -59.611% |
| 2026-09-16 | 16.6700 | 16.7500 | 15.4800 | 15.9500 | +14.337% | 175 | 3,420 | -47.962% |
| 2026-09-15 | 15.5700 | 15.5700 | 13.7900 | 13.9500 | -7.000% | 41 | 3,410 | -40.502% |
| 2026-09-14 | 14.2000 | 15.1000 | 14.0000 | 15.0000 | -18.256% | 365 | 3,220 | -44.667% |
| 2026-09-11 | 17.5900 | 18.3500 | 17.5900 | 18.3500 | +7.941% | 11 | 3,216 | -54.768% |
| 2026-09-10 | 18.2800 | 18.2800 | 16.6000 | 17.0000 | -16.380% | 812 | 3,219 | -51.176% |
| 2026-09-09 | 19.0300 | 20.3300 | 19.0300 | 20.3300 | +2.937% | 25 | 3,221 | -59.174% |
| 2026-09-08 | 17.0000 | 20.0700 | 17.0000 | 19.7500 | +36.678% | 78 | 3,236 | -57.975% |
| 2026-09-04 | 12.4000 | 14.4500 | 12.2700 | 14.4500 | +22.458% | 108 | 3,167 | -42.561% |
| 2026-09-03 | 10.3500 | 11.8000 | 10.3500 | 11.8000 | +6.691% | 60 | 3,169 | -29.661% |
| 2026-09-02 | 10.5000 | 11.1000 | 10.5000 | 11.0600 | +6.142% | 11 | 3,163 | -24.955% |
| 2026-09-01 | 9.9500 | 10.9000 | 9.7000 | 10.4200 | -6.964% | 625 | 2,571 | -20.345% |
| 2026-08-31 | 12.2000 | 12.2000 | 11.1500 | 11.2000 | -2.609% | 324 | 2,411 | -25.893% |
| 2026-08-28 | 12.6400 | 13.0500 | 11.4000 | 11.5000 | -10.506% | 34 | 2,391 | -27.826% |
| 2026-08-27 | 12.1000 | 13.2200 | 11.6000 | 12.8500 | +12.227% | 38 | 2,377 | -35.409% |
| 2026-08-26 | 10.9500 | 11.6500 | 10.4000 | 11.4500 | 0.000% | 369 | 2,307 | -27.511% |
| 2026-08-25 | 12.5700 | 12.5700 | 11.2500 | 11.4500 | +0.439% | 60 | 2,254 | -27.511% |
| 2026-08-24 | 12.0000 | 12.0000 | 11.0000 | 11.4000 | -13.636% | 210 | 2,098 | -27.193% |
| 2026-08-21 | 13.3000 | 13.4500 | 13.1500 | 13.2000 | -5.036% | 96 | 2,013 | -37.121% |
| 2026-08-20 | 13.3000 | 14.0100 | 13.3000 | 13.9000 | -4.138% | 10 | 2,009 | -40.288% |
| 2026-08-19 | 14.4400 | 14.8000 | 14.4000 | 14.5000 | -11.854% | 314 | 1,699 | -42.759% |
| 2026-08-18 | 18.3000 | 18.3000 | 16.4000 | 16.4500 | -21.480% | 34 | 1,684 | -49.544% |
| 2026-08-17 | 21.4000 | 22.1200 | 20.9500 | 20.9500 | -0.238% | 207 | 1,710 | -60.382% |
| 2026-08-14 | 21.7500 | 22.7100 | 21.0000 | 21.0000 | -8.815% | 542 | 1,206 | -60.476% |
| 2026-08-13 | 22.4000 | 24.0000 | 22.4000 | 23.0300 | +9.406% | 49 | 1,196 | -63.960% |
| 2026-08-12 | 20.6000 | 21.0500 | 20.0000 | 21.0500 | +11.082% | 97 | 1,111 | -60.570% |
| 2026-08-11 | 19.4500 | 19.4500 | 18.8500 | 18.9500 | -6.188% | 33 | 1,107 | -56.201% |
| 2026-08-10 | 20.0700 | 20.5000 | 19.8000 | 20.2000 | -9.009% | 42 | 1,078 | -58.911% |
| 2026-08-07 | 23.5000 | 23.5000 | 22.2000 | 22.2000 | -3.478% | 36 | 1,060 | -62.613% |
| 2026-08-06 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -4.167% | 5 | 1,060 | -63.913% |
| 2026-08-05 | 21.8600 | 24.0000 | 21.8600 | 24.0000 | +4.849% | 36 | 1,055 | -65.417% |
| 2026-08-04 | 19.1400 | 22.8900 | 19.1400 | 22.8900 | +34.095% | 45 | 1,035 | -63.740% |
| 2026-08-03 | 15.0000 | 17.6100 | 15.0000 | 17.0700 | -12.010% | 11 | 1,035 | -51.377% |
| 2026-07-31 | 21.0000 | 21.0200 | 18.8000 | 19.4000 | +6.593% | 52 | 1,028 | -57.216% |
| 2026-07-30 | 16.5000 | 18.2000 | 16.3000 | 18.2000 | +32.364% | 52 | 1,018 | -54.396% |
| 2026-07-29 | 16.8000 | 16.8000 | 13.7500 | 13.7500 | -17.910% | 276 | 754 | -39.636% |
| 2026-07-28 | 15.9400 | 16.8500 | 15.0000 | 16.7500 | -10.380% | 158 | 748 | -50.448% |
| 2026-07-27 | 19.2500 | 19.3000 | 17.2700 | 18.6900 | -2.656% | 64 | 740 | -55.591% |
| 2026-07-24 | 22.3000 | 22.3000 | 19.2000 | 19.2000 | -23.200% | 67 | 691 | -56.771% |
| 2026-07-23 | 26.4500 | 26.4700 | 24.7800 | 25.0000 | -8.925% | 8 | 692 | -66.800% |
| 2026-07-22 | 29.0000 | 29.4500 | 27.4500 | 27.4500 | -3.515% | 17 | 697 | -69.763% |
| 2026-07-21 | 26.8500 | 28.4500 | 26.0500 | 28.4500 | +20.551% | 26 | 689 | -70.826% |
| 2026-07-20 | 25.0000 | 25.0000 | 23.6000 | 23.6000 | -0.422% | 12 | 699 | -64.831% |
| 2026-07-17 | 21.3500 | 23.7000 | 19.9500 | 23.7000 | +4.405% | 24 | 699 | -64.979% |
| 2026-07-16 | 25.0000 | 25.0000 | 22.7000 | 22.7000 | -10.241% | 18 | 687 | -63.436% |
| 2026-07-15 | 28.2000 | 28.2000 | 24.6000 | 25.2900 | -15.134% | 14 | 688 | -67.181% |
| 2026-07-14 | 28.7500 | 29.8000 | 27.4800 | 29.8000 | +12.157% | 20 | 683 | -72.148% |
| 2026-07-13 | 28.1600 | 28.1600 | 26.4500 | 26.5700 | -13.790% | 26 | 671 | -68.762% |
| 2026-07-10 | 30.9500 | 32.1500 | 29.9000 | 30.8200 | -8.437% | 30 | 666 | -73.069% |
| 2026-07-09 | 35.6100 | 35.6100 | 33.5900 | 33.6600 | +11.568% | 61 | 697 | -75.342% |
| 2026-07-08 | 31.0000 | 31.3500 | 28.8000 | 30.1700 | -7.312% | 38 | 665 | -72.489% |
| 2026-07-07 | 34.3500 | 34.9800 | 31.3200 | 32.5500 | -19.431% | 274 | 455 | -74.501% |
| 2026-07-06 | 43.0000 | 43.5500 | 40.0000 | 40.4000 | +6.935% | 30 | 445 | -79.455% |
| 2026-07-02 | 43.0000 | 45.3000 | 37.7000 | 37.7800 | -12.647% | 42 | 433 | -78.031% |
| 2026-07-01 | 47.8000 | 48.8000 | 43.0000 | 43.2500 | -18.396% | 57 | 393 | -80.809% |
| 2026-06-30 | 48.8600 | 53.7000 | 48.5000 | 53.0000 | +15.974% | 113 | 421 | -84.340% |
| 2026-06-29 | 41.1300 | 46.0100 | 38.5000 | 45.7000 | +3.160% | 88 | 425 | -81.838% |
| 2026-06-26 | 45.1000 | 45.1600 | 43.4400 | 44.3000 | -4.175% | 96 | 395 | -81.264% |
| 2026-06-25 | 47.0000 | 48.9700 | 43.8400 | 46.2300 | +0.675% | 28 | 384 | -82.046% |
| 2026-06-24 | 49.0000 | 49.6000 | 45.7500 | 45.9200 | -3.347% | 33 | 363 | -81.925% |
| 2026-06-23 | 46.5000 | 52.3400 | 46.5000 | 47.5100 | -10.358% | 24 | 353 | -82.530% |
| 2026-06-22 | 52.9900 | 53.0000 | 50.6800 | 53.0000 | +10.417% | 10 | 354 | -84.340% |
| 2026-06-18 | 48.8100 | 48.8100 | 46.0000 | 48.0000 | +22.605% | 249 | 348 | -82.708% |
| 2026-06-17 | 37.5500 | 42.1500 | 37.5500 | 39.1500 | +4.400% | 36 | 322 | -78.799% |
| 2026-06-16 | 43.5000 | 43.7000 | 37.5000 | 37.5000 | -15.350% | 124 | 213 | -77.867% |
| 2026-06-15 | 47.1000 | 47.2200 | 43.5400 | 44.3000 | +5.101% | 194 | 43 | -81.264% |
| 2026-06-12 | 40.8700 | 43.3100 | 39.5000 | 42.1500 | +27.034% | 26 | 26 | -80.308% |
| 2026-06-11 | 33.4000 | 36.8500 | 33.1800 | 33.1800 | +12.208% | 4 | 25 | -74.985% |
| 2026-06-10 | 31.4000 | 31.4000 | 28.9800 | 29.5700 | +0.407% | 15 | 14 | -71.931% |
| 2026-06-09 | 32.8000 | 32.8000 | 26.9500 | 29.4500 | -7.068% | 15 | 11 | -71.817% |
| 2026-06-08 | 29.9600 | 32.3000 | 29.9600 | 31.6900 | 0.000% | 18 | 0 | -73.809% |