INTC270617C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 6.2700 | 7.7200 | 6.2700 | 7.4000 | +18.400% | 99 | 8,057 | 0.000% |
| 2026-10-23 | 5.9600 | 6.4500 | 5.9600 | 6.2500 | +8.696% | 45 | 8,019 | +18.400% |
| 2026-10-22 | 6.7200 | 7.0000 | 5.7500 | 5.7500 | -28.571% | 399 | 8,002 | +28.696% |
| 2026-10-21 | 8.0000 | 8.4000 | 7.9000 | 8.0500 | -2.424% | 89 | 7,947 | -8.075% |
| 2026-10-20 | 7.2500 | 8.6500 | 6.8500 | 8.2500 | +0.121% | 101 | 7,979 | -10.303% |
| 2026-10-19 | 8.8300 | 9.0500 | 7.9500 | 8.2400 | +12.877% | 168 | 8,011 | -10.194% |
| 2026-10-16 | 8.4500 | 8.4500 | 7.1400 | 7.3000 | -22.751% | 216 | 7,923 | +1.370% |
| 2026-10-15 | 8.8000 | 9.7000 | 7.8000 | 9.4500 | -11.268% | 245 | 7,850 | -21.693% |
| 2026-10-14 | 11.3100 | 11.6000 | 10.3500 | 10.6500 | -11.983% | 62 | 7,826 | -30.516% |
| 2026-10-13 | 10.2900 | 12.1600 | 10.2000 | 12.1000 | +6.608% | 121 | 7,807 | -38.843% |
| 2026-10-12 | 12.3100 | 12.6300 | 11.1000 | 11.3500 | -16.421% | 317 | 7,812 | -34.802% |
| 2026-10-09 | 14.2500 | 14.4700 | 13.4000 | 13.5800 | -9.164% | 800 | 7,600 | -45.508% |
| 2026-10-08 | 16.8000 | 17.1000 | 14.3000 | 14.9500 | -17.676% | 870 | 7,038 | -50.502% |
| 2026-10-07 | 18.5000 | 19.5000 | 17.8500 | 18.1600 | +1.453% | 78 | 7,015 | -59.251% |
| 2026-10-06 | 20.9000 | 20.9000 | 17.9000 | 17.9000 | -11.605% | 364 | 6,822 | -58.659% |
| 2026-10-05 | 21.3600 | 22.1800 | 20.1500 | 20.2500 | -13.462% | 157 | 6,903 | -63.457% |
| 2026-10-02 | 26.4500 | 27.7500 | 23.2700 | 23.4000 | -3.941% | 78 | 6,944 | -68.376% |
| 2026-10-01 | 23.8500 | 25.1500 | 23.7800 | 24.3600 | +0.995% | 86 | 6,960 | -69.622% |
| 2026-09-30 | 24.3000 | 24.4000 | 23.7600 | 24.1200 | +9.388% | 20 | 6,968 | -69.320% |
| 2026-09-29 | 22.4000 | 23.9500 | 21.9600 | 22.0500 | -2.130% | 135 | 6,965 | -66.440% |
| 2026-09-28 | 24.7500 | 24.7500 | 21.7300 | 22.5300 | -18.221% | 224 | 6,859 | -67.155% |
| 2026-09-25 | 29.0000 | 29.0000 | 27.5500 | 27.5500 | -8.775% | 56 | 6,852 | -73.140% |
| 2026-09-24 | 26.0000 | 30.2000 | 26.0000 | 30.2000 | +12.687% | 87 | 6,820 | -75.497% |
| 2026-09-23 | 27.1500 | 27.1500 | 25.0000 | 26.8000 | -4.965% | 76 | 6,839 | -72.388% |
| 2026-09-22 | 25.7000 | 28.2000 | 25.7000 | 28.2000 | +4.444% | 170 | 6,775 | -73.759% |
| 2026-09-21 | 24.0000 | 29.0000 | 22.7500 | 27.0000 | +44.000% | 598 | 6,870 | -72.593% |
| 2026-09-18 | 19.0000 | 19.2800 | 17.3000 | 18.7500 | -5.399% | 88 | 6,817 | -60.533% |
| 2026-09-17 | 17.0000 | 20.4500 | 17.0000 | 19.8200 | +35.753% | 74 | 6,835 | -62.664% |
| 2026-09-16 | 15.3000 | 15.5500 | 14.0500 | 14.6000 | +13.442% | 26 | 6,839 | -49.315% |
| 2026-09-15 | 14.2500 | 14.5000 | 12.7200 | 12.8700 | -2.278% | 2,002 | 7,611 | -42.502% |
| 2026-09-14 | 13.0000 | 13.9500 | 13.0000 | 13.1700 | -20.182% | 264 | 7,618 | -43.812% |
| 2026-09-11 | 17.1000 | 17.3400 | 16.4700 | 16.5000 | +4.430% | 50 | 7,574 | -55.152% |
| 2026-09-10 | 17.0100 | 17.0100 | 15.4000 | 15.8000 | -15.688% | 1,958 | 9,249 | -53.165% |
| 2026-09-09 | 17.6700 | 19.0100 | 17.6100 | 18.7400 | +2.967% | 1,574 | 7,748 | -60.512% |
| 2026-09-08 | 16.0000 | 18.9000 | 15.7500 | 18.2000 | +40.000% | 272 | 7,786 | -59.341% |
| 2026-09-04 | 11.2500 | 13.0000 | 11.1500 | 13.0000 | +23.692% | 256 | 7,829 | -43.077% |
| 2026-09-03 | 9.4400 | 10.8500 | 9.4400 | 10.5100 | +5.100% | 64 | 7,808 | -29.591% |
| 2026-09-02 | 9.3300 | 10.3500 | 9.2400 | 10.0000 | +3.306% | 33 | 7,784 | -26.000% |
| 2026-09-01 | 9.3500 | 9.9800 | 9.0000 | 9.6800 | -5.561% | 59 | 7,765 | -23.554% |
| 2026-08-31 | 10.5500 | 10.7000 | 10.1000 | 10.2500 | -2.381% | 55 | 7,788 | -27.805% |
| 2026-08-28 | 12.0000 | 12.6700 | 10.4800 | 10.5000 | -13.934% | 119 | 7,824 | -29.524% |
| 2026-08-27 | 11.7000 | 12.4500 | 10.6000 | 12.2000 | +14.662% | 205 | 7,749 | -39.344% |
| 2026-08-26 | 10.3000 | 10.9000 | 9.7500 | 10.6400 | +1.333% | 302 | 7,824 | -30.451% |
| 2026-08-25 | 11.6000 | 11.7000 | 10.4000 | 10.5000 | -0.943% | 120 | 7,729 | -29.524% |
| 2026-08-24 | 11.7500 | 11.7500 | 10.0000 | 10.6000 | -13.821% | 496 | 7,422 | -30.189% |
| 2026-08-21 | 13.1100 | 13.3000 | 12.2000 | 12.3000 | -7.170% | 173 | 7,388 | -39.837% |
| 2026-08-20 | 13.0000 | 13.2500 | 12.1000 | 13.2500 | -1.119% | 1,400 | 6,026 | -44.151% |
| 2026-08-19 | 15.0000 | 15.0000 | 12.8700 | 13.4000 | -12.987% | 318 | 5,759 | -44.776% |
| 2026-08-18 | 17.6500 | 17.6800 | 15.1500 | 15.4000 | -22.025% | 622 | 5,207 | -51.948% |
| 2026-08-17 | 20.1500 | 21.0000 | 19.4500 | 19.7500 | +1.282% | 568 | 4,755 | -62.532% |
| 2026-08-14 | 21.4000 | 22.2200 | 19.5000 | 19.5000 | -8.879% | 3,102 | 2,188 | -62.051% |
| 2026-08-13 | 19.1400 | 23.0500 | 19.1400 | 21.4000 | +9.575% | 478 | 1,931 | -65.421% |
| 2026-08-12 | 20.6900 | 20.6900 | 18.7100 | 19.5300 | +9.719% | 126 | 1,877 | -62.110% |
| 2026-08-11 | 18.1000 | 18.1000 | 17.6000 | 17.8000 | -4.813% | 16 | 1,873 | -58.427% |
| 2026-08-10 | 18.8800 | 20.0000 | 18.4500 | 18.7000 | -10.526% | 54 | 1,834 | -60.428% |
| 2026-08-07 | 22.2200 | 22.2200 | 20.4100 | 20.9000 | -1.415% | 87 | 1,830 | -64.593% |
| 2026-08-06 | 20.6900 | 22.9600 | 20.5600 | 21.2000 | -6.319% | 91 | 1,837 | -65.094% |
| 2026-08-05 | 20.8800 | 23.0000 | 20.8800 | 22.6300 | +3.098% | 192 | 1,695 | -67.300% |
| 2026-08-04 | 18.5300 | 22.3100 | 18.5300 | 21.9500 | +34.663% | 80 | 1,656 | -66.287% |
| 2026-08-03 | 14.4000 | 16.5000 | 14.4000 | 16.3000 | -4.343% | 28 | 1,652 | -54.601% |
| 2026-07-31 | 18.0800 | 18.0800 | 17.0400 | 17.0400 | +0.235% | 32 | 1,648 | -56.573% |
| 2026-07-30 | 15.7000 | 17.9800 | 15.6000 | 17.0000 | +30.769% | 54 | 1,629 | -56.471% |
| 2026-07-29 | 13.7500 | 15.3000 | 13.0000 | 13.0000 | -15.584% | 116 | 1,625 | -43.077% |
| 2026-07-28 | 15.3000 | 15.7000 | 13.8500 | 15.4000 | -13.483% | 89 | 1,576 | -51.948% |
| 2026-07-27 | 18.2000 | 19.0800 | 15.5000 | 17.8000 | -7.292% | 183 | 1,620 | -58.427% |
| 2026-07-24 | 23.1900 | 23.1900 | 19.2000 | 19.2000 | -15.044% | 618 | 2,132 | -61.458% |
| 2026-07-23 | 25.5700 | 25.5700 | 22.6000 | 22.6000 | -11.373% | 29 | 2,139 | -67.257% |
| 2026-07-22 | 27.0600 | 27.7300 | 25.5000 | 25.5000 | -4.993% | 26 | 2,149 | -70.980% |
| 2026-07-21 | 25.5500 | 27.0500 | 25.5500 | 26.8400 | +15.940% | 13 | 2,154 | -72.429% |
| 2026-07-20 | 23.4900 | 23.8300 | 22.6000 | 23.1500 | +6.830% | 19 | 2,160 | -68.035% |
| 2026-07-17 | 19.5500 | 22.5000 | 18.9700 | 21.6700 | +0.791% | 125 | 2,151 | -65.851% |
| 2026-07-16 | 23.7500 | 24.3200 | 21.4000 | 21.5000 | -12.673% | 138 | 2,110 | -65.581% |
| 2026-07-15 | 28.0500 | 28.0500 | 23.3800 | 24.6200 | -15.103% | 357 | 1,947 | -69.943% |
| 2026-07-14 | 28.0000 | 29.0000 | 26.7500 | 29.0000 | +12.229% | 113 | 1,846 | -74.483% |
| 2026-07-13 | 27.0000 | 27.0000 | 24.7500 | 25.8400 | -12.703% | 225 | 1,707 | -71.362% |
| 2026-07-10 | 29.1000 | 30.0600 | 28.5500 | 29.6000 | -3.896% | 54 | 1,696 | -75.000% |
| 2026-07-09 | 32.7100 | 33.7500 | 30.8000 | 30.8000 | +2.122% | 54 | 1,696 | -75.974% |
| 2026-07-08 | 29.5200 | 30.1600 | 27.1500 | 30.1600 | -1.502% | 144 | 1,637 | -75.464% |
| 2026-07-07 | 33.2500 | 33.2500 | 29.7500 | 30.6200 | -20.571% | 124 | 1,574 | -75.833% |
| 2026-07-06 | 39.7000 | 41.8100 | 38.5500 | 38.5500 | +5.616% | 45 | 1,546 | -80.804% |
| 2026-07-02 | 40.5000 | 43.9100 | 35.5000 | 36.5000 | -15.313% | 124 | 1,511 | -79.726% |
| 2026-07-01 | 46.2200 | 47.3100 | 41.3700 | 43.1000 | -15.820% | 476 | 1,149 | -82.831% |
| 2026-06-30 | 45.7100 | 52.0000 | 45.5000 | 51.2000 | +13.778% | 159 | 1,108 | -85.547% |
| 2026-06-29 | 41.2600 | 45.0000 | 36.7000 | 45.0000 | +5.758% | 225 | 929 | -83.556% |
| 2026-06-26 | 43.1300 | 45.4500 | 41.6100 | 42.5500 | -7.096% | 156 | 795 | -82.609% |
| 2026-06-25 | 50.3000 | 50.3500 | 42.8900 | 45.8000 | +2.004% | 573 | 260 | -83.843% |
| 2026-06-24 | 45.2300 | 47.7800 | 43.8500 | 44.9000 | -3.648% | 49 | 242 | -83.519% |
| 2026-06-23 | 44.4500 | 49.0000 | 42.6500 | 46.6000 | -9.620% | 30 | 217 | -84.120% |
| 2026-06-22 | 51.9700 | 52.0700 | 49.3000 | 51.5600 | +9.889% | 79 | 193 | -85.648% |
| 2026-06-18 | 45.9200 | 47.4400 | 43.5000 | 46.9200 | +25.287% | 60 | 151 | -84.228% |
| 2026-06-17 | 37.0000 | 38.2500 | 35.9000 | 37.4500 | +7.000% | 13 | 146 | -80.240% |
| 2026-06-16 | 41.0000 | 41.4300 | 35.0000 | 35.0000 | -17.550% | 12 | 147 | -78.857% |
| 2026-06-15 | 45.4500 | 45.5300 | 42.0000 | 42.4500 | +2.043% | 42 | 111 | -82.568% |
| 2026-06-12 | 38.1500 | 42.5000 | 38.1500 | 41.6000 | +19.369% | 104 | 18 | -82.212% |
| 2026-06-11 | 32.9500 | 35.4500 | 31.7400 | 34.8500 | +24.242% | 19 | 9 | -78.766% |
| 2026-06-09 | 31.9000 | 31.9000 | 25.8100 | 28.0500 | -10.240% | 10 | 4 | -73.619% |
| 2026-06-08 | 30.7000 | 31.2500 | 30.7000 | 31.2500 | 0.000% | 4 | 0 | -76.320% |