INTC270617C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.7000 | 6.8500 | 5.6000 | 6.8500 | +24.094% | 22 | 1,333 | 0.000% |
| 2026-10-23 | 5.6000 | 5.7500 | 5.4300 | 5.5200 | 0.000% | 42 | 1,327 | +24.094% |
| 2026-10-22 | 5.5100 | 6.1000 | 5.5000 | 5.5200 | -24.384% | 30 | 1,317 | +24.094% |
| 2026-10-21 | 7.4000 | 7.4000 | 7.3000 | 7.3000 | -0.680% | 3 | 1,318 | -6.164% |
| 2026-10-20 | 6.5500 | 7.8000 | 6.2000 | 7.3500 | +3.521% | 34 | 1,310 | -6.803% |
| 2026-10-19 | 7.7000 | 8.0500 | 7.1000 | 7.1000 | +9.231% | 70 | 1,329 | -3.521% |
| 2026-10-16 | 7.5000 | 7.5000 | 6.5000 | 6.5000 | -26.966% | 400 | 1,091 | +5.385% |
| 2026-10-15 | 7.9400 | 8.9000 | 7.5000 | 8.9000 | -5.319% | 113 | 1,114 | -23.034% |
| 2026-10-14 | 9.6500 | 9.6500 | 9.4000 | 9.4000 | -13.761% | 18 | 1,132 | -27.128% |
| 2026-10-13 | 10.0000 | 10.9000 | 10.0000 | 10.9000 | +6.863% | 88 | 1,109 | -37.156% |
| 2026-10-12 | 10.5700 | 10.5700 | 10.2000 | 10.2000 | -20.930% | 8 | 1,104 | -32.843% |
| 2026-10-09 | 13.1600 | 13.2300 | 12.9000 | 12.9000 | -5.495% | 31 | 1,108 | -46.899% |
| 2026-10-08 | 15.5200 | 15.5200 | 13.6300 | 13.6500 | -20.175% | 27 | 1,105 | -49.817% |
| 2026-10-07 | 17.5000 | 17.5000 | 17.1000 | 17.1000 | -3.390% | 9 | 1,097 | -59.942% |
| 2026-10-06 | 19.4500 | 19.4500 | 17.2500 | 17.7000 | -5.449% | 134 | 1,143 | -61.299% |
| 2026-10-05 | 18.7000 | 18.7200 | 18.7000 | 18.7200 | -13.852% | 3 | 1,144 | -63.408% |
| 2026-10-02 | 24.9500 | 25.2500 | 21.7300 | 21.7300 | -7.453% | 54 | 1,120 | -68.477% |
| 2026-10-01 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | +2.087% | 1 | 1,120 | -70.826% |
| 2026-09-30 | 22.1500 | 23.0000 | 22.1500 | 23.0000 | +10.683% | 4 | 1,122 | -70.217% |
| 2026-09-29 | 21.2600 | 22.4500 | 20.7800 | 20.7800 | -0.240% | 5 | 1,122 | -67.036% |
| 2026-09-28 | 20.5400 | 20.8300 | 20.3000 | 20.8300 | -21.692% | 36 | 1,151 | -67.115% |
| 2026-09-25 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -3.658% | 50 | 1,101 | -74.248% |
| 2026-09-24 | 26.2300 | 27.6100 | 25.1500 | 27.6100 | +14.564% | 56 | 1,064 | -75.190% |
| 2026-09-23 | 23.5400 | 24.1000 | 23.5400 | 24.1000 | -4.137% | 6 | 1,063 | -71.577% |
| 2026-09-22 | 25.1000 | 25.1400 | 24.5000 | 25.1400 | -1.528% | 27 | 1,058 | -72.753% |
| 2026-09-21 | 21.4500 | 26.5500 | 21.0500 | 25.5300 | +49.298% | 165 | 1,021 | -73.169% |
| 2026-09-18 | 17.0000 | 17.1000 | 16.3000 | 17.1000 | -7.817% | 8 | 1,018 | -59.942% |
| 2026-09-17 | 17.6500 | 19.0000 | 17.5000 | 18.5500 | +39.055% | 122 | 966 | -63.073% |
| 2026-09-16 | 14.2500 | 14.8000 | 13.3400 | 13.3400 | +13.920% | 53 | 979 | -48.651% |
| 2026-09-15 | 13.5000 | 13.5000 | 11.5800 | 11.7100 | -8.658% | 144 | 959 | -41.503% |
| 2026-09-14 | 12.1500 | 12.8200 | 12.0000 | 12.8200 | -16.209% | 138 | 990 | -46.568% |
| 2026-09-11 | 15.5500 | 15.5500 | 15.2800 | 15.3000 | +2.341% | 102 | 986 | -55.229% |
| 2026-09-10 | 14.6500 | 15.2000 | 14.5500 | 14.9500 | -14.571% | 14 | 986 | -54.181% |
| 2026-09-09 | 17.8000 | 17.8000 | 17.1400 | 17.5000 | +1.863% | 35 | 1,007 | -60.857% |
| 2026-09-08 | 15.3000 | 17.7500 | 15.1500 | 17.1800 | +46.838% | 30 | 996 | -60.128% |
| 2026-09-04 | 10.3200 | 11.8000 | 10.3200 | 11.7000 | +19.388% | 20 | 992 | -41.453% |
| 2026-09-03 | 9.3000 | 9.8000 | 9.1900 | 9.8000 | +7.692% | 18 | 978 | -30.102% |
| 2026-09-02 | 8.6500 | 9.2500 | 8.6500 | 9.1000 | +2.247% | 13 | 972 | -24.725% |
| 2026-09-01 | 8.5500 | 9.1500 | 8.2500 | 8.9000 | -5.319% | 11 | 975 | -23.034% |
| 2026-08-31 | 9.7000 | 9.7900 | 9.4000 | 9.4000 | -3.093% | 113 | 918 | -27.128% |
| 2026-08-28 | 11.2000 | 11.2000 | 9.7000 | 9.7000 | -11.416% | 6 | 918 | -29.381% |
| 2026-08-27 | 10.7500 | 11.2000 | 10.3500 | 10.9500 | +12.654% | 18 | 924 | -37.443% |
| 2026-08-26 | 9.1500 | 9.7200 | 9.0000 | 9.7200 | +1.887% | 18 | 912 | -29.527% |
| 2026-08-25 | 10.7400 | 10.7400 | 9.5400 | 9.5400 | -3.441% | 99 | 821 | -28.197% |
| 2026-08-24 | 10.0000 | 10.0000 | 9.2500 | 9.8800 | -12.952% | 24 | 816 | -30.668% |
| 2026-08-21 | 11.4600 | 11.6000 | 11.3000 | 11.3500 | -6.967% | 34 | 795 | -39.648% |
| 2026-08-20 | 11.7000 | 12.2000 | 11.5500 | 12.2000 | -3.937% | 126 | 879 | -43.852% |
| 2026-08-19 | 14.8000 | 14.8000 | 12.5500 | 12.7000 | -10.877% | 5 | 876 | -46.063% |
| 2026-08-18 | 15.2500 | 15.2500 | 14.2500 | 14.2500 | -22.764% | 58 | 1,004 | -51.930% |
| 2026-08-17 | 18.5000 | 18.5000 | 18.4500 | 18.4500 | -1.072% | 76 | 928 | -62.873% |
| 2026-08-14 | 20.3100 | 21.0600 | 18.5100 | 18.6500 | -9.903% | 460 | 712 | -63.271% |
| 2026-08-13 | 18.5200 | 21.2800 | 18.5200 | 20.7000 | +12.561% | 103 | 694 | -66.908% |
| 2026-08-12 | 18.4000 | 18.6100 | 17.6100 | 18.3900 | +9.791% | 29 | 672 | -62.751% |
| 2026-08-11 | 16.7500 | 17.1000 | 16.4900 | 16.7500 | -6.425% | 50 | 667 | -59.104% |
| 2026-08-10 | 17.8000 | 17.9000 | 17.3000 | 17.9000 | -9.824% | 190 | 497 | -61.732% |
| 2026-08-07 | 19.9000 | 20.0800 | 19.8500 | 19.8500 | -2.648% | 24 | 492 | -65.491% |
| 2026-08-06 | 18.0000 | 21.5500 | 18.0000 | 20.3900 | -5.339% | 54 | 495 | -66.405% |
| 2026-08-05 | 20.2700 | 21.5600 | 20.2700 | 21.5400 | +3.062% | 24 | 492 | -68.199% |
| 2026-08-04 | 18.2100 | 20.9000 | 18.2100 | 20.9000 | +35.714% | 25 | 488 | -67.225% |
| 2026-08-03 | 13.8500 | 15.4000 | 13.3600 | 15.4000 | -5.231% | 18 | 480 | -55.519% |
| 2026-07-31 | 20.0000 | 20.0000 | 16.2500 | 16.2500 | -2.636% | 14 | 477 | -57.846% |
| 2026-07-30 | 16.3100 | 16.9300 | 16.3100 | 16.6900 | +39.083% | 48 | 483 | -58.957% |
| 2026-07-29 | 12.9900 | 14.4500 | 12.0000 | 12.0000 | -17.241% | 55 | 443 | -42.917% |
| 2026-07-28 | 14.0000 | 14.5000 | 13.3000 | 14.5000 | -13.947% | 33 | 443 | -52.759% |
| 2026-07-27 | 17.2500 | 17.2500 | 14.6500 | 16.8500 | -2.601% | 90 | 435 | -59.347% |
| 2026-07-24 | 20.2000 | 20.2000 | 17.3000 | 17.3000 | -23.620% | 21 | 425 | -60.405% |
| 2026-07-23 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -7.739% | 1 | 426 | -69.757% |
| 2026-07-22 | 25.7500 | 25.8000 | 24.5500 | 24.5500 | -6.298% | 33 | 425 | -72.098% |
| 2026-07-21 | 24.0500 | 26.2000 | 23.8500 | 26.2000 | +19.635% | 4 | 425 | -73.855% |
| 2026-07-20 | 22.6000 | 22.6000 | 21.5800 | 21.9000 | +3.791% | 10 | 428 | -68.721% |
| 2026-07-17 | 19.0000 | 21.7900 | 17.4200 | 21.1000 | +0.957% | 47 | 413 | -67.536% |
| 2026-07-16 | 22.2000 | 22.7500 | 20.8000 | 20.9000 | -11.926% | 59 | 371 | -67.225% |
| 2026-07-15 | 27.7500 | 27.7500 | 22.5200 | 23.7300 | -9.427% | 45 | 361 | -71.134% |
| 2026-07-14 | 26.4500 | 26.4500 | 24.5000 | 26.2000 | +10.177% | 24 | 357 | -73.855% |
| 2026-07-13 | 27.0000 | 27.0000 | 23.7800 | 23.7800 | -14.919% | 29 | 355 | -71.194% |
| 2026-07-10 | 27.5000 | 27.9500 | 27.2500 | 27.9500 | -9.518% | 18 | 350 | -75.492% |
| 2026-07-09 | 32.0000 | 32.5000 | 30.6000 | 30.8900 | +4.712% | 22 | 348 | -77.825% |
| 2026-07-08 | 28.6500 | 29.5000 | 26.8500 | 29.5000 | +1.689% | 4 | 348 | -76.780% |
| 2026-07-07 | 29.0100 | 29.4600 | 28.4000 | 29.0100 | -21.382% | 18 | 334 | -76.387% |
| 2026-07-06 | 34.5000 | 40.1500 | 34.5000 | 36.9000 | +4.002% | 61 | 324 | -81.436% |
| 2026-07-02 | 36.9400 | 36.9400 | 35.0000 | 35.4800 | -11.300% | 61 | 322 | -80.693% |
| 2026-07-01 | 44.4000 | 45.5100 | 40.0000 | 40.0000 | -19.598% | 54 | 298 | -82.875% |
| 2026-06-30 | 44.8800 | 49.9000 | 44.8500 | 49.7500 | +16.565% | 62 | 306 | -86.231% |
| 2026-06-29 | 39.9000 | 42.9500 | 35.2200 | 42.6800 | +4.557% | 30 | 305 | -83.950% |
| 2026-06-26 | 41.3200 | 42.5500 | 40.8200 | 40.8200 | -4.066% | 9 | 302 | -83.219% |
| 2026-06-25 | 48.0000 | 48.0000 | 39.4100 | 42.5500 | -1.070% | 18 | 295 | -83.901% |
| 2026-06-24 | 43.7700 | 46.0300 | 41.8000 | 43.0100 | -2.648% | 235 | 138 | -84.073% |
| 2026-06-23 | 42.0500 | 47.6000 | 41.8400 | 44.1800 | -12.254% | 24 | 120 | -84.495% |
| 2026-06-22 | 49.0000 | 50.3500 | 47.5500 | 50.3500 | +15.880% | 197 | 39 | -86.395% |
| 2026-06-18 | 44.6000 | 46.1000 | 42.8800 | 43.4500 | +15.252% | 30 | 36 | -84.235% |
| 2026-06-17 | 35.6000 | 37.7000 | 35.6000 | 37.7000 | +7.868% | 17 | 24 | -81.830% |
| 2026-06-16 | 40.1000 | 40.1000 | 34.9500 | 34.9500 | -14.756% | 7 | 15 | -80.401% |
| 2026-06-15 | 41.0500 | 41.0500 | 40.8200 | 41.0000 | +17.310% | 10 | 8 | -83.293% |
| 2026-06-12 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | +3.709% | 1 | 8 | -80.401% |
| 2026-06-11 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +18.163% | 1 | 7 | -79.674% |
| 2026-06-10 | 28.5200 | 28.5200 | 28.5200 | 28.5200 | +18.537% | 1 | 7 | -75.982% |
| 2026-06-09 | 28.4000 | 28.4000 | 24.0600 | 24.0600 | 0.000% | 10 | 0 | -71.530% |