INTC270617C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.2500 | 6.2000 | 5.1000 | 6.0500 | +21.000% | 53 | 4,566 | 0.000% |
| 2026-10-23 | 4.8400 | 5.2000 | 4.6500 | 5.0000 | +5.042% | 76 | 4,537 | +21.000% |
| 2026-10-22 | 5.5500 | 5.6200 | 4.6300 | 4.7600 | -28.955% | 174 | 4,509 | +27.101% |
| 2026-10-21 | 6.3000 | 6.8100 | 6.3000 | 6.7000 | -0.446% | 35 | 4,509 | -9.701% |
| 2026-10-20 | 5.7000 | 7.0500 | 5.7000 | 6.7300 | +0.448% | 156 | 4,522 | -10.104% |
| 2026-10-19 | 6.9000 | 7.2200 | 6.5000 | 6.7000 | +13.559% | 157 | 4,585 | -9.701% |
| 2026-10-16 | 6.9500 | 6.9500 | 5.9000 | 5.9000 | -24.841% | 98 | 4,585 | +2.542% |
| 2026-10-15 | 7.2500 | 7.8500 | 6.2800 | 7.8500 | -8.933% | 268 | 4,547 | -22.930% |
| 2026-10-14 | 9.4000 | 9.4000 | 8.6000 | 8.6200 | -13.367% | 218 | 4,458 | -29.814% |
| 2026-10-13 | 8.5000 | 10.0900 | 8.5000 | 9.9500 | +4.737% | 338 | 4,410 | -39.196% |
| 2026-10-12 | 10.6000 | 10.6000 | 9.1500 | 9.5000 | -16.667% | 367 | 4,401 | -36.316% |
| 2026-10-09 | 12.7500 | 12.7500 | 11.2000 | 11.4000 | -7.317% | 98 | 4,400 | -46.930% |
| 2026-10-08 | 14.2500 | 14.7000 | 12.1000 | 12.3000 | -22.397% | 99 | 4,407 | -50.813% |
| 2026-10-07 | 15.5000 | 16.3000 | 15.3000 | 15.8500 | +0.955% | 965 | 3,897 | -61.830% |
| 2026-10-06 | 17.0000 | 17.0000 | 15.5000 | 15.7000 | -8.455% | 600 | 3,856 | -61.465% |
| 2026-10-05 | 18.1000 | 19.0000 | 17.1500 | 17.1500 | -15.642% | 252 | 3,893 | -64.723% |
| 2026-10-02 | 23.1000 | 24.0500 | 20.1600 | 20.3300 | -6.097% | 113 | 3,807 | -70.241% |
| 2026-10-01 | 20.6000 | 21.7400 | 20.6000 | 21.6500 | +1.643% | 451 | 3,657 | -72.055% |
| 2026-09-30 | 21.1000 | 21.3000 | 20.6300 | 21.3000 | +11.518% | 10 | 3,664 | -71.596% |
| 2026-09-29 | 18.5000 | 21.0500 | 18.5000 | 19.1000 | -3.046% | 523 | 3,324 | -68.325% |
| 2026-09-28 | 21.3000 | 21.3000 | 18.9700 | 19.7000 | -18.427% | 212 | 3,366 | -69.289% |
| 2026-09-25 | 26.2500 | 26.2500 | 23.9000 | 24.1500 | -9.888% | 179 | 3,424 | -74.948% |
| 2026-09-24 | 24.0500 | 26.8000 | 23.4500 | 26.8000 | +14.775% | 181 | 3,425 | -77.425% |
| 2026-09-23 | 23.1800 | 23.4300 | 22.0000 | 23.3500 | -4.107% | 191 | 3,348 | -74.090% |
| 2026-09-22 | 22.7500 | 24.3500 | 22.7500 | 24.3500 | +4.821% | 72 | 3,311 | -75.154% |
| 2026-09-21 | 21.1500 | 25.8000 | 19.5000 | 23.2300 | +52.428% | 2,479 | 2,716 | -73.956% |
| 2026-09-18 | 16.3500 | 16.5700 | 15.0000 | 15.2400 | -10.088% | 98 | 2,661 | -60.302% |
| 2026-09-17 | 16.5000 | 17.8500 | 16.4500 | 16.9500 | +31.907% | 158 | 2,673 | -64.307% |
| 2026-09-16 | 13.1500 | 13.2000 | 12.8500 | 12.8500 | +17.352% | 79 | 2,682 | -52.918% |
| 2026-09-15 | 12.4000 | 12.5500 | 10.6500 | 10.9500 | -7.751% | 112 | 2,669 | -44.749% |
| 2026-09-14 | 11.4000 | 12.0500 | 11.2500 | 11.8700 | -16.408% | 324 | 2,497 | -49.031% |
| 2026-09-11 | 15.0000 | 15.1500 | 14.0000 | 14.2000 | +1.792% | 141 | 2,496 | -57.394% |
| 2026-09-10 | 14.3000 | 14.3000 | 13.3700 | 13.9500 | -15.964% | 153 | 2,437 | -56.631% |
| 2026-09-09 | 15.5000 | 16.7100 | 15.5000 | 16.6000 | +5.063% | 945 | 1,766 | -63.554% |
| 2026-09-08 | 14.4200 | 16.6000 | 13.8000 | 15.8000 | +37.153% | 282 | 1,850 | -61.709% |
| 2026-09-04 | 9.8500 | 11.7000 | 9.6500 | 11.5200 | +26.593% | 481 | 1,474 | -47.483% |
| 2026-09-03 | 8.0500 | 9.3000 | 8.0500 | 9.1000 | +7.692% | 50 | 1,456 | -33.516% |
| 2026-09-02 | 8.1000 | 8.4500 | 8.1000 | 8.4500 | +3.681% | 67 | 1,445 | -28.402% |
| 2026-09-01 | 7.9000 | 8.6000 | 7.5500 | 8.1500 | -6.857% | 86 | 1,436 | -25.767% |
| 2026-08-31 | 9.1200 | 9.1200 | 8.7500 | 8.7500 | -2.235% | 52 | 1,387 | -30.857% |
| 2026-08-28 | 10.2000 | 10.4500 | 8.9300 | 8.9500 | -10.500% | 50 | 1,391 | -32.402% |
| 2026-08-27 | 9.9500 | 10.4800 | 9.1800 | 10.0000 | +11.732% | 65 | 1,383 | -39.500% |
| 2026-08-26 | 8.7000 | 8.9500 | 8.7000 | 8.9500 | -0.556% | 57 | 1,381 | -32.402% |
| 2026-08-25 | 9.9600 | 9.9600 | 8.9800 | 9.0000 | -0.552% | 32 | 1,367 | -32.778% |
| 2026-08-24 | 9.5800 | 9.5800 | 8.7900 | 9.0500 | -13.973% | 124 | 1,278 | -33.149% |
| 2026-08-21 | 11.1000 | 11.2500 | 10.5000 | 10.5200 | -3.486% | 299 | 1,038 | -42.490% |
| 2026-08-20 | 11.1700 | 11.1700 | 10.6300 | 10.9000 | -6.196% | 5 | 1,038 | -44.495% |
| 2026-08-19 | 12.7500 | 12.7500 | 11.5000 | 11.6200 | -12.632% | 68 | 1,016 | -47.935% |
| 2026-08-18 | 15.2000 | 15.2000 | 13.2500 | 13.3000 | -23.343% | 46 | 993 | -54.511% |
| 2026-08-17 | 17.3100 | 18.5000 | 17.0900 | 17.3500 | 0.000% | 170 | 907 | -65.130% |
| 2026-08-14 | 19.4100 | 19.9500 | 17.3500 | 17.3500 | -8.443% | 101 | 850 | -65.130% |
| 2026-08-13 | 19.0000 | 19.9500 | 18.9500 | 18.9500 | +7.670% | 43 | 815 | -68.074% |
| 2026-08-12 | 18.0500 | 18.0500 | 16.7500 | 17.6000 | +12.604% | 23 | 805 | -65.625% |
| 2026-08-11 | 15.9000 | 16.1000 | 15.6000 | 15.6300 | -5.843% | 52 | 798 | -61.292% |
| 2026-08-10 | 16.3500 | 16.9000 | 16.3500 | 16.6000 | -10.270% | 56 | 819 | -63.554% |
| 2026-08-07 | 20.4300 | 20.4300 | 18.5000 | 18.5000 | -4.737% | 140 | 769 | -67.297% |
| 2026-08-06 | 18.7400 | 19.4800 | 18.7400 | 19.4200 | -5.361% | 4 | 772 | -68.847% |
| 2026-08-05 | 20.1600 | 20.5200 | 19.2000 | 20.5200 | +2.806% | 28 | 758 | -70.517% |
| 2026-08-04 | 15.1500 | 20.1000 | 15.1500 | 19.9600 | +38.611% | 49 | 761 | -69.689% |
| 2026-08-03 | 12.3500 | 14.8100 | 12.3500 | 14.4000 | -5.882% | 68 | 743 | -57.986% |
| 2026-07-31 | 16.0000 | 16.0000 | 15.2500 | 15.3000 | -0.391% | 34 | 730 | -60.458% |
| 2026-07-30 | 14.3000 | 16.4500 | 14.3000 | 15.3600 | +38.378% | 27 | 718 | -60.612% |
| 2026-07-29 | 14.1000 | 14.1000 | 11.1000 | 11.1000 | -20.544% | 253 | 681 | -45.495% |
| 2026-07-28 | 13.7000 | 14.3700 | 12.5500 | 13.9700 | -10.449% | 10 | 678 | -56.693% |
| 2026-07-27 | 16.0000 | 16.7700 | 14.5500 | 15.6000 | -3.644% | 68 | 656 | -61.218% |
| 2026-07-24 | 20.6700 | 20.7000 | 16.1900 | 16.1900 | -24.346% | 113 | 605 | -62.631% |
| 2026-07-23 | 23.1900 | 23.1900 | 21.1800 | 21.4000 | -9.705% | 30 | 586 | -71.729% |
| 2026-07-22 | 24.6400 | 24.6400 | 23.5000 | 23.7000 | -4.819% | 7 | 584 | -74.473% |
| 2026-07-21 | 23.6000 | 24.9000 | 22.9000 | 24.9000 | +22.359% | 30 | 555 | -75.703% |
| 2026-07-20 | 21.0200 | 21.0200 | 20.3500 | 20.3500 | +3.038% | 2 | 555 | -70.270% |
| 2026-07-17 | 17.9100 | 20.0400 | 16.8000 | 19.7500 | -0.654% | 79 | 569 | -69.367% |
| 2026-07-16 | 21.7500 | 22.3000 | 19.5500 | 19.8800 | -11.012% | 72 | 552 | -69.567% |
| 2026-07-15 | 23.5700 | 23.5700 | 21.6700 | 22.3400 | -14.830% | 21 | 548 | -72.919% |
| 2026-07-14 | 24.0000 | 26.4000 | 24.0000 | 26.2300 | +16.578% | 22 | 545 | -76.935% |
| 2026-07-13 | 24.0000 | 24.0000 | 22.5000 | 22.5000 | -15.982% | 7 | 546 | -73.111% |
| 2026-07-10 | 26.9500 | 26.9500 | 26.7800 | 26.7800 | -10.733% | 8 | 538 | -77.409% |
| 2026-07-09 | 30.9400 | 30.9400 | 29.2000 | 30.0000 | +11.732% | 52 | 543 | -79.833% |
| 2026-07-08 | 27.1500 | 27.2400 | 25.0000 | 26.8500 | -3.763% | 38 | 542 | -77.467% |
| 2026-07-07 | 29.8400 | 29.8400 | 27.2000 | 27.9000 | -22.522% | 43 | 516 | -78.315% |
| 2026-07-06 | 37.5000 | 38.5000 | 35.4500 | 36.0100 | +6.696% | 15 | 516 | -83.199% |
| 2026-07-02 | 37.3200 | 37.5600 | 33.4000 | 33.7500 | -11.765% | 58 | 503 | -82.074% |
| 2026-07-01 | 44.1000 | 44.1000 | 38.2500 | 38.2500 | -19.895% | 70 | 450 | -84.183% |
| 2026-06-30 | 44.5500 | 48.4000 | 44.5500 | 47.7500 | +17.322% | 57 | 437 | -87.330% |
| 2026-06-29 | 38.0000 | 41.0000 | 36.8300 | 40.7000 | +2.908% | 29 | 453 | -85.135% |
| 2026-06-26 | 40.0000 | 40.0000 | 38.9500 | 39.5500 | -5.721% | 45 | 460 | -84.703% |
| 2026-06-25 | 47.0000 | 47.5000 | 38.5000 | 41.9500 | +3.325% | 60 | 459 | -85.578% |
| 2026-06-24 | 42.5000 | 45.4000 | 40.2200 | 40.6000 | -4.471% | 29 | 451 | -85.099% |
| 2026-06-23 | 41.1500 | 47.1500 | 40.6000 | 42.5000 | -12.551% | 421 | 308 | -85.765% |
| 2026-06-22 | 46.4500 | 48.7000 | 45.3000 | 48.6000 | +13.445% | 229 | 253 | -87.551% |
| 2026-06-18 | 41.0500 | 43.4000 | 39.3600 | 42.8400 | +20.744% | 130 | 182 | -85.878% |
| 2026-06-17 | 33.8000 | 36.5000 | 33.8000 | 35.4800 | +4.908% | 19 | 168 | -82.948% |
| 2026-06-16 | 39.0700 | 39.0700 | 33.5900 | 33.8200 | -13.636% | 63 | 150 | -82.111% |
| 2026-06-15 | 42.0800 | 42.0800 | 37.9500 | 39.1600 | +1.714% | 27 | 144 | -84.551% |
| 2026-06-12 | 33.3500 | 38.5400 | 33.3500 | 38.5000 | +24.797% | 20 | 137 | -84.286% |
| 2026-06-11 | 31.4900 | 33.0500 | 28.7000 | 30.8500 | +14.006% | 314 | 13 | -80.389% |
| 2026-06-10 | 27.0600 | 27.0600 | 27.0600 | 27.0600 | +4.479% | 1 | 12 | -77.642% |
| 2026-06-09 | 27.2000 | 27.2000 | 23.9200 | 25.9000 | 0.000% | 15 | 0 | -76.641% |