INTC270617C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 4.5600 | 5.5000 | 4.5600 | 5.5000 | +22.222% | 3 | 2,164 | 0.000% |
| 2026-10-23 | 4.5500 | 4.6300 | 4.4500 | 4.5000 | +3.448% | 198 | 2,062 | +22.222% |
| 2026-10-22 | 4.9000 | 4.9300 | 4.3500 | 4.3500 | -29.839% | 183 | 2,075 | +26.437% |
| 2026-10-21 | 5.7500 | 6.2600 | 5.7500 | 6.2000 | +3.333% | 49 | 2,056 | -11.290% |
| 2026-10-20 | 5.5000 | 6.3500 | 5.5000 | 6.0000 | +2.215% | 147 | 2,120 | -8.333% |
| 2026-10-19 | 6.4500 | 6.4500 | 5.8500 | 5.8700 | +7.706% | 228 | 1,950 | -6.303% |
| 2026-10-16 | 6.0500 | 6.0500 | 5.4500 | 5.4500 | -23.776% | 194 | 1,943 | +0.917% |
| 2026-10-15 | 6.3600 | 7.1500 | 5.6500 | 7.1500 | -10.625% | 74 | 1,898 | -23.077% |
| 2026-10-14 | 8.7000 | 8.7000 | 7.8500 | 8.0000 | -4.192% | 12 | 1,905 | -31.250% |
| 2026-10-13 | 8.4000 | 8.4000 | 8.3500 | 8.3500 | -0.595% | 235 | 1,694 | -34.132% |
| 2026-10-12 | 9.7500 | 9.7500 | 8.4000 | 8.4000 | -18.997% | 72 | 1,687 | -34.524% |
| 2026-10-09 | 11.0000 | 11.1900 | 10.3700 | 10.3700 | -8.634% | 13 | 1,689 | -46.962% |
| 2026-10-08 | 13.4400 | 13.4400 | 11.2000 | 11.3500 | -20.574% | 12 | 1,689 | -51.542% |
| 2026-10-07 | 14.5000 | 14.5000 | 14.2900 | 14.2900 | -1.787% | 26 | 1,701 | -61.512% |
| 2026-10-06 | 16.2500 | 16.2800 | 14.5500 | 14.5500 | -10.185% | 156 | 1,649 | -62.199% |
| 2026-10-05 | 16.9000 | 16.9100 | 16.2000 | 16.2000 | -13.830% | 155 | 1,632 | -66.049% |
| 2026-10-02 | 22.6600 | 22.6600 | 18.8000 | 18.8000 | -8.516% | 203 | 1,465 | -70.745% |
| 2026-10-01 | 19.3000 | 20.5500 | 19.3000 | 20.5500 | +4.051% | 37 | 1,476 | -73.236% |
| 2026-09-30 | 19.8000 | 19.8000 | 18.9000 | 19.7500 | +8.219% | 10 | 1,474 | -72.152% |
| 2026-09-29 | 19.2000 | 19.7000 | 18.2500 | 18.2500 | +0.829% | 16 | 1,474 | -69.863% |
| 2026-09-28 | 21.7000 | 21.7000 | 17.7400 | 18.1000 | -23.789% | 23 | 1,476 | -69.613% |
| 2026-09-25 | 24.0700 | 24.2500 | 22.8500 | 23.7500 | -4.427% | 7 | 1,477 | -76.842% |
| 2026-09-24 | 22.1000 | 24.8500 | 22.1000 | 24.8500 | +17.439% | 51 | 1,467 | -77.867% |
| 2026-09-23 | 21.7200 | 21.7200 | 20.6000 | 21.1600 | -6.164% | 12 | 1,511 | -74.008% |
| 2026-09-22 | 21.8900 | 22.5500 | 21.7000 | 22.5500 | +0.356% | 371 | 1,390 | -75.610% |
| 2026-09-21 | 19.0000 | 24.4000 | 19.0000 | 22.4700 | +51.415% | 135 | 1,388 | -75.523% |
| 2026-09-18 | 15.6500 | 15.6500 | 14.5400 | 14.8400 | -10.169% | 15 | 1,391 | -62.938% |
| 2026-09-17 | 13.1200 | 16.5200 | 13.1200 | 16.5200 | +36.079% | 33 | 1,378 | -66.707% |
| 2026-09-16 | 11.8100 | 12.1400 | 11.8100 | 12.1400 | +10.665% | 3 | 1,380 | -54.695% |
| 2026-09-15 | 11.2000 | 11.4500 | 10.9700 | 10.9700 | 0.000% | 27 | 1,371 | -49.863% |
| 2026-09-14 | 10.7200 | 11.2000 | 10.4500 | 10.9700 | -17.828% | 216 | 1,264 | -49.863% |
| 2026-09-11 | 12.7500 | 13.9300 | 12.7500 | 13.3500 | +2.299% | 8 | 1,261 | -58.801% |
| 2026-09-10 | 12.6500 | 13.0500 | 12.6500 | 13.0500 | -14.984% | 11 | 1,258 | -57.854% |
| 2026-09-09 | 14.5500 | 15.9000 | 14.5500 | 15.3500 | -1.476% | 250 | 1,161 | -64.169% |
| 2026-09-08 | 13.1100 | 15.5900 | 13.0700 | 15.5800 | +50.531% | 9 | 1,166 | -64.698% |
| 2026-09-04 | 9.4000 | 10.4000 | 9.4000 | 10.3500 | +26.220% | 56 | 1,189 | -46.860% |
| 2026-09-03 | 7.3500 | 8.2000 | 7.3500 | 8.2000 | +6.771% | 10 | 1,194 | -32.927% |
| 2026-09-02 | 7.2500 | 7.6800 | 7.2300 | 7.6800 | +2.811% | 910 | 880 | -28.385% |
| 2026-09-01 | 7.3400 | 7.5500 | 7.3400 | 7.4700 | -7.778% | 5 | 880 | -26.372% |
| 2026-08-31 | 8.1700 | 8.1700 | 7.9400 | 8.1000 | -2.410% | 342 | 774 | -32.099% |
| 2026-08-28 | 9.2500 | 9.2500 | 8.3000 | 8.3000 | -11.040% | 50 | 762 | -33.735% |
| 2026-08-27 | 9.7600 | 9.7600 | 9.3300 | 9.3300 | +14.338% | 8 | 759 | -41.050% |
| 2026-08-26 | 7.9500 | 8.2500 | 7.9500 | 8.1600 | -5.116% | 24 | 777 | -32.598% |
| 2026-08-25 | 9.2000 | 9.2000 | 8.6000 | 8.6000 | +1.176% | 2 | 777 | -36.047% |
| 2026-08-24 | 8.1500 | 8.7500 | 8.1500 | 8.5000 | -13.706% | 23 | 780 | -35.294% |
| 2026-08-21 | 9.8500 | 9.9500 | 9.8400 | 9.8500 | -4.831% | 91 | 791 | -44.162% |
| 2026-08-20 | 10.0000 | 10.5500 | 9.8800 | 10.3500 | -4.608% | 12 | 787 | -46.860% |
| 2026-08-19 | 13.0800 | 13.0800 | 10.7300 | 10.8500 | -12.851% | 24 | 808 | -49.309% |
| 2026-08-18 | 13.4000 | 13.4000 | 12.4500 | 12.4500 | -28.448% | 22 | 818 | -55.823% |
| 2026-08-17 | 16.3000 | 17.4000 | 16.3000 | 17.4000 | +5.327% | 9 | 811 | -68.391% |
| 2026-08-14 | 17.8500 | 17.8500 | 16.5200 | 16.5200 | -9.231% | 41 | 818 | -66.707% |
| 2026-08-13 | 17.6700 | 18.9700 | 17.6200 | 18.2000 | +8.012% | 19 | 809 | -69.780% |
| 2026-08-12 | 17.0500 | 17.0500 | 15.8500 | 16.8500 | +14.237% | 46 | 810 | -67.359% |
| 2026-08-11 | 14.7600 | 15.2000 | 14.7000 | 14.7500 | -7.524% | 176 | 755 | -62.712% |
| 2026-08-10 | 15.8000 | 16.1000 | 15.5500 | 15.9500 | -10.393% | 39 | 730 | -65.517% |
| 2026-08-07 | 19.2200 | 19.2200 | 17.0000 | 17.8000 | -6.414% | 53 | 720 | -69.101% |
| 2026-08-06 | 18.2900 | 19.7000 | 18.2900 | 19.0200 | +0.635% | 7 | 722 | -71.083% |
| 2026-08-05 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +0.265% | 1 | 723 | -70.899% |
| 2026-08-04 | 17.2800 | 19.1000 | 17.2800 | 18.8500 | +39.630% | 53 | 716 | -70.822% |
| 2026-08-03 | 13.5000 | 13.8500 | 13.5000 | 13.5000 | -6.897% | 222 | 532 | -59.259% |
| 2026-07-31 | 16.1700 | 16.1700 | 14.4000 | 14.5000 | -0.069% | 14 | 525 | -62.069% |
| 2026-07-30 | 13.7500 | 15.3300 | 13.7500 | 14.5100 | +34.352% | 62 | 535 | -62.095% |
| 2026-07-29 | 12.2000 | 12.2600 | 10.8000 | 10.8000 | -18.367% | 42 | 505 | -49.074% |
| 2026-07-28 | 12.7700 | 13.2300 | 11.8500 | 13.2300 | -10.305% | 78 | 487 | -58.428% |
| 2026-07-27 | 15.4500 | 15.5000 | 13.7300 | 14.7500 | -4.283% | 54 | 463 | -62.712% |
| 2026-07-24 | 17.9500 | 17.9500 | 15.4100 | 15.4100 | -35.170% | 58 | 448 | -64.309% |
| 2026-07-22 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | +22.842% | 1 | 449 | -76.862% |
| 2026-07-20 | 19.4500 | 19.4500 | 19.3500 | 19.3500 | +4.595% | 11 | 449 | -71.576% |
| 2026-07-17 | 16.0000 | 18.5000 | 15.8000 | 18.5000 | -3.896% | 134 | 463 | -70.270% |
| 2026-07-16 | 20.2500 | 20.2500 | 19.0100 | 19.2500 | -11.697% | 15 | 452 | -71.429% |
| 2026-07-15 | 20.2300 | 21.8000 | 20.2300 | 21.8000 | -6.838% | 2 | 452 | -74.771% |
| 2026-07-14 | 23.0000 | 23.5000 | 23.0000 | 23.4000 | +6.364% | 12 | 448 | -76.496% |
| 2026-07-13 | 23.5000 | 23.5000 | 22.0000 | 22.0000 | -22.942% | 7 | 443 | -75.000% |
| 2026-07-09 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | +11.961% | 2 | 443 | -80.736% |
| 2026-07-08 | 24.1500 | 25.5000 | 23.9000 | 25.5000 | -2.486% | 4 | 444 | -78.431% |
| 2026-07-07 | 30.0000 | 30.0000 | 26.0000 | 26.1500 | -23.872% | 15 | 442 | -78.967% |
| 2026-07-06 | 36.0000 | 36.0000 | 34.1000 | 34.3500 | +4.249% | 142 | 303 | -83.988% |
| 2026-07-02 | 36.6700 | 36.6700 | 32.0500 | 32.9500 | -12.133% | 62 | 290 | -83.308% |
| 2026-07-01 | 40.1000 | 41.0000 | 37.5000 | 37.5000 | -17.637% | 42 | 304 | -85.333% |
| 2026-06-30 | 41.4700 | 46.8500 | 41.4700 | 45.5300 | +20.609% | 61 | 308 | -87.920% |
| 2026-06-29 | 35.0000 | 37.7500 | 35.0000 | 37.7500 | -1.178% | 12 | 300 | -85.430% |
| 2026-06-26 | 39.2500 | 39.2500 | 37.5500 | 38.2000 | -4.500% | 10 | 299 | -85.602% |
| 2026-06-25 | 42.5600 | 42.5600 | 39.0000 | 40.0000 | +0.503% | 31 | 272 | -86.250% |
| 2026-06-24 | 42.2900 | 43.2300 | 39.1000 | 39.8000 | -1.728% | 12 | 265 | -86.181% |
| 2026-06-23 | 39.5000 | 44.4500 | 38.3500 | 40.5000 | -15.094% | 44 | 266 | -86.420% |
| 2026-06-22 | 47.8000 | 47.8000 | 43.9800 | 47.7000 | +20.000% | 90 | 263 | -88.470% |
| 2026-06-18 | 41.9000 | 41.9000 | 39.4800 | 39.7500 | +20.455% | 149 | 134 | -86.164% |
| 2026-06-17 | 32.7000 | 33.9700 | 32.7000 | 33.0000 | +3.189% | 72 | 69 | -83.333% |
| 2026-06-16 | 33.3000 | 33.3000 | 31.9500 | 31.9800 | -15.509% | 66 | 95 | -82.802% |
| 2026-06-15 | 39.2100 | 40.3600 | 37.8100 | 37.8500 | +4.848% | 69 | 33 | -85.469% |
| 2026-06-12 | 33.3900 | 36.1000 | 33.3900 | 36.1000 | +28.470% | 11 | 22 | -84.765% |
| 2026-06-11 | 31.0000 | 31.3300 | 28.1000 | 28.1000 | +12.400% | 16 | 8 | -80.427% |
| 2026-06-10 | 26.4600 | 26.4600 | 24.1200 | 25.0000 | +4.167% | 6 | 3 | -78.000% |
| 2026-06-09 | 26.1000 | 26.1000 | 24.0000 | 24.0000 | -10.781% | 5 | 2 | -77.083% |
| 2026-06-08 | 25.0000 | 26.9000 | 25.0000 | 26.9000 | 0.000% | 2 | 0 | -79.554% |