INTC270617C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 4.1600 | 5.1500 | 3.9400 | 4.8500 | +18.873% | 380 | 16,967 | 0.000% |
| 2026-10-23 | 3.8000 | 4.2500 | 3.7500 | 4.0800 | +5.974% | 1,095 | 17,226 | +18.873% |
| 2026-10-22 | 4.4000 | 4.7600 | 3.7500 | 3.8500 | -31.373% | 1,750 | 17,115 | +25.974% |
| 2026-10-21 | 5.7500 | 5.7500 | 5.1000 | 5.6100 | +6.857% | 114 | 17,065 | -13.547% |
| 2026-10-20 | 4.7500 | 5.7500 | 4.5500 | 5.2500 | +0.768% | 620 | 17,046 | -7.619% |
| 2026-10-19 | 5.7000 | 5.9500 | 5.2000 | 5.2100 | +7.423% | 416 | 16,934 | -6.910% |
| 2026-10-16 | 5.9500 | 5.9500 | 4.7000 | 4.8500 | -26.515% | 569 | 16,999 | 0.000% |
| 2026-10-15 | 6.2500 | 6.6000 | 5.2000 | 6.6000 | -7.433% | 2,214 | 17,861 | -26.515% |
| 2026-10-14 | 7.6700 | 8.1000 | 7.0500 | 7.1300 | -17.093% | 342 | 17,773 | -31.978% |
| 2026-10-13 | 7.3000 | 8.6000 | 6.9500 | 8.6000 | +10.968% | 1,572 | 16,457 | -43.605% |
| 2026-10-12 | 8.6000 | 8.9500 | 7.6400 | 7.7500 | -19.689% | 1,641 | 15,708 | -37.419% |
| 2026-10-09 | 10.9000 | 10.9000 | 9.4500 | 9.6500 | -10.233% | 326 | 15,790 | -49.741% |
| 2026-10-08 | 12.1800 | 12.7500 | 10.1000 | 10.7500 | -20.370% | 707 | 15,519 | -54.884% |
| 2026-10-07 | 13.1400 | 14.4000 | 13.0000 | 13.5000 | +3.053% | 404 | 15,331 | -64.074% |
| 2026-10-06 | 15.1500 | 15.1500 | 13.1000 | 13.1000 | -11.844% | 424 | 15,146 | -62.977% |
| 2026-10-05 | 15.8200 | 16.7500 | 14.7000 | 14.8600 | -14.598% | 154 | 15,103 | -67.362% |
| 2026-10-02 | 20.2000 | 21.3500 | 17.3000 | 17.4000 | -6.098% | 816 | 14,810 | -72.126% |
| 2026-10-01 | 18.2600 | 19.3500 | 17.5000 | 18.5300 | -2.474% | 111 | 14,762 | -73.826% |
| 2026-09-30 | 18.5300 | 19.0000 | 17.6000 | 19.0000 | +10.787% | 227 | 14,836 | -74.474% |
| 2026-09-29 | 17.1500 | 18.5500 | 16.2500 | 17.1500 | 0.000% | 188 | 14,704 | -71.720% |
| 2026-09-28 | 20.5000 | 20.5000 | 16.5000 | 17.1500 | -19.747% | 484 | 14,677 | -71.720% |
| 2026-09-25 | 22.4000 | 22.8000 | 21.2000 | 21.3700 | -10.135% | 589 | 14,708 | -77.305% |
| 2026-09-24 | 20.5000 | 23.8500 | 20.2700 | 23.7800 | +13.508% | 498 | 14,627 | -79.605% |
| 2026-09-23 | 21.9000 | 21.9000 | 19.4000 | 20.9500 | -4.946% | 271 | 14,627 | -76.850% |
| 2026-09-22 | 19.9900 | 22.0400 | 19.9900 | 22.0400 | +4.455% | 1,655 | 13,488 | -77.995% |
| 2026-09-21 | 17.6500 | 23.0000 | 17.2900 | 21.1000 | +50.714% | 4,890 | 14,766 | -77.014% |
| 2026-09-18 | 14.7900 | 15.1000 | 12.9000 | 14.0000 | -2.098% | 1,737 | 14,132 | -65.357% |
| 2026-09-17 | 12.0000 | 15.6000 | 12.0000 | 14.3000 | +34.272% | 1,221 | 13,662 | -66.084% |
| 2026-09-16 | 11.3300 | 12.0000 | 10.3000 | 10.6500 | +14.516% | 129 | 13,666 | -54.460% |
| 2026-09-15 | 10.6000 | 10.6600 | 9.2000 | 9.3000 | -4.615% | 1,074 | 12,661 | -47.849% |
| 2026-09-14 | 9.8000 | 10.4000 | 9.5500 | 9.7500 | -21.371% | 662 | 13,049 | -50.256% |
| 2026-09-11 | 11.9900 | 13.2700 | 11.9600 | 12.4000 | +5.085% | 233 | 12,910 | -60.887% |
| 2026-09-10 | 13.1000 | 13.1500 | 11.5000 | 11.8000 | -19.728% | 246 | 12,799 | -58.898% |
| 2026-09-09 | 13.4500 | 14.7500 | 13.4500 | 14.7000 | +6.522% | 1,076 | 11,806 | -67.007% |
| 2026-09-08 | 12.0000 | 14.7000 | 12.0000 | 13.8000 | +38.000% | 5,117 | 7,508 | -64.855% |
| 2026-09-04 | 8.3500 | 10.0000 | 8.1000 | 10.0000 | +31.926% | 406 | 7,273 | -51.500% |
| 2026-09-03 | 6.8000 | 7.8000 | 6.8000 | 7.5800 | +6.761% | 110 | 7,231 | -36.016% |
| 2026-09-02 | 7.1500 | 7.3000 | 6.7000 | 7.1000 | +1.429% | 215 | 7,282 | -31.690% |
| 2026-09-01 | 6.5900 | 7.0500 | 6.4800 | 7.0000 | -4.762% | 312 | 7,177 | -30.714% |
| 2026-08-31 | 7.7000 | 8.0800 | 7.3500 | 7.3500 | -3.922% | 219 | 7,166 | -34.014% |
| 2026-08-28 | 8.5000 | 9.4000 | 7.2500 | 7.6500 | -15.000% | 233 | 7,075 | -36.601% |
| 2026-08-27 | 8.8000 | 9.2000 | 7.8500 | 9.0000 | +18.421% | 233 | 6,919 | -46.111% |
| 2026-08-26 | 7.8100 | 8.0000 | 7.1800 | 7.6000 | -1.299% | 358 | 6,795 | -36.184% |
| 2026-08-25 | 8.5500 | 8.6000 | 7.7000 | 7.7000 | -1.786% | 222 | 6,674 | -37.013% |
| 2026-08-24 | 8.4800 | 8.5000 | 7.4500 | 7.8400 | -14.223% | 1,102 | 5,793 | -38.138% |
| 2026-08-21 | 9.7000 | 9.7000 | 9.1400 | 9.1400 | -8.600% | 187 | 5,721 | -46.937% |
| 2026-08-20 | 9.8000 | 10.0000 | 9.3000 | 10.0000 | -1.088% | 54 | 5,698 | -51.500% |
| 2026-08-19 | 12.3000 | 12.3000 | 9.9500 | 10.1100 | -13.590% | 470 | 5,584 | -52.028% |
| 2026-08-18 | 13.5000 | 13.5500 | 11.6500 | 11.7000 | -23.679% | 320 | 5,348 | -58.547% |
| 2026-08-17 | 15.5500 | 16.6800 | 15.3300 | 15.3300 | -0.777% | 79 | 5,340 | -68.363% |
| 2026-08-14 | 17.5000 | 17.7000 | 15.4500 | 15.4500 | -9.913% | 316 | 5,247 | -68.608% |
| 2026-08-13 | 15.6000 | 18.2500 | 15.6000 | 17.1500 | +10.431% | 225 | 5,298 | -71.720% |
| 2026-08-12 | 16.3100 | 16.3500 | 14.5500 | 15.5300 | +10.534% | 290 | 5,183 | -68.770% |
| 2026-08-11 | 14.5000 | 14.6000 | 13.7000 | 14.0500 | -3.037% | 516 | 4,913 | -65.480% |
| 2026-08-10 | 15.3500 | 15.4500 | 14.4500 | 14.4900 | -14.463% | 101 | 4,933 | -66.529% |
| 2026-08-07 | 19.6500 | 19.6500 | 15.5000 | 16.9400 | +1.134% | 296 | 4,874 | -71.370% |
| 2026-08-06 | 16.0000 | 18.4500 | 15.7400 | 16.7500 | -7.202% | 80 | 4,844 | -71.045% |
| 2026-08-05 | 17.7000 | 19.2000 | 16.1500 | 18.0500 | -1.042% | 118 | 4,835 | -73.130% |
| 2026-08-04 | 14.7400 | 18.2400 | 14.7400 | 18.2400 | +42.278% | 197 | 4,738 | -73.410% |
| 2026-08-03 | 12.0000 | 13.2000 | 10.9500 | 12.8200 | -3.245% | 94 | 4,692 | -62.168% |
| 2026-07-31 | 15.2500 | 16.0000 | 13.2500 | 13.2500 | -1.852% | 393 | 4,571 | -63.396% |
| 2026-07-30 | 12.3100 | 15.1500 | 11.7200 | 13.5000 | +35.000% | 315 | 4,457 | -64.074% |
| 2026-07-29 | 11.8000 | 12.1500 | 10.0000 | 10.0000 | -21.569% | 618 | 4,102 | -51.500% |
| 2026-07-28 | 12.0000 | 12.8000 | 11.2000 | 12.7500 | -9.123% | 595 | 3,727 | -61.961% |
| 2026-07-27 | 15.3000 | 15.6500 | 12.4500 | 14.0300 | -4.558% | 431 | 3,495 | -65.431% |
| 2026-07-24 | 18.5000 | 18.5000 | 14.6400 | 14.7000 | -24.615% | 813 | 2,756 | -67.007% |
| 2026-07-23 | 20.5000 | 21.2200 | 18.7000 | 19.5000 | -9.302% | 153 | 2,699 | -75.128% |
| 2026-07-22 | 22.7000 | 23.0000 | 21.4000 | 21.5000 | -3.631% | 533 | 2,235 | -77.442% |
| 2026-07-21 | 20.8200 | 22.4500 | 20.8200 | 22.3100 | +19.625% | 10 | 2,235 | -78.261% |
| 2026-07-20 | 18.5800 | 19.8500 | 18.3000 | 18.6500 | +3.611% | 171 | 2,262 | -73.995% |
| 2026-07-17 | 16.6600 | 18.6900 | 15.2500 | 18.0000 | +1.408% | 258 | 2,064 | -73.056% |
| 2026-07-16 | 19.5500 | 19.5500 | 17.5500 | 17.7500 | -17.056% | 1,749 | 547 | -72.676% |
| 2026-07-15 | 25.4500 | 25.7000 | 19.3600 | 21.4000 | -11.019% | 65 | 515 | -77.336% |
| 2026-07-14 | 23.2500 | 24.5000 | 21.4800 | 24.0500 | +12.278% | 36 | 499 | -79.834% |
| 2026-07-13 | 22.5500 | 22.6000 | 20.3400 | 21.4200 | -13.629% | 31 | 498 | -77.358% |
| 2026-07-10 | 24.8600 | 25.6500 | 23.9000 | 24.8000 | -9.654% | 22 | 491 | -80.444% |
| 2026-07-09 | 28.5200 | 28.9000 | 27.0500 | 27.4500 | +5.780% | 13 | 485 | -82.332% |
| 2026-07-08 | 25.5000 | 25.9500 | 22.9500 | 25.9500 | +1.765% | 64 | 496 | -81.310% |
| 2026-07-07 | 28.5300 | 29.0000 | 25.0000 | 25.5000 | -23.653% | 36 | 494 | -80.980% |
| 2026-07-06 | 33.8200 | 35.6100 | 32.8500 | 33.4000 | +8.442% | 45 | 500 | -85.479% |
| 2026-07-02 | 34.1500 | 34.1500 | 30.8000 | 30.8000 | -13.239% | 102 | 476 | -84.253% |
| 2026-07-01 | 38.5000 | 40.8100 | 35.5000 | 35.5000 | -18.391% | 57 | 453 | -86.338% |
| 2026-06-30 | 38.3700 | 45.0000 | 38.3700 | 43.5000 | +14.474% | 79 | 431 | -88.851% |
| 2026-06-29 | 35.0000 | 38.0000 | 32.0000 | 38.0000 | +4.195% | 61 | 437 | -87.237% |
| 2026-06-26 | 36.1000 | 37.2000 | 35.6500 | 36.4700 | -5.026% | 30 | 428 | -86.701% |
| 2026-06-25 | 45.0000 | 45.0000 | 36.0000 | 38.4000 | -1.031% | 24 | 423 | -87.370% |
| 2026-06-24 | 38.3300 | 40.9500 | 37.0500 | 38.8000 | -2.562% | 35 | 413 | -87.500% |
| 2026-06-23 | 38.2400 | 42.1300 | 38.2400 | 39.8200 | -12.484% | 44 | 425 | -87.820% |
| 2026-06-22 | 43.4100 | 45.5000 | 42.7500 | 45.5000 | +16.756% | 189 | 295 | -89.341% |
| 2026-06-18 | 35.7200 | 41.0000 | 35.7200 | 38.9700 | +22.586% | 125 | 244 | -87.555% |
| 2026-06-17 | 31.0000 | 32.5200 | 31.0000 | 31.7900 | +2.548% | 95 | 176 | -84.744% |
| 2026-06-16 | 35.5300 | 35.6500 | 30.4500 | 31.0000 | -15.277% | 24 | 155 | -84.355% |
| 2026-06-15 | 37.7700 | 38.9500 | 35.3000 | 36.5900 | +3.332% | 51 | 131 | -86.745% |
| 2026-06-12 | 31.0000 | 36.5000 | 31.0000 | 35.4100 | +20.034% | 37 | 106 | -86.303% |
| 2026-06-11 | 27.3300 | 30.0000 | 27.3300 | 29.5000 | +26.882% | 28 | 92 | -83.559% |
| 2026-06-10 | 26.0000 | 26.0000 | 23.2000 | 23.2500 | +1.662% | 7 | 88 | -79.140% |
| 2026-06-09 | 26.3200 | 26.3200 | 22.8700 | 22.8700 | -11.631% | 39 | 67 | -78.793% |
| 2026-06-08 | 24.7000 | 27.2000 | 24.7000 | 25.8800 | 0.000% | 68 | 0 | -81.260% |