INTC270617C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 4.5800 | 4.6500 | 4.5800 | 4.6500 | +28.453% | 67 | 1,417 | 0.000% |
| 2026-10-23 | 3.7500 | 3.7500 | 3.6000 | 3.6200 | +6.158% | 151 | 1,316 | +28.453% |
| 2026-10-22 | 4.1100 | 4.2700 | 3.4100 | 3.4100 | -32.742% | 24 | 1,319 | +36.364% |
| 2026-10-21 | 5.1000 | 5.1000 | 5.0500 | 5.0700 | -2.500% | 5 | 1,319 | -8.284% |
| 2026-10-20 | 4.3000 | 5.2000 | 4.3000 | 5.2000 | +8.333% | 2 | 1,320 | -10.577% |
| 2026-10-19 | 5.2500 | 5.4000 | 4.8000 | 4.8000 | +6.667% | 46 | 1,296 | -3.125% |
| 2026-10-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -23.729% | 3 | 1,298 | +3.333% |
| 2026-10-15 | 5.0000 | 5.9000 | 5.0000 | 5.9000 | -9.231% | 5 | 1,300 | -21.186% |
| 2026-10-14 | 7.3500 | 7.3500 | 6.5000 | 6.5000 | -15.365% | 14 | 1,300 | -28.462% |
| 2026-10-13 | 6.9500 | 7.6800 | 6.8800 | 7.6800 | +9.714% | 16 | 1,299 | -39.453% |
| 2026-10-12 | 7.3500 | 7.4500 | 7.0000 | 7.0000 | -19.540% | 167 | 1,287 | -33.571% |
| 2026-10-09 | 9.4000 | 9.4000 | 8.7000 | 8.7000 | -8.901% | 206 | 1,115 | -46.552% |
| 2026-10-08 | 11.3500 | 11.3500 | 9.5500 | 9.5500 | -24.625% | 38 | 1,099 | -51.309% |
| 2026-10-07 | 12.1900 | 12.9000 | 12.1900 | 12.6700 | +0.715% | 7 | 1,098 | -63.299% |
| 2026-10-06 | 12.5500 | 12.5900 | 12.5500 | 12.5800 | -9.431% | 120 | 1,213 | -63.037% |
| 2026-10-05 | 14.6700 | 14.8500 | 13.8900 | 13.8900 | -16.325% | 19 | 1,201 | -66.523% |
| 2026-10-02 | 19.4200 | 19.4200 | 16.6000 | 16.6000 | -5.143% | 177 | 1,219 | -71.988% |
| 2026-10-01 | 17.5500 | 17.6000 | 17.5000 | 17.5000 | +2.941% | 116 | 1,177 | -73.429% |
| 2026-09-30 | 17.0000 | 17.1700 | 17.0000 | 17.0000 | -1.734% | 30 | 1,161 | -72.647% |
| 2026-09-29 | 15.4000 | 17.3000 | 15.4000 | 17.3000 | +8.805% | 3 | 1,159 | -73.121% |
| 2026-09-28 | 17.0000 | 17.0000 | 15.7000 | 15.9000 | -22.628% | 115 | 1,090 | -70.755% |
| 2026-09-25 | 21.0700 | 21.0700 | 20.3300 | 20.5500 | -7.014% | 82 | 1,082 | -77.372% |
| 2026-09-24 | 20.4500 | 22.1000 | 19.6000 | 22.1000 | +15.405% | 496 | 838 | -78.959% |
| 2026-09-23 | 18.5000 | 19.1500 | 18.3500 | 19.1500 | -2.296% | 19 | 820 | -75.718% |
| 2026-09-22 | 19.3000 | 19.8000 | 19.2600 | 19.6000 | +0.256% | 61 | 783 | -76.276% |
| 2026-09-21 | 16.5000 | 21.6000 | 16.5000 | 19.5500 | +57.281% | 82 | 807 | -76.215% |
| 2026-09-18 | 13.4400 | 13.4400 | 12.1100 | 12.4300 | -13.077% | 25 | 800 | -62.591% |
| 2026-09-17 | 12.0000 | 14.4200 | 12.0000 | 14.3000 | +47.423% | 17 | 812 | -67.483% |
| 2026-09-16 | 10.1500 | 10.2500 | 9.7000 | 9.7000 | +6.828% | 3 | 812 | -52.062% |
| 2026-09-15 | 9.5500 | 9.5500 | 9.0800 | 9.0800 | -4.722% | 34 | 831 | -48.789% |
| 2026-09-14 | 9.3000 | 9.5300 | 9.3000 | 9.5300 | -17.489% | 2 | 830 | -51.207% |
| 2026-09-11 | 12.1500 | 12.1500 | 11.5500 | 11.5500 | +0.435% | 37 | 830 | -59.740% |
| 2026-09-10 | 11.1000 | 11.7900 | 11.1000 | 11.5000 | -14.498% | 12 | 823 | -59.565% |
| 2026-09-09 | 13.5000 | 13.8500 | 13.4500 | 13.4500 | +1.204% | 53 | 783 | -65.428% |
| 2026-09-08 | 11.4000 | 13.6000 | 11.1500 | 13.2900 | +51.023% | 21 | 781 | -65.011% |
| 2026-09-04 | 7.9600 | 8.8000 | 7.9500 | 8.8000 | +24.294% | 209 | 654 | -47.159% |
| 2026-09-03 | 6.4700 | 7.1300 | 6.4700 | 7.0800 | +8.092% | 40 | 627 | -34.322% |
| 2026-09-02 | 6.3100 | 6.7100 | 6.3100 | 6.5500 | +1.550% | 29 | 621 | -29.008% |
| 2026-09-01 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -7.194% | 3 | 621 | -27.907% |
| 2026-08-31 | 7.2100 | 7.2100 | 6.9500 | 6.9500 | -2.388% | 19 | 617 | -33.094% |
| 2026-08-28 | 8.1500 | 8.1500 | 7.1200 | 7.1200 | -11.443% | 7 | 620 | -34.691% |
| 2026-08-27 | 8.0600 | 8.4900 | 7.9000 | 8.0400 | +13.080% | 20 | 616 | -42.164% |
| 2026-08-26 | 6.9600 | 7.1100 | 6.9600 | 7.1100 | -0.698% | 2 | 616 | -34.599% |
| 2026-08-25 | 7.8500 | 7.8500 | 7.1600 | 7.1600 | -1.918% | 6 | 611 | -35.056% |
| 2026-08-24 | 6.9800 | 7.3000 | 6.9800 | 7.3000 | -14.118% | 9 | 608 | -36.301% |
| 2026-08-21 | 8.7000 | 8.7500 | 8.5000 | 8.5000 | -5.556% | 4 | 606 | -45.294% |
| 2026-08-20 | 8.7500 | 9.0000 | 8.7500 | 9.0000 | -7.216% | 4 | 606 | -48.333% |
| 2026-08-19 | 9.3400 | 9.7000 | 9.3200 | 9.7000 | -11.416% | 13 | 605 | -52.062% |
| 2026-08-18 | 11.1000 | 11.1000 | 10.9500 | 10.9500 | -28.664% | 7 | 600 | -57.534% |
| 2026-08-17 | 14.7500 | 15.4000 | 14.7500 | 15.3500 | +3.716% | 7 | 600 | -69.707% |
| 2026-08-14 | 15.9500 | 16.0200 | 14.8000 | 14.8000 | -9.480% | 11 | 595 | -68.581% |
| 2026-08-13 | 17.1900 | 17.1900 | 16.3500 | 16.3500 | +17.204% | 15 | 580 | -71.560% |
| 2026-08-12 | 14.6500 | 14.7500 | 13.9500 | 13.9500 | +6.489% | 80 | 531 | -66.667% |
| 2026-08-11 | 13.1000 | 13.5500 | 13.0000 | 13.1000 | -8.070% | 160 | 392 | -64.504% |
| 2026-08-10 | 14.3500 | 14.3500 | 14.1500 | 14.2500 | -10.377% | 18 | 409 | -67.368% |
| 2026-08-07 | 17.4500 | 17.4500 | 15.3500 | 15.9000 | -1.242% | 92 | 425 | -70.755% |
| 2026-08-06 | 15.3000 | 16.6000 | 15.3000 | 16.1000 | -7.736% | 49 | 425 | -71.118% |
| 2026-08-05 | 16.2000 | 17.4500 | 16.1000 | 17.4500 | +2.950% | 27 | 400 | -73.352% |
| 2026-08-04 | 15.0000 | 16.9500 | 15.0000 | 16.9500 | +38.254% | 391 | 413 | -72.566% |
| 2026-08-03 | 10.8100 | 12.3000 | 10.8100 | 12.2600 | -3.465% | 14 | 405 | -62.072% |
| 2026-07-31 | 12.9500 | 13.2000 | 12.7000 | 12.7000 | +14.932% | 57 | 398 | -63.386% |
| 2026-07-29 | 10.9500 | 11.0500 | 10.6000 | 11.0500 | -8.678% | 47 | 399 | -57.919% |
| 2026-07-28 | 12.0000 | 12.1000 | 11.7000 | 12.1000 | -7.634% | 9 | 390 | -61.570% |
| 2026-07-27 | 13.9500 | 14.0500 | 12.5500 | 13.1000 | -7.746% | 22 | 394 | -64.504% |
| 2026-07-24 | 17.4500 | 17.4500 | 14.2000 | 14.2000 | -23.656% | 50 | 352 | -67.254% |
| 2026-07-23 | 19.2000 | 19.4500 | 18.6000 | 18.6000 | -11.005% | 145 | 224 | -75.000% |
| 2026-07-22 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -1.415% | 2 | 224 | -77.751% |
| 2026-07-21 | 20.6500 | 21.2000 | 20.6500 | 21.2000 | +22.543% | 4 | 224 | -78.066% |
| 2026-07-17 | 15.9000 | 17.3000 | 15.9000 | 17.3000 | -0.288% | 32 | 229 | -73.121% |
| 2026-07-16 | 18.6800 | 18.6800 | 17.3500 | 17.3500 | -12.638% | 4 | 230 | -73.199% |
| 2026-07-15 | 19.7000 | 20.0000 | 19.1300 | 19.8600 | -8.479% | 12 | 225 | -76.586% |
| 2026-07-14 | 20.9000 | 21.7000 | 20.9000 | 21.7000 | +7.160% | 4 | 222 | -78.571% |
| 2026-07-13 | 21.1400 | 21.1400 | 20.2500 | 20.2500 | -13.903% | 4 | 220 | -77.037% |
| 2026-07-08 | 23.5800 | 23.5800 | 23.5200 | 23.5200 | -4.196% | 3 | 219 | -80.230% |
| 2026-07-07 | 24.3200 | 24.5500 | 24.3200 | 24.5500 | -23.281% | 3 | 218 | -81.059% |
| 2026-07-06 | 33.7100 | 33.7100 | 31.8500 | 32.0000 | +4.849% | 26 | 200 | -85.469% |
| 2026-07-02 | 30.5200 | 30.5200 | 30.5200 | 30.5200 | -13.541% | 1 | 200 | -84.764% |
| 2026-07-01 | 36.8000 | 37.8000 | 35.3000 | 35.3000 | -15.348% | 7 | 200 | -86.827% |
| 2026-06-30 | 42.4800 | 43.0000 | 41.7000 | 41.7000 | +20.035% | 104 | 252 | -88.849% |
| 2026-06-26 | 34.9500 | 34.9600 | 34.7400 | 34.7400 | -6.108% | 20 | 238 | -86.615% |
| 2026-06-25 | 42.5200 | 42.5200 | 37.0000 | 37.0000 | -0.431% | 3 | 238 | -87.432% |
| 2026-06-24 | 36.3500 | 37.1600 | 36.3500 | 37.1600 | -5.541% | 10 | 229 | -87.487% |
| 2026-06-23 | 40.6100 | 40.6100 | 39.3400 | 39.3400 | +4.907% | 9 | 225 | -88.180% |
| 2026-06-18 | 37.7500 | 37.7500 | 36.9500 | 37.5000 | +23.762% | 4 | 223 | -87.600% |
| 2026-06-17 | 30.5600 | 30.5600 | 30.3000 | 30.3000 | -1.463% | 2 | 223 | -84.653% |
| 2026-06-16 | 34.2000 | 34.2000 | 30.5000 | 30.7500 | -12.766% | 23 | 203 | -84.878% |
| 2026-06-15 | 36.5000 | 36.5000 | 35.2500 | 35.2500 | +9.676% | 15 | 203 | -86.809% |
| 2026-06-12 | 32.1400 | 32.1400 | 32.1400 | 32.1400 | +19.480% | 1 | 204 | -85.532% |
| 2026-06-11 | 26.3600 | 26.9000 | 26.3600 | 26.9000 | +12.083% | 3 | 204 | -82.714% |
| 2026-06-10 | 24.5000 | 24.5000 | 24.0000 | 24.0000 | +3.004% | 51 | 153 | -80.625% |
| 2026-06-09 | 25.4000 | 25.5000 | 20.3600 | 23.3000 | -5.744% | 59 | 96 | -80.043% |
| 2026-06-08 | 25.3500 | 25.4500 | 22.9500 | 24.7200 | 0.000% | 133 | 0 | -81.189% |