INTC270617C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.4000 | 4.2000 | 3.4000 | 4.0900 | +22.090% | 74 | 4,485 | 0.000% |
| 2026-10-23 | 3.1000 | 3.4500 | 3.1000 | 3.3500 | +8.065% | 24 | 4,485 | +22.090% |
| 2026-10-22 | 3.4100 | 3.7700 | 3.1000 | 3.1000 | -32.609% | 27 | 4,481 | +31.935% |
| 2026-10-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.072% | 1 | 4,480 | -11.087% |
| 2026-10-20 | 3.7500 | 4.6700 | 3.7000 | 4.4200 | +2.791% | 118 | 4,374 | -7.466% |
| 2026-10-19 | 4.8000 | 4.8900 | 4.3000 | 4.3000 | +7.500% | 226 | 4,279 | -4.884% |
| 2026-10-16 | 4.8500 | 4.8500 | 4.0000 | 4.0000 | -26.606% | 129 | 4,195 | +2.250% |
| 2026-10-15 | 4.8000 | 5.4500 | 4.7500 | 5.4500 | -9.917% | 36 | 4,201 | -24.954% |
| 2026-10-14 | 6.7000 | 6.7100 | 5.9000 | 6.0500 | -10.767% | 36 | 4,203 | -32.397% |
| 2026-10-13 | 6.2500 | 6.9500 | 6.2500 | 6.7800 | +4.308% | 175 | 4,272 | -39.676% |
| 2026-10-12 | 7.4000 | 7.4000 | 6.5000 | 6.5000 | -18.750% | 62 | 4,272 | -37.077% |
| 2026-10-09 | 8.7000 | 8.8500 | 8.0000 | 8.0000 | -10.615% | 67 | 4,235 | -48.875% |
| 2026-10-08 | 10.4500 | 10.4500 | 8.9500 | 8.9500 | -23.504% | 42 | 4,230 | -54.302% |
| 2026-10-07 | 11.6000 | 11.8500 | 11.4500 | 11.7000 | -1.681% | 9 | 4,231 | -65.043% |
| 2026-10-06 | 11.8500 | 12.1500 | 11.7000 | 11.9000 | -7.752% | 7 | 4,232 | -65.630% |
| 2026-10-05 | 14.4600 | 14.4600 | 12.9000 | 12.9000 | -15.410% | 22 | 4,226 | -68.295% |
| 2026-10-02 | 18.1800 | 18.7900 | 15.2500 | 15.2500 | -8.408% | 108 | 4,245 | -73.180% |
| 2026-10-01 | 16.1500 | 16.8000 | 16.1500 | 16.6500 | -0.597% | 32 | 4,246 | -75.435% |
| 2026-09-30 | 15.8500 | 16.7500 | 15.8500 | 16.7500 | +13.559% | 8 | 4,245 | -75.582% |
| 2026-09-29 | 16.2500 | 16.2500 | 14.7500 | 14.7500 | +0.204% | 29 | 4,222 | -72.271% |
| 2026-09-28 | 16.3500 | 16.3500 | 14.7200 | 14.7200 | -23.928% | 85 | 4,149 | -72.215% |
| 2026-09-25 | 19.9300 | 19.9300 | 18.9100 | 19.3500 | -8.726% | 93 | 4,147 | -78.863% |
| 2026-09-24 | 18.0000 | 21.2000 | 17.8200 | 21.2000 | +16.676% | 200 | 4,093 | -80.708% |
| 2026-09-23 | 17.6500 | 18.1700 | 17.2200 | 18.1700 | -4.116% | 18 | 4,085 | -77.490% |
| 2026-09-22 | 18.2000 | 18.9500 | 18.2000 | 18.9500 | +3.836% | 79 | 4,036 | -78.417% |
| 2026-09-21 | 15.7500 | 20.4000 | 15.7500 | 18.2500 | +57.736% | 88 | 4,057 | -77.589% |
| 2026-09-18 | 11.9000 | 11.9000 | 11.5700 | 11.5700 | -11.679% | 4 | 4,056 | -64.650% |
| 2026-09-17 | 12.5400 | 13.4200 | 12.3500 | 13.1000 | +34.359% | 17 | 4,059 | -68.779% |
| 2026-09-16 | 9.6500 | 9.8500 | 9.6500 | 9.7500 | +22.334% | 7 | 4,059 | -58.051% |
| 2026-09-15 | 8.9000 | 8.9000 | 7.9700 | 7.9700 | -9.432% | 9 | 4,053 | -48.683% |
| 2026-09-14 | 8.4500 | 8.8000 | 8.4000 | 8.8000 | -19.043% | 81 | 3,983 | -53.523% |
| 2026-09-11 | 11.1300 | 11.4000 | 10.8700 | 10.8700 | +2.066% | 48 | 4,014 | -62.374% |
| 2026-09-10 | 11.0000 | 11.3000 | 10.2500 | 10.6500 | -16.601% | 25 | 4,004 | -61.596% |
| 2026-09-09 | 12.1700 | 13.0500 | 12.1700 | 12.7700 | +1.349% | 710 | 3,888 | -67.972% |
| 2026-09-08 | 10.7600 | 12.9200 | 10.7300 | 12.6000 | +64.276% | 3,256 | 826 | -67.540% |
| 2026-09-04 | 7.5500 | 7.7600 | 7.3500 | 7.6700 | +19.844% | 38 | 822 | -46.675% |
| 2026-09-03 | 6.2000 | 6.4000 | 6.2000 | 6.4000 | +6.667% | 14 | 808 | -36.094% |
| 2026-09-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.977% | 104 | 807 | -31.833% |
| 2026-08-31 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | -2.273% | 2 | 808 | -36.589% |
| 2026-08-28 | 7.6300 | 7.6400 | 6.6000 | 6.6000 | -9.341% | 26 | 822 | -38.030% |
| 2026-08-27 | 7.3400 | 7.9000 | 6.8000 | 7.2800 | +7.533% | 40 | 810 | -43.819% |
| 2026-08-26 | 6.2200 | 6.7700 | 6.2200 | 6.7700 | +2.576% | 213 | 773 | -39.586% |
| 2026-08-25 | 7.4700 | 7.4700 | 6.6000 | 6.6000 | -3.930% | 7 | 772 | -38.030% |
| 2026-08-24 | 7.1000 | 7.1000 | 6.5500 | 6.8700 | -15.185% | 16 | 764 | -40.466% |
| 2026-08-21 | 8.1800 | 8.1800 | 8.1000 | 8.1000 | -5.152% | 17 | 749 | -49.506% |
| 2026-08-20 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -6.257% | 1 | 748 | -52.108% |
| 2026-08-19 | 8.8000 | 9.1100 | 8.8000 | 9.1100 | -11.810% | 16 | 735 | -55.104% |
| 2026-08-18 | 11.8100 | 11.8100 | 10.3300 | 10.3300 | -25.415% | 16 | 742 | -60.407% |
| 2026-08-17 | 13.8200 | 14.5500 | 13.7000 | 13.8500 | -1.423% | 28 | 735 | -70.469% |
| 2026-08-14 | 15.5500 | 15.6000 | 13.9000 | 14.0500 | -11.912% | 61 | 708 | -70.890% |
| 2026-08-13 | 14.9400 | 16.1000 | 14.9400 | 15.9500 | +21.109% | 23 | 707 | -74.357% |
| 2026-08-12 | 14.4300 | 14.4300 | 13.1700 | 13.1700 | +5.783% | 106 | 638 | -68.945% |
| 2026-08-11 | 12.3500 | 12.6500 | 12.2500 | 12.4500 | -9.978% | 92 | 587 | -67.149% |
| 2026-08-10 | 13.7300 | 13.8300 | 13.3000 | 13.8300 | -8.411% | 38 | 591 | -70.427% |
| 2026-08-07 | 14.6500 | 15.3500 | 14.3000 | 15.1000 | -8.761% | 68 | 578 | -72.914% |
| 2026-08-05 | 15.3500 | 16.5500 | 15.3500 | 16.5500 | +2.097% | 15 | 570 | -75.287% |
| 2026-08-04 | 13.6000 | 16.3300 | 13.6000 | 16.2100 | +40.104% | 107 | 561 | -74.769% |
| 2026-08-03 | 10.2100 | 11.5700 | 10.2100 | 11.5700 | -5.782% | 4 | 560 | -64.650% |
| 2026-07-31 | 12.6800 | 12.6800 | 12.2800 | 12.2800 | +24.040% | 6 | 556 | -66.694% |
| 2026-07-29 | 11.4500 | 11.4500 | 9.5500 | 9.9000 | -11.370% | 86 | 513 | -58.687% |
| 2026-07-28 | 10.2900 | 11.5000 | 9.4500 | 11.1700 | -7.838% | 241 | 345 | -63.384% |
| 2026-07-27 | 13.2500 | 13.3500 | 12.0000 | 12.1200 | -9.417% | 5 | 345 | -66.254% |
| 2026-07-24 | 15.4000 | 15.4000 | 13.3800 | 13.3800 | -23.977% | 114 | 233 | -69.432% |
| 2026-07-23 | 18.5500 | 18.6500 | 17.6000 | 17.6000 | -11.691% | 67 | 168 | -76.761% |
| 2026-07-22 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | +19.341% | 10 | 168 | -79.478% |
| 2026-07-20 | 16.8500 | 16.8500 | 16.7000 | 16.7000 | +5.696% | 4 | 166 | -75.509% |
| 2026-07-17 | 16.2500 | 17.0500 | 15.8000 | 15.8000 | -9.714% | 107 | 166 | -74.114% |
| 2026-07-16 | 17.6000 | 17.6000 | 17.5000 | 17.5000 | -3.846% | 4 | 167 | -76.629% |
| 2026-07-15 | 20.0000 | 20.0000 | 18.2000 | 18.2000 | -17.273% | 7 | 162 | -77.527% |
| 2026-07-14 | 21.3000 | 22.0000 | 20.3000 | 22.0000 | +17.647% | 6 | 165 | -81.409% |
| 2026-07-13 | 20.5300 | 20.5700 | 18.7000 | 18.7000 | -19.914% | 19 | 169 | -78.128% |
| 2026-07-10 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -1.560% | 1 | 168 | -82.484% |
| 2026-07-08 | 22.0000 | 23.7200 | 21.9800 | 23.7200 | -3.968% | 25 | 166 | -82.757% |
| 2026-07-07 | 24.0000 | 24.7000 | 23.1200 | 24.7000 | -19.909% | 23 | 150 | -83.441% |
| 2026-07-06 | 32.8000 | 32.8000 | 30.7000 | 30.8400 | +8.173% | 7 | 150 | -86.738% |
| 2026-07-02 | 35.0000 | 35.0000 | 28.5100 | 28.5100 | -15.576% | 27 | 148 | -85.654% |
| 2026-07-01 | 37.2800 | 37.2800 | 33.5000 | 33.7700 | -17.634% | 24 | 128 | -87.889% |
| 2026-06-30 | 36.9000 | 42.4500 | 36.9000 | 41.0000 | +15.169% | 14 | 129 | -90.024% |
| 2026-06-29 | 32.0000 | 35.6000 | 28.8500 | 35.6000 | +3.942% | 6 | 126 | -88.511% |
| 2026-06-26 | 34.7600 | 34.7600 | 33.6700 | 34.2500 | -3.358% | 13 | 127 | -88.058% |
| 2026-06-25 | 41.6500 | 41.8900 | 35.0000 | 35.4400 | +0.028% | 14 | 126 | -88.459% |
| 2026-06-24 | 35.1000 | 35.5500 | 35.0200 | 35.4300 | -4.191% | 31 | 124 | -88.456% |
| 2026-06-23 | 39.0100 | 40.2200 | 36.9800 | 36.9800 | -12.328% | 58 | 140 | -88.940% |
| 2026-06-22 | 41.3500 | 42.1800 | 40.5200 | 42.1800 | +11.883% | 16 | 126 | -90.303% |
| 2026-06-18 | 39.0000 | 39.0000 | 35.3900 | 37.7000 | +26.510% | 78 | 92 | -89.151% |
| 2026-06-17 | 29.3700 | 31.2000 | 28.9000 | 29.8000 | +7.581% | 39 | 92 | -86.275% |
| 2026-06-16 | 32.5000 | 32.5000 | 27.7000 | 27.7000 | -18.457% | 22 | 98 | -85.235% |
| 2026-06-15 | 35.5200 | 36.7500 | 33.9700 | 33.9700 | +2.939% | 53 | 71 | -87.960% |
| 2026-06-12 | 30.6000 | 33.7700 | 30.4600 | 33.0000 | +17.857% | 56 | 23 | -87.606% |
| 2026-06-11 | 26.1200 | 28.2500 | 24.9100 | 28.0000 | +21.739% | 26 | 1 | -85.393% |
| 2026-06-10 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 0.000% | 1 | 0 | -82.217% |