INTC270617C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.4800 | 3.7400 | 3.4800 | 3.7400 | +25.084% | 117 | 2,010 | 0.000% |
| 2026-10-23 | 2.9600 | 3.0500 | 2.9600 | 2.9900 | +0.336% | 15 | 2,011 | +25.084% |
| 2026-10-22 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -28.537% | 2 | 2,010 | +25.503% |
| 2026-10-21 | 4.0500 | 4.2200 | 4.0500 | 4.1700 | +5.038% | 1,417 | 1,441 | -10.312% |
| 2026-10-19 | 4.2800 | 4.4500 | 3.9700 | 3.9700 | +12.465% | 15 | 1,439 | -5.793% |
| 2026-10-16 | 4.2000 | 4.2100 | 3.5300 | 3.5300 | -30.784% | 4 | 1,439 | +5.949% |
| 2026-10-15 | 4.6500 | 5.1000 | 4.3000 | 5.1000 | -7.273% | 68 | 1,450 | -26.667% |
| 2026-10-14 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | -15.644% | 528 | 931 | -32.000% |
| 2026-10-13 | 6.0000 | 6.5200 | 5.7500 | 6.5200 | +4.320% | 513 | 928 | -42.638% |
| 2026-10-12 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | -21.384% | 3 | 925 | -40.160% |
| 2026-10-09 | 8.1000 | 8.1000 | 7.9000 | 7.9500 | -3.049% | 5 | 920 | -52.956% |
| 2026-10-08 | 9.4100 | 9.4100 | 8.1100 | 8.2000 | -24.424% | 5 | 921 | -54.390% |
| 2026-10-07 | 10.4600 | 11.1800 | 10.4500 | 10.8500 | -0.913% | 287 | 712 | -65.530% |
| 2026-10-06 | 11.0000 | 11.3000 | 10.9500 | 10.9500 | -13.439% | 9 | 707 | -65.845% |
| 2026-10-05 | 13.0000 | 13.0000 | 12.6500 | 12.6500 | -12.457% | 3 | 704 | -70.435% |
| 2026-10-02 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -1.634% | 2 | 706 | -74.118% |
| 2026-10-01 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | -4.610% | 1 | 707 | -74.541% |
| 2026-09-30 | 14.9500 | 15.4000 | 14.9000 | 15.4000 | +1.650% | 8 | 707 | -75.714% |
| 2026-09-29 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +10.989% | 1 | 707 | -75.314% |
| 2026-09-28 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -22.750% | 2 | 709 | -72.601% |
| 2026-09-25 | 18.3500 | 18.3500 | 17.6700 | 17.6700 | -10.305% | 8 | 704 | -78.834% |
| 2026-09-24 | 18.2200 | 19.7000 | 18.0000 | 19.7000 | +20.563% | 35 | 700 | -81.015% |
| 2026-09-23 | 17.0000 | 17.0000 | 16.2400 | 16.3400 | -4.444% | 7 | 705 | -77.111% |
| 2026-09-22 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -2.286% | 2 | 707 | -78.129% |
| 2026-09-21 | 17.1700 | 18.7000 | 17.1700 | 17.5000 | +47.430% | 39 | 725 | -78.629% |
| 2026-09-17 | 10.4500 | 12.7200 | 10.4500 | 11.8700 | +29.022% | 28 | 717 | -68.492% |
| 2026-09-16 | 9.2800 | 9.2800 | 9.2000 | 9.2000 | +13.161% | 21 | 697 | -59.348% |
| 2026-09-14 | 7.9000 | 8.1300 | 7.8500 | 8.1300 | -22.201% | 49 | 652 | -53.998% |
| 2026-09-11 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +7.955% | 121 | 540 | -64.211% |
| 2026-09-10 | 9.6000 | 10.1000 | 9.6000 | 9.6800 | -19.333% | 28 | 512 | -61.364% |
| 2026-09-09 | 11.9500 | 12.2500 | 11.9500 | 12.0000 | +0.167% | 66 | 504 | -68.833% |
| 2026-09-08 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | +50.692% | 1 | 505 | -68.781% |
| 2026-09-04 | 6.7300 | 7.9500 | 6.7300 | 7.9500 | +32.500% | 14 | 494 | -52.956% |
| 2026-09-03 | 5.6000 | 6.0000 | 5.6000 | 6.0000 | +6.195% | 21 | 515 | -37.667% |
| 2026-09-02 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.353% | 2 | 515 | -33.805% |
| 2026-09-01 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -7.049% | 1 | 516 | -34.039% |
| 2026-08-28 | 7.2000 | 7.2000 | 6.1000 | 6.1000 | -12.482% | 24 | 516 | -38.689% |
| 2026-08-27 | 6.7400 | 7.1500 | 6.7400 | 6.9700 | +5.606% | 23 | 514 | -46.341% |
| 2026-08-25 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.762% | 1 | 515 | -43.333% |
| 2026-08-24 | 6.0600 | 6.3000 | 6.0600 | 6.3000 | -15.775% | 5 | 515 | -40.635% |
| 2026-08-21 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -10.952% | 1 | 514 | -50.000% |
| 2026-08-19 | 8.3300 | 8.4000 | 8.3300 | 8.4000 | -13.402% | 14 | 510 | -55.476% |
| 2026-08-18 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -25.954% | 22 | 508 | -61.443% |
| 2026-08-17 | 13.4200 | 13.9700 | 13.1000 | 13.1000 | -1.132% | 39 | 534 | -71.450% |
| 2026-08-14 | 15.0400 | 15.0400 | 13.2500 | 13.2500 | -11.726% | 13 | 529 | -71.774% |
| 2026-08-13 | 14.5000 | 15.2200 | 14.4200 | 15.0100 | +18.562% | 21 | 526 | -75.083% |
| 2026-08-12 | 13.1000 | 13.1000 | 12.6000 | 12.6600 | +8.205% | 88 | 469 | -70.458% |
| 2026-08-11 | 11.7000 | 12.0500 | 11.6500 | 11.7000 | -7.069% | 134 | 407 | -68.034% |
| 2026-08-10 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -10.391% | 1 | 406 | -70.294% |
| 2026-08-07 | 13.5500 | 14.7000 | 13.5500 | 14.0500 | -8.588% | 103 | 324 | -73.381% |
| 2026-08-06 | 15.3600 | 15.3700 | 15.3600 | 15.3700 | -1.474% | 10 | 319 | -75.667% |
| 2026-08-05 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +33.906% | 8 | 319 | -76.026% |
| 2026-07-31 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +39.521% | 3 | 316 | -67.897% |
| 2026-07-29 | 9.8400 | 9.9000 | 8.3500 | 8.3500 | -30.705% | 29 | 313 | -55.210% |
| 2026-07-27 | 12.6500 | 12.6500 | 12.0500 | 12.0500 | -6.589% | 3 | 311 | -68.963% |
| 2026-07-24 | 16.0000 | 16.0000 | 12.9000 | 12.9000 | -24.340% | 70 | 262 | -71.008% |
| 2026-07-23 | 17.7500 | 17.8000 | 17.0500 | 17.0500 | -13.099% | 124 | 150 | -78.065% |
| 2026-07-22 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | +17.838% | 1 | 150 | -80.938% |
| 2026-07-20 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +6.186% | 1 | 149 | -77.538% |
| 2026-07-16 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | -12.549% | 1 | 149 | -76.148% |
| 2026-07-15 | 20.8000 | 20.8000 | 17.7500 | 17.9300 | -10.350% | 22 | 153 | -79.141% |
| 2026-07-14 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +1.266% | 6 | 153 | -81.300% |
| 2026-07-13 | 19.5000 | 19.7500 | 19.5000 | 19.7500 | -9.404% | 6 | 147 | -81.063% |
| 2026-07-10 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +0.693% | 3 | 149 | -82.844% |
| 2026-07-08 | 21.5000 | 21.6500 | 20.9000 | 21.6500 | -9.414% | 38 | 125 | -82.725% |
| 2026-07-07 | 24.8000 | 24.8000 | 23.9000 | 23.9000 | -16.287% | 5 | 121 | -84.351% |
| 2026-07-02 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -12.289% | 5 | 126 | -86.900% |
| 2026-07-01 | 35.6300 | 35.6300 | 32.5500 | 32.5500 | -16.538% | 30 | 125 | -88.510% |
| 2026-06-30 | 38.1100 | 39.3400 | 38.1100 | 39.0000 | +23.810% | 3 | 125 | -90.410% |
| 2026-06-29 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -3.256% | 1 | 124 | -88.127% |
| 2026-06-25 | 34.3700 | 34.3700 | 32.5600 | 32.5600 | -5.349% | 2 | 123 | -88.514% |
| 2026-06-24 | 33.8500 | 34.4000 | 33.8500 | 34.4000 | -7.027% | 5 | 123 | -89.128% |
| 2026-06-23 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -9.425% | 4 | 123 | -89.892% |
| 2026-06-22 | 39.4600 | 40.8500 | 39.4600 | 40.8500 | +13.567% | 6 | 118 | -90.845% |
| 2026-06-18 | 34.8500 | 35.9700 | 34.8500 | 35.9700 | +24.766% | 14 | 118 | -89.602% |
| 2026-06-17 | 28.4400 | 28.8300 | 28.4400 | 28.8300 | +5.027% | 12 | 115 | -87.027% |
| 2026-06-16 | 32.8500 | 32.8500 | 27.4500 | 27.4500 | -15.147% | 12 | 111 | -86.375% |
| 2026-06-15 | 33.1100 | 33.1100 | 32.3500 | 32.3500 | +3.190% | 2 | 111 | -88.439% |
| 2026-06-12 | 27.9000 | 32.5000 | 27.9000 | 31.3500 | 0.000% | 144 | 111 | -88.070% |