INTC270617C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 41.13 | 45.00 | 40.25 | 43.96 | +9.217% | 56 | 5,149 | 0.000% |
| 2026-10-23 | 39.19 | 41.00 | 39.02 | 40.25 | +4.410% | 37 | 5,145 | +9.217% |
| 2026-10-22 | 41.45 | 42.00 | 38.50 | 38.55 | -15.682% | 121 | 5,091 | +14.034% |
| 2026-10-21 | 45.20 | 46.00 | 44.50 | 45.72 | -0.284% | 106 | 5,092 | -3.850% |
| 2026-10-20 | 43.23 | 46.80 | 42.54 | 45.85 | +0.769% | 48 | 5,088 | -4.122% |
| 2026-10-19 | 47.40 | 48.40 | 45.20 | 45.50 | +4.598% | 62 | 5,085 | -3.385% |
| 2026-10-16 | 46.80 | 47.00 | 42.78 | 43.50 | -10.031% | 5,519 | 6,935 | +1.057% |
| 2026-10-15 | 46.95 | 50.10 | 43.30 | 48.35 | -6.876% | 14,642 | 1,822 | -9.080% |
| 2026-10-14 | 52.97 | 53.60 | 51.20 | 51.92 | -5.600% | 46 | 1,795 | -15.331% |
| 2026-10-13 | 53.00 | 55.25 | 53.00 | 55.00 | +2.421% | 27 | 1,775 | -20.073% |
| 2026-10-12 | 55.59 | 55.80 | 53.60 | 53.70 | -7.206% | 23 | 1,775 | -18.138% |
| 2026-10-09 | 60.00 | 60.00 | 57.87 | 57.87 | -3.694% | 25 | 1,764 | -24.037% |
| 2026-10-08 | 62.85 | 64.10 | 58.63 | 60.09 | -8.955% | 41 | 1,760 | -26.843% |
| 2026-10-07 | 64.70 | 66.90 | 64.70 | 66.00 | 0.000% | 24 | 1,742 | -33.394% |
| 2026-10-06 | 68.50 | 68.50 | 65.90 | 66.00 | -4.000% | 15 | 1,735 | -33.394% |
| 2026-10-05 | 69.20 | 69.90 | 68.75 | 68.75 | -5.563% | 13 | 1,737 | -36.058% |
| 2026-10-02 | 77.00 | 78.18 | 72.78 | 72.80 | -1.622% | 55 | 1,730 | -39.615% |
| 2026-10-01 | 71.84 | 74.00 | 71.78 | 74.00 | +2.139% | 30 | 1,741 | -40.595% |
| 2026-09-30 | 70.90 | 72.50 | 70.90 | 72.45 | +4.772% | 14 | 1,749 | -39.324% |
| 2026-09-29 | 69.05 | 71.72 | 68.90 | 69.15 | -0.144% | 48 | 1,772 | -36.428% |
| 2026-09-28 | 72.25 | 72.25 | 68.00 | 69.25 | -10.065% | 78 | 1,788 | -36.520% |
| 2026-09-25 | 79.00 | 79.00 | 76.57 | 77.00 | -3.750% | 39 | 1,790 | -42.909% |
| 2026-09-24 | 78.50 | 80.00 | 75.99 | 80.00 | +7.239% | 24 | 1,802 | -45.050% |
| 2026-09-23 | 76.89 | 77.30 | 72.95 | 74.60 | -1.816% | 29 | 1,818 | -41.072% |
| 2026-09-22 | 74.90 | 76.09 | 74.50 | 75.98 | +1.131% | 69 | 1,788 | -42.143% |
| 2026-09-21 | 69.47 | 77.97 | 68.82 | 75.13 | +21.080% | 140 | 1,824 | -41.488% |
| 2026-09-18 | 63.50 | 63.50 | 60.00 | 62.05 | -1.664% | 174 | 1,759 | -29.154% |
| 2026-09-17 | 60.00 | 64.62 | 59.70 | 63.10 | +17.156% | 83 | 1,776 | -30.333% |
| 2026-09-16 | 54.96 | 56.50 | 53.40 | 53.86 | +5.711% | 71 | 1,749 | -18.381% |
| 2026-09-15 | 53.00 | 54.06 | 50.65 | 50.95 | -0.372% | 58 | 1,762 | -13.719% |
| 2026-09-14 | 50.15 | 52.45 | 49.00 | 51.14 | -10.044% | 149 | 1,674 | -14.040% |
| 2026-09-11 | 56.85 | 58.23 | 55.67 | 56.85 | +4.197% | 60 | 1,660 | -22.674% |
| 2026-09-10 | 56.00 | 56.30 | 53.30 | 54.56 | -8.991% | 242 | 1,535 | -19.428% |
| 2026-09-09 | 57.45 | 60.19 | 57.45 | 59.95 | +2.654% | 322 | 1,688 | -26.672% |
| 2026-09-08 | 54.65 | 60.00 | 54.50 | 58.40 | +17.980% | 280 | 1,753 | -24.726% |
| 2026-09-04 | 47.30 | 50.00 | 46.40 | 49.50 | +8.553% | 72 | 1,769 | -11.192% |
| 2026-09-03 | 44.13 | 46.55 | 42.40 | 45.60 | +2.958% | 166 | 1,753 | -3.596% |
| 2026-09-02 | 43.20 | 44.70 | 42.15 | 44.29 | +1.816% | 53 | 1,734 | -0.745% |
| 2026-09-01 | 41.74 | 44.05 | 40.96 | 43.50 | -0.798% | 163 | 1,644 | +1.057% |
| 2026-08-31 | 45.65 | 45.65 | 43.70 | 43.85 | -0.589% | 338 | 1,366 | +0.251% |
| 2026-08-28 | 45.15 | 47.90 | 44.00 | 44.11 | -5.017% | 422 | 1,456 | -0.340% |
| 2026-08-27 | 46.25 | 47.25 | 43.50 | 46.44 | +8.252% | 418 | 1,302 | -5.340% |
| 2026-08-26 | 42.15 | 43.12 | 41.00 | 42.90 | +0.586% | 531 | 812 | +2.471% |
| 2026-08-25 | 44.75 | 45.35 | 42.60 | 42.65 | 0.000% | 435 | 431 | +3.072% |
| 2026-08-24 | 44.35 | 44.35 | 41.00 | 42.65 | -6.119% | 306 | 184 | +3.072% |
| 2026-08-21 | 45.50 | 46.00 | 45.19 | 45.43 | -4.156% | 7 | 183 | -3.236% |
| 2026-08-20 | 47.37 | 47.40 | 45.51 | 47.40 | -1.823% | 11 | 179 | -7.257% |
| 2026-08-19 | 48.00 | 48.33 | 47.85 | 48.28 | -5.426% | 12 | 173 | -8.948% |
| 2026-08-18 | 53.85 | 53.85 | 50.80 | 51.05 | -14.101% | 24 | 160 | -13.888% |
| 2026-08-17 | 59.12 | 59.43 | 58.36 | 59.43 | +3.357% | 9 | 158 | -26.031% |
| 2026-08-14 | 57.95 | 57.95 | 57.50 | 57.50 | -3.604% | 2 | 158 | -23.548% |
| 2026-08-13 | 60.05 | 60.05 | 59.65 | 59.65 | +3.290% | 3 | 155 | -26.303% |
| 2026-08-12 | 56.00 | 57.75 | 56.00 | 57.75 | +7.743% | 3 | 155 | -23.879% |
| 2026-08-10 | 54.00 | 54.76 | 53.00 | 53.60 | -6.212% | 14 | 144 | -17.985% |
| 2026-08-07 | 59.47 | 59.47 | 53.95 | 57.15 | -0.730% | 15 | 148 | -23.080% |
| 2026-08-06 | 56.40 | 57.70 | 56.40 | 57.57 | -2.424% | 20 | 142 | -23.641% |
| 2026-08-05 | 55.54 | 59.00 | 55.54 | 59.00 | +4.240% | 7 | 138 | -25.492% |
| 2026-08-04 | 55.72 | 56.60 | 55.72 | 56.60 | +16.653% | 5 | 135 | -22.332% |
| 2026-08-03 | 45.50 | 48.52 | 44.50 | 48.52 | -0.370% | 25 | 117 | -9.398% |
| 2026-07-31 | 48.70 | 48.70 | 48.70 | 48.70 | -0.307% | 1 | 116 | -9.733% |
| 2026-07-30 | 48.55 | 49.65 | 48.55 | 48.85 | +21.638% | 8 | 116 | -10.010% |
| 2026-07-29 | 40.16 | 40.16 | 40.16 | 40.16 | -10.417% | 13 | 122 | +9.462% |
| 2026-07-28 | 44.40 | 45.10 | 41.82 | 44.83 | -6.507% | 60 | 108 | -1.941% |
| 2026-07-27 | 50.50 | 50.54 | 45.46 | 47.95 | -7.343% | 25 | 96 | -8.321% |
| 2026-07-24 | 53.48 | 55.20 | 51.50 | 51.75 | -10.156% | 92 | 32 | -15.053% |
| 2026-07-23 | 58.00 | 60.50 | 57.60 | 57.60 | -7.172% | 13 | 28 | -23.681% |
| 2026-07-21 | 61.00 | 62.05 | 61.00 | 62.05 | +10.409% | 2 | 28 | -29.154% |
| 2026-07-20 | 57.00 | 57.00 | 56.20 | 56.20 | +4.132% | 3 | 27 | -21.779% |
| 2026-07-17 | 49.89 | 55.00 | 49.89 | 53.97 | 0.000% | 39 | 0 | -18.547% |