INTC270617C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 40.55 | 40.55 | 40.55 | 40.55 | +10.792% | 1 | 678 | 0.000% |
| 2026-10-23 | 35.65 | 36.85 | 35.65 | 36.60 | +4.571% | 6 | 680 | +10.792% |
| 2026-10-22 | 37.00 | 37.00 | 35.00 | 35.00 | -15.622% | 10 | 674 | +15.857% |
| 2026-10-21 | 41.48 | 41.48 | 41.48 | 41.48 | -3.310% | 1 | 673 | -2.242% |
| 2026-10-19 | 43.37 | 43.37 | 42.90 | 42.90 | +10.425% | 6 | 675 | -5.478% |
| 2026-10-16 | 42.00 | 42.00 | 38.85 | 38.85 | -13.281% | 4 | 672 | +4.376% |
| 2026-10-15 | 40.92 | 44.80 | 40.92 | 44.80 | -3.656% | 6 | 670 | -9.487% |
| 2026-10-14 | 49.25 | 49.25 | 46.50 | 46.50 | -8.644% | 2 | 671 | -12.796% |
| 2026-10-13 | 50.90 | 50.90 | 50.90 | 50.90 | +1.800% | 1 | 671 | -20.334% |
| 2026-10-12 | 50.00 | 50.00 | 50.00 | 50.00 | -8.759% | 5 | 669 | -18.900% |
| 2026-10-08 | 57.27 | 57.37 | 54.80 | 54.80 | -10.164% | 5 | 667 | -26.004% |
| 2026-10-07 | 61.00 | 61.00 | 61.00 | 61.00 | -0.700% | 3 | 667 | -33.525% |
| 2026-10-06 | 61.75 | 62.37 | 61.43 | 61.43 | -6.070% | 4 | 667 | -33.990% |
| 2026-10-05 | 65.40 | 65.40 | 65.40 | 65.40 | -3.824% | 1 | 668 | -37.997% |
| 2026-10-02 | 72.08 | 73.40 | 68.00 | 68.00 | -0.918% | 6 | 668 | -40.368% |
| 2026-10-01 | 67.50 | 68.63 | 67.50 | 68.63 | +2.356% | 16 | 684 | -40.915% |
| 2026-09-30 | 65.00 | 67.25 | 65.00 | 67.05 | +2.916% | 217 | 756 | -39.523% |
| 2026-09-29 | 64.30 | 65.15 | 64.30 | 65.15 | +0.509% | 5 | 758 | -37.759% |
| 2026-09-28 | 69.00 | 69.00 | 64.82 | 64.82 | -10.531% | 3 | 759 | -37.442% |
| 2026-09-25 | 72.45 | 72.45 | 72.45 | 72.45 | -1.429% | 3 | 757 | -44.030% |
| 2026-09-24 | 68.90 | 73.50 | 68.90 | 73.50 | +4.701% | 2 | 757 | -44.830% |
| 2026-09-23 | 69.00 | 70.20 | 69.00 | 70.20 | -2.635% | 88 | 671 | -42.236% |
| 2026-09-22 | 71.03 | 72.10 | 71.03 | 72.10 | +2.284% | 2 | 672 | -43.759% |
| 2026-09-21 | 65.35 | 73.55 | 65.17 | 70.49 | +24.211% | 11 | 681 | -42.474% |
| 2026-09-18 | 57.04 | 57.04 | 56.50 | 56.75 | -6.105% | 6 | 683 | -28.546% |
| 2026-09-17 | 58.50 | 60.60 | 58.16 | 60.44 | +17.932% | 28 | 691 | -32.909% |
| 2026-09-16 | 50.90 | 52.10 | 50.90 | 51.25 | +9.043% | 7 | 696 | -20.878% |
| 2026-09-15 | 48.00 | 48.00 | 47.00 | 47.00 | -2.692% | 2 | 695 | -13.723% |
| 2026-09-14 | 47.25 | 48.30 | 47.25 | 48.30 | -7.115% | 2 | 695 | -16.046% |
| 2026-09-11 | 54.00 | 54.00 | 52.00 | 52.00 | +1.167% | 8 | 699 | -22.019% |
| 2026-09-10 | 52.00 | 52.00 | 50.00 | 51.40 | -8.050% | 11 | 692 | -21.109% |
| 2026-09-09 | 55.06 | 55.90 | 55.06 | 55.90 | +2.381% | 8 | 697 | -27.460% |
| 2026-09-08 | 51.55 | 55.56 | 50.80 | 54.60 | +20.796% | 257 | 568 | -25.733% |
| 2026-09-04 | 44.60 | 45.55 | 44.45 | 45.20 | +7.645% | 8 | 571 | -10.288% |
| 2026-09-03 | 40.35 | 41.99 | 39.97 | 41.99 | +5.185% | 8 | 569 | -3.429% |
| 2026-09-01 | 38.50 | 39.92 | 37.00 | 39.92 | -2.157% | 9 | 567 | +1.578% |
| 2026-08-31 | 41.00 | 41.00 | 40.80 | 40.80 | -0.488% | 5 | 568 | -0.613% |
| 2026-08-28 | 41.00 | 41.00 | 41.00 | 41.00 | -3.914% | 2 | 566 | -1.098% |
| 2026-08-27 | 41.92 | 43.39 | 40.00 | 42.67 | +10.831% | 28 | 576 | -4.968% |
| 2026-08-26 | 39.30 | 39.30 | 37.90 | 38.50 | -1.282% | 22 | 557 | +5.325% |
| 2026-08-25 | 40.42 | 40.42 | 38.95 | 39.00 | 0.000% | 62 | 508 | +3.974% |
| 2026-08-24 | 40.75 | 40.75 | 37.75 | 39.00 | -7.143% | 36 | 490 | +3.974% |
| 2026-08-21 | 41.93 | 42.00 | 41.85 | 42.00 | -0.119% | 31 | 490 | -3.452% |
| 2026-08-20 | 42.60 | 43.29 | 42.05 | 42.05 | -6.055% | 250 | 273 | -3.567% |
| 2026-08-19 | 44.82 | 44.82 | 43.60 | 44.76 | -5.190% | 23 | 270 | -9.406% |
| 2026-08-18 | 47.60 | 47.80 | 47.21 | 47.21 | -13.756% | 8 | 267 | -14.107% |
| 2026-08-17 | 54.20 | 56.00 | 54.20 | 54.74 | +1.015% | 17 | 276 | -25.923% |
| 2026-08-14 | 55.50 | 55.50 | 54.19 | 54.19 | -4.173% | 8 | 275 | -25.171% |
| 2026-08-13 | 58.46 | 58.46 | 56.55 | 56.55 | +5.701% | 24 | 289 | -28.294% |
| 2026-08-12 | 53.18 | 53.50 | 53.18 | 53.50 | +8.015% | 3 | 290 | -24.206% |
| 2026-08-11 | 49.55 | 49.55 | 49.53 | 49.53 | -7.937% | 3 | 290 | -18.130% |
| 2026-08-07 | 52.20 | 53.80 | 52.20 | 53.80 | +1.509% | 3 | 293 | -24.628% |
| 2026-08-06 | 55.70 | 55.70 | 53.00 | 53.00 | +1.416% | 3 | 295 | -23.491% |
| 2026-08-05 | 52.26 | 52.26 | 52.26 | 52.26 | -2.336% | 1 | 294 | -22.407% |
| 2026-08-04 | 53.51 | 53.51 | 53.51 | 53.51 | +19.978% | 1 | 295 | -24.220% |
| 2026-08-03 | 44.70 | 45.10 | 44.60 | 44.60 | -4.701% | 3 | 296 | -9.081% |
| 2026-07-31 | 46.80 | 46.80 | 46.80 | 46.80 | +3.862% | 2 | 298 | -13.355% |
| 2026-07-30 | 42.56 | 45.06 | 42.56 | 45.06 | +13.074% | 41 | 308 | -10.009% |
| 2026-07-29 | 39.85 | 39.85 | 39.85 | 39.85 | -5.903% | 1 | 309 | +1.757% |
| 2026-07-28 | 39.25 | 42.35 | 39.19 | 42.35 | -7.835% | 23 | 288 | -4.250% |
| 2026-07-27 | 43.30 | 45.95 | 43.30 | 45.95 | -4.271% | 7 | 281 | -11.752% |
| 2026-07-24 | 49.50 | 51.15 | 47.05 | 48.00 | -17.355% | 43 | 254 | -15.521% |
| 2026-07-22 | 58.08 | 58.08 | 58.08 | 58.08 | -1.392% | 1 | 253 | -30.183% |
| 2026-07-21 | 55.70 | 58.90 | 55.70 | 58.90 | +10.093% | 5 | 253 | -31.154% |
| 2026-07-20 | 54.12 | 54.12 | 53.50 | 53.50 | +2.746% | 18 | 235 | -24.206% |
| 2026-07-17 | 47.70 | 52.07 | 46.00 | 52.07 | +2.763% | 10 | 238 | -22.124% |
| 2026-07-16 | 53.00 | 53.00 | 50.67 | 50.67 | -8.455% | 8 | 237 | -19.972% |
| 2026-07-15 | 57.74 | 57.74 | 53.15 | 55.35 | -1.161% | 40 | 231 | -26.739% |
| 2026-07-13 | 57.00 | 57.59 | 56.00 | 56.00 | -11.111% | 51 | 209 | -27.589% |
| 2026-07-10 | 62.71 | 64.00 | 62.71 | 63.00 | -5.448% | 6 | 208 | -35.635% |
| 2026-07-09 | 67.10 | 67.70 | 66.63 | 66.63 | +8.166% | 7 | 204 | -39.142% |
| 2026-07-08 | 60.26 | 61.60 | 60.05 | 61.60 | -2.020% | 25 | 179 | -34.172% |
| 2026-07-07 | 64.30 | 65.30 | 62.65 | 62.87 | -14.323% | 22 | 172 | -35.502% |
| 2026-07-02 | 72.25 | 73.38 | 72.25 | 73.38 | -8.549% | 21 | 151 | -44.740% |
| 2026-07-01 | 82.10 | 82.10 | 80.24 | 80.24 | -12.469% | 5 | 150 | -49.464% |
| 2026-06-30 | 85.05 | 91.67 | 85.05 | 91.67 | +10.379% | 6 | 146 | -55.765% |
| 2026-06-29 | 78.00 | 83.05 | 74.70 | 83.05 | +1.902% | 24 | 135 | -51.174% |
| 2026-06-26 | 79.90 | 81.50 | 79.90 | 81.50 | -1.320% | 12 | 124 | -50.245% |
| 2026-06-25 | 85.45 | 85.45 | 82.00 | 82.59 | +1.337% | 6 | 120 | -50.902% |
| 2026-06-24 | 83.00 | 86.40 | 81.15 | 81.50 | -4.779% | 28 | 106 | -50.245% |
| 2026-06-23 | 85.59 | 85.59 | 85.59 | 85.59 | -5.425% | 1 | 107 | -52.623% |
| 2026-06-22 | 91.43 | 91.43 | 90.50 | 90.50 | +5.687% | 2 | 107 | -55.193% |
| 2026-06-18 | 85.71 | 86.30 | 85.63 | 85.63 | +16.742% | 33 | 86 | -52.645% |
| 2026-06-17 | 74.12 | 74.12 | 73.35 | 73.35 | -3.487% | 52 | 34 | -44.717% |
| 2026-06-16 | 78.20 | 78.20 | 76.00 | 76.00 | -5.543% | 9 | 28 | -46.645% |
| 2026-06-15 | 80.17 | 80.46 | 80.17 | 80.46 | +20.847% | 6 | 25 | -49.602% |
| 2026-06-11 | 70.00 | 70.00 | 66.58 | 66.58 | +20.725% | 3 | 23 | -39.096% |
| 2026-06-09 | 66.15 | 66.15 | 55.15 | 55.15 | -14.110% | 28 | 1 | -26.473% |
| 2026-06-08 | 63.44 | 64.21 | 63.44 | 64.21 | 0.000% | 3 | 0 | -36.848% |