INTC270617C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 34.45 | 35.90 | 34.45 | 35.90 | +10.802% | 27 | 941 | 0.000% |
| 2026-10-23 | 31.50 | 33.20 | 31.50 | 32.40 | +2.890% | 16 | 925 | +10.802% |
| 2026-10-22 | 34.05 | 34.05 | 31.21 | 31.49 | -16.205% | 36 | 905 | +14.004% |
| 2026-10-21 | 37.58 | 37.58 | 37.58 | 37.58 | +0.027% | 2 | 903 | -4.470% |
| 2026-10-20 | 38.08 | 38.08 | 37.57 | 37.57 | -2.668% | 14 | 903 | -4.445% |
| 2026-10-19 | 38.35 | 39.20 | 38.35 | 38.60 | +10.286% | 12 | 897 | -6.995% |
| 2026-10-16 | 37.44 | 37.44 | 35.00 | 35.00 | -14.842% | 57 | 864 | +2.571% |
| 2026-10-15 | 37.95 | 41.10 | 36.78 | 41.10 | -4.039% | 55 | 833 | -12.652% |
| 2026-10-14 | 44.30 | 44.30 | 42.83 | 42.83 | -3.558% | 6 | 829 | -16.180% |
| 2026-10-13 | 43.55 | 44.41 | 43.55 | 44.41 | -3.457% | 3 | 832 | -19.162% |
| 2026-10-12 | 45.80 | 46.00 | 45.80 | 46.00 | -5.834% | 6 | 832 | -21.957% |
| 2026-10-09 | 50.30 | 50.30 | 48.85 | 48.85 | -4.028% | 82 | 900 | -26.510% |
| 2026-10-08 | 53.00 | 53.94 | 50.50 | 50.90 | -11.816% | 36 | 865 | -29.470% |
| 2026-10-07 | 58.00 | 58.00 | 57.72 | 57.72 | +0.383% | 8 | 864 | -37.803% |
| 2026-10-06 | 60.30 | 60.30 | 57.20 | 57.50 | -5.365% | 10 | 861 | -37.565% |
| 2026-10-05 | 60.49 | 61.20 | 60.49 | 60.76 | -5.137% | 10 | 862 | -40.915% |
| 2026-10-02 | 64.71 | 64.71 | 64.05 | 64.05 | -0.698% | 6 | 857 | -43.950% |
| 2026-10-01 | 62.15 | 64.50 | 62.15 | 64.50 | +0.939% | 9 | 866 | -44.341% |
| 2026-09-30 | 64.10 | 64.10 | 63.90 | 63.90 | +4.926% | 2 | 866 | -43.818% |
| 2026-09-29 | 61.00 | 61.00 | 60.90 | 60.90 | +1.500% | 6 | 860 | -41.051% |
| 2026-09-28 | 63.24 | 63.24 | 60.00 | 60.00 | -14.224% | 16 | 860 | -40.167% |
| 2026-09-25 | 69.95 | 69.95 | 69.95 | 69.95 | +4.325% | 1 | 860 | -48.678% |
| 2026-09-24 | 70.00 | 70.00 | 67.05 | 67.05 | +1.361% | 4 | 864 | -46.458% |
| 2026-09-23 | 64.64 | 66.15 | 64.64 | 66.15 | -1.533% | 23 | 875 | -45.729% |
| 2026-09-22 | 67.18 | 67.18 | 67.18 | 67.18 | +1.958% | 1 | 876 | -46.561% |
| 2026-09-21 | 64.00 | 68.80 | 60.78 | 65.89 | +22.245% | 67 | 847 | -45.515% |
| 2026-09-18 | 53.90 | 53.90 | 52.34 | 53.90 | -1.821% | 11 | 847 | -33.395% |
| 2026-09-17 | 50.70 | 56.25 | 50.70 | 54.90 | +16.363% | 18 | 842 | -34.608% |
| 2026-09-16 | 48.50 | 48.50 | 47.18 | 47.18 | +9.466% | 11 | 836 | -23.908% |
| 2026-09-15 | 45.50 | 45.50 | 43.10 | 43.10 | -2.400% | 10 | 834 | -16.705% |
| 2026-09-14 | 41.90 | 44.40 | 41.82 | 44.16 | -10.061% | 28 | 849 | -18.705% |
| 2026-09-11 | 49.82 | 49.82 | 47.90 | 49.10 | +3.915% | 14 | 846 | -26.884% |
| 2026-09-10 | 48.00 | 48.00 | 46.00 | 47.25 | -8.430% | 6 | 842 | -24.021% |
| 2026-09-09 | 50.36 | 52.00 | 50.36 | 51.60 | +0.683% | 44 | 862 | -30.426% |
| 2026-09-08 | 47.50 | 52.00 | 46.85 | 51.25 | +21.073% | 26 | 872 | -29.951% |
| 2026-09-04 | 40.00 | 42.33 | 40.00 | 42.33 | +10.812% | 76 | 872 | -15.190% |
| 2026-09-03 | 36.45 | 39.05 | 36.40 | 38.20 | +6.585% | 35 | 872 | -6.021% |
| 2026-09-01 | 34.00 | 36.33 | 34.00 | 35.84 | -2.767% | 7 | 873 | +0.167% |
| 2026-08-31 | 37.50 | 37.98 | 36.81 | 36.86 | -0.781% | 17 | 868 | -2.604% |
| 2026-08-28 | 39.08 | 40.70 | 36.80 | 37.15 | -3.881% | 96 | 820 | -3.365% |
| 2026-08-27 | 37.75 | 39.00 | 37.12 | 38.65 | +8.324% | 23 | 814 | -7.115% |
| 2026-08-26 | 35.25 | 35.75 | 34.45 | 35.68 | -1.572% | 39 | 798 | +0.617% |
| 2026-08-25 | 37.50 | 38.00 | 35.70 | 36.25 | +2.257% | 110 | 740 | -0.966% |
| 2026-08-24 | 35.00 | 36.20 | 34.50 | 35.45 | -7.538% | 25 | 732 | +1.269% |
| 2026-08-21 | 38.85 | 38.85 | 38.34 | 38.34 | -4.222% | 61 | 741 | -6.364% |
| 2026-08-20 | 39.10 | 40.03 | 38.40 | 40.03 | -3.169% | 299 | 578 | -10.317% |
| 2026-08-19 | 43.51 | 43.51 | 40.55 | 41.34 | -5.270% | 27 | 564 | -13.159% |
| 2026-08-18 | 45.04 | 45.12 | 43.64 | 43.64 | -16.045% | 19 | 549 | -17.736% |
| 2026-08-17 | 50.00 | 51.98 | 50.00 | 51.98 | -0.326% | 26 | 529 | -30.935% |
| 2026-08-14 | 52.02 | 52.40 | 52.02 | 52.15 | -1.325% | 3 | 527 | -31.160% |
| 2026-08-13 | 54.25 | 54.25 | 52.85 | 52.85 | +8.522% | 2 | 526 | -32.072% |
| 2026-08-12 | 49.00 | 50.10 | 48.70 | 48.70 | +6.588% | 8 | 521 | -26.283% |
| 2026-08-11 | 46.00 | 46.35 | 45.69 | 45.69 | -2.891% | 3 | 521 | -21.427% |
| 2026-08-10 | 46.50 | 47.54 | 46.50 | 47.05 | -7.890% | 3 | 522 | -23.698% |
| 2026-08-07 | 48.89 | 51.08 | 48.89 | 51.08 | +2.160% | 9 | 523 | -29.718% |
| 2026-08-06 | 50.00 | 50.00 | 50.00 | 50.00 | -3.568% | 1 | 522 | -28.200% |
| 2026-08-05 | 51.00 | 51.85 | 50.00 | 51.85 | +3.020% | 62 | 522 | -30.762% |
| 2026-08-04 | 49.00 | 50.35 | 49.00 | 50.33 | +21.805% | 6 | 521 | -28.671% |
| 2026-08-03 | 40.95 | 41.32 | 40.95 | 41.32 | -4.308% | 2 | 521 | -13.117% |
| 2026-07-31 | 43.65 | 43.65 | 43.18 | 43.18 | +0.186% | 11 | 510 | -16.860% |
| 2026-07-30 | 38.50 | 43.26 | 38.50 | 43.10 | +19.722% | 14 | 513 | -16.705% |
| 2026-07-29 | 38.90 | 38.90 | 36.00 | 36.00 | -7.312% | 22 | 499 | -0.278% |
| 2026-07-28 | 39.00 | 40.00 | 36.16 | 38.84 | -3.671% | 21 | 494 | -7.570% |
| 2026-07-27 | 42.81 | 42.81 | 40.32 | 40.32 | -8.675% | 7 | 500 | -10.962% |
| 2026-07-24 | 46.90 | 47.85 | 44.15 | 44.15 | -12.919% | 13 | 487 | -18.686% |
| 2026-07-23 | 50.70 | 50.70 | 50.70 | 50.70 | -6.111% | 1 | 487 | -29.191% |
| 2026-07-22 | 54.78 | 54.78 | 54.00 | 54.00 | -2.790% | 12 | 477 | -33.519% |
| 2026-07-21 | 53.79 | 55.55 | 53.79 | 55.55 | +11.996% | 8 | 479 | -35.374% |
| 2026-07-20 | 50.05 | 50.05 | 49.60 | 49.60 | +5.465% | 6 | 478 | -27.621% |
| 2026-07-17 | 45.63 | 47.03 | 45.63 | 47.03 | -6.146% | 5 | 476 | -23.666% |
| 2026-07-16 | 50.00 | 50.11 | 50.00 | 50.11 | -4.407% | 2 | 475 | -28.358% |
| 2026-07-15 | 58.50 | 58.50 | 51.13 | 52.42 | -10.132% | 40 | 474 | -31.515% |
| 2026-07-14 | 56.89 | 58.33 | 56.62 | 58.33 | +8.967% | 9 | 476 | -38.454% |
| 2026-07-13 | 55.13 | 55.79 | 53.50 | 53.53 | -10.783% | 29 | 466 | -32.935% |
| 2026-07-10 | 59.28 | 60.20 | 59.28 | 60.00 | -4.777% | 5 | 462 | -40.167% |
| 2026-07-09 | 63.90 | 63.90 | 63.01 | 63.01 | +7.342% | 103 | 379 | -43.025% |
| 2026-07-08 | 59.30 | 59.65 | 58.70 | 58.70 | -2.346% | 17 | 381 | -38.842% |
| 2026-07-07 | 63.86 | 63.86 | 59.70 | 60.11 | -20.384% | 13 | 374 | -40.276% |
| 2026-07-06 | 75.50 | 76.01 | 75.50 | 75.50 | +11.029% | 6 | 368 | -52.450% |
| 2026-07-02 | 76.15 | 76.15 | 68.00 | 68.00 | -11.516% | 6 | 362 | -47.206% |
| 2026-07-01 | 83.00 | 83.00 | 76.85 | 76.85 | -13.506% | 5 | 357 | -53.286% |
| 2026-06-30 | 84.39 | 89.42 | 84.39 | 88.85 | +9.556% | 8 | 354 | -59.595% |
| 2026-06-29 | 76.00 | 81.10 | 68.50 | 81.10 | +2.658% | 24 | 360 | -55.734% |
| 2026-06-26 | 79.20 | 79.20 | 76.20 | 79.00 | +0.279% | 18 | 344 | -54.557% |
| 2026-06-25 | 76.60 | 79.25 | 76.60 | 78.78 | -0.266% | 4 | 342 | -54.430% |
| 2026-06-24 | 78.53 | 78.99 | 78.53 | 78.99 | -6.741% | 310 | 32 | -54.551% |
| 2026-06-23 | 84.70 | 84.70 | 84.70 | 84.70 | -4.229% | 1 | 31 | -57.615% |
| 2026-06-22 | 88.44 | 88.44 | 88.44 | 88.44 | +8.025% | 10 | 21 | -59.408% |
| 2026-06-18 | 81.87 | 81.87 | 81.87 | 81.87 | +22.194% | 10 | 18 | -56.150% |
| 2026-06-16 | 68.05 | 68.05 | 67.00 | 67.00 | -10.224% | 3 | 16 | -46.418% |
| 2026-06-12 | 71.32 | 74.63 | 70.15 | 74.63 | +11.388% | 6 | 12 | -51.896% |
| 2026-06-11 | 62.25 | 67.00 | 62.25 | 67.00 | +26.415% | 7 | 5 | -46.418% |
| 2026-06-09 | 53.00 | 53.00 | 53.00 | 53.00 | -13.115% | 2 | 3 | -32.264% |
| 2026-06-08 | 58.80 | 62.00 | 58.80 | 61.00 | 0.000% | 3 | 0 | -41.148% |