INTC270617C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 29.85 | 32.90 | 29.27 | 32.90 | +14.157% | 27 | 421 | 0.000% |
| 2026-10-23 | 28.88 | 28.88 | 28.82 | 28.82 | +3.297% | 7 | 415 | +14.157% |
| 2026-10-22 | 29.90 | 30.70 | 27.90 | 27.90 | -16.467% | 8 | 414 | +17.921% |
| 2026-10-21 | 33.40 | 33.40 | 33.40 | 33.40 | -0.595% | 2 | 412 | -1.497% |
| 2026-10-20 | 32.65 | 33.60 | 32.65 | 33.60 | -0.238% | 2 | 412 | -2.083% |
| 2026-10-19 | 33.75 | 33.75 | 33.68 | 33.68 | +5.250% | 5 | 414 | -2.316% |
| 2026-10-16 | 33.95 | 33.95 | 32.00 | 32.00 | -14.117% | 7 | 416 | +2.812% |
| 2026-10-15 | 34.60 | 37.26 | 32.96 | 37.26 | -6.264% | 24 | 396 | -11.702% |
| 2026-10-14 | 40.95 | 40.95 | 39.45 | 39.75 | -5.492% | 5 | 394 | -17.233% |
| 2026-10-13 | 39.75 | 42.06 | 39.75 | 42.06 | +0.815% | 3 | 393 | -21.778% |
| 2026-10-12 | 41.26 | 41.72 | 41.26 | 41.72 | -6.688% | 100 | 293 | -21.141% |
| 2026-10-09 | 47.70 | 47.70 | 44.71 | 44.71 | -5.874% | 4 | 292 | -26.415% |
| 2026-10-08 | 46.50 | 47.75 | 46.50 | 47.50 | -11.049% | 4 | 291 | -30.737% |
| 2026-10-07 | 53.40 | 53.40 | 53.40 | 53.40 | +0.188% | 1 | 291 | -38.390% |
| 2026-10-06 | 54.33 | 54.33 | 53.10 | 53.30 | -4.991% | 32 | 304 | -38.274% |
| 2026-10-05 | 57.50 | 57.50 | 56.10 | 56.10 | -8.662% | 4 | 302 | -41.355% |
| 2026-10-02 | 64.00 | 65.00 | 61.35 | 61.42 | +1.857% | 19 | 316 | -46.434% |
| 2026-10-01 | 61.00 | 61.00 | 60.30 | 60.30 | +2.203% | 2 | 315 | -45.439% |
| 2026-09-30 | 59.00 | 59.00 | 59.00 | 59.00 | +4.425% | 1 | 315 | -44.237% |
| 2026-09-29 | 56.50 | 56.88 | 56.50 | 56.50 | -0.528% | 6 | 316 | -41.770% |
| 2026-09-28 | 58.15 | 58.15 | 55.40 | 56.80 | -11.938% | 22 | 303 | -42.077% |
| 2026-09-25 | 65.30 | 65.30 | 64.50 | 64.50 | -4.444% | 5 | 303 | -48.992% |
| 2026-09-24 | 62.00 | 67.50 | 62.00 | 67.50 | +10.060% | 9 | 302 | -51.259% |
| 2026-09-23 | 60.70 | 61.33 | 60.70 | 61.33 | -4.202% | 3 | 302 | -46.356% |
| 2026-09-22 | 61.62 | 64.02 | 61.62 | 64.02 | +2.432% | 82 | 250 | -48.610% |
| 2026-09-21 | 58.85 | 63.85 | 58.85 | 62.50 | +25.000% | 17 | 245 | -47.360% |
| 2026-09-18 | 49.50 | 50.00 | 48.07 | 50.00 | -3.846% | 6 | 241 | -34.200% |
| 2026-09-17 | 47.65 | 52.50 | 47.65 | 52.00 | +18.182% | 14 | 232 | -36.731% |
| 2026-09-16 | 43.75 | 44.30 | 43.50 | 44.00 | +11.392% | 7 | 226 | -25.227% |
| 2026-09-15 | 41.00 | 41.00 | 39.50 | 39.50 | -1.250% | 25 | 224 | -16.709% |
| 2026-09-14 | 39.55 | 41.00 | 39.55 | 40.00 | -11.308% | 29 | 199 | -17.750% |
| 2026-09-11 | 46.20 | 46.20 | 45.10 | 45.10 | +3.678% | 5 | 199 | -27.051% |
| 2026-09-10 | 45.00 | 45.00 | 43.40 | 43.50 | -10.161% | 6 | 197 | -24.368% |
| 2026-09-09 | 46.00 | 48.42 | 46.00 | 48.42 | +0.959% | 4 | 198 | -32.053% |
| 2026-09-08 | 43.45 | 47.96 | 43.45 | 47.96 | +22.723% | 18 | 192 | -31.401% |
| 2026-09-04 | 37.45 | 39.08 | 37.45 | 39.08 | +13.275% | 8 | 188 | -15.814% |
| 2026-09-03 | 35.00 | 35.00 | 34.50 | 34.50 | +3.016% | 3 | 187 | -4.638% |
| 2026-09-02 | 32.14 | 33.55 | 32.14 | 33.49 | +4.168% | 45 | 184 | -1.762% |
| 2026-09-01 | 31.40 | 32.40 | 31.11 | 32.15 | -3.743% | 6 | 181 | +2.333% |
| 2026-08-31 | 34.09 | 34.10 | 33.40 | 33.40 | -1.562% | 4 | 177 | -1.497% |
| 2026-08-28 | 35.88 | 36.95 | 33.60 | 33.93 | -6.271% | 11 | 173 | -3.036% |
| 2026-08-27 | 35.00 | 36.20 | 33.45 | 36.20 | +9.366% | 9 | 171 | -9.116% |
| 2026-08-26 | 32.00 | 33.10 | 31.00 | 33.10 | +1.347% | 18 | 161 | -0.604% |
| 2026-08-25 | 35.30 | 35.30 | 32.55 | 32.66 | +0.061% | 24 | 145 | +0.735% |
| 2026-08-24 | 31.05 | 33.00 | 31.05 | 32.64 | -7.404% | 19 | 134 | +0.797% |
| 2026-08-21 | 35.30 | 35.30 | 35.10 | 35.25 | -4.730% | 3 | 132 | -6.667% |
| 2026-08-20 | 36.00 | 37.00 | 36.00 | 37.00 | -1.857% | 5 | 130 | -11.081% |
| 2026-08-19 | 39.11 | 39.11 | 37.50 | 37.70 | -8.893% | 67 | 142 | -12.732% |
| 2026-08-18 | 41.38 | 41.38 | 41.38 | 41.38 | -13.413% | 1 | 143 | -20.493% |
| 2026-08-14 | 47.79 | 47.79 | 47.79 | 47.79 | -3.998% | 1 | 143 | -31.157% |
| 2026-08-13 | 49.43 | 50.00 | 49.43 | 49.78 | +7.470% | 4 | 143 | -33.909% |
| 2026-08-12 | 46.92 | 46.92 | 45.58 | 46.32 | +8.148% | 42 | 108 | -28.972% |
| 2026-08-11 | 42.34 | 42.83 | 42.34 | 42.83 | -0.395% | 3 | 106 | -23.185% |
| 2026-08-10 | 43.80 | 43.80 | 43.00 | 43.00 | -8.685% | 2 | 107 | -23.488% |
| 2026-08-07 | 47.09 | 47.09 | 47.09 | 47.09 | +0.085% | 5 | 102 | -30.134% |
| 2026-08-06 | 44.92 | 47.17 | 44.92 | 47.05 | -1.010% | 6 | 102 | -30.074% |
| 2026-08-04 | 44.00 | 47.60 | 44.00 | 47.53 | +23.358% | 6 | 102 | -30.781% |
| 2026-08-03 | 38.78 | 39.38 | 38.53 | 38.53 | -6.820% | 8 | 99 | -14.612% |
| 2026-07-31 | 41.35 | 41.35 | 41.35 | 41.35 | +3.220% | 1 | 99 | -20.435% |
| 2026-07-30 | 37.20 | 40.95 | 37.20 | 40.06 | +18.101% | 7 | 100 | -17.873% |
| 2026-07-29 | 34.09 | 34.09 | 33.23 | 33.92 | -5.489% | 4 | 100 | -3.007% |
| 2026-07-28 | 35.82 | 36.15 | 33.75 | 35.89 | -7.974% | 16 | 93 | -8.331% |
| 2026-07-27 | 40.93 | 40.93 | 36.36 | 39.00 | -5.109% | 103 | 87 | -15.641% |
| 2026-07-24 | 44.85 | 44.85 | 41.10 | 41.10 | -21.007% | 7 | 86 | -19.951% |
| 2026-07-21 | 52.03 | 52.03 | 52.03 | 52.03 | +24.206% | 2 | 86 | -36.767% |
| 2026-07-17 | 40.00 | 41.89 | 39.51 | 41.89 | -17.539% | 7 | 86 | -21.461% |
| 2026-07-15 | 50.86 | 50.86 | 47.40 | 50.80 | -0.684% | 60 | 32 | -35.236% |
| 2026-07-14 | 51.15 | 51.15 | 51.15 | 51.15 | +2.075% | 1 | 32 | -35.679% |
| 2026-07-13 | 51.88 | 52.62 | 50.00 | 50.11 | -12.011% | 5 | 32 | -34.344% |
| 2026-07-10 | 56.95 | 56.95 | 56.95 | 56.95 | +7.717% | 1 | 31 | -42.230% |
| 2026-07-08 | 52.87 | 52.87 | 52.87 | 52.87 | -6.325% | 1 | 31 | -37.772% |
| 2026-07-07 | 57.89 | 57.89 | 56.44 | 56.44 | -20.395% | 3 | 29 | -41.708% |
| 2026-07-06 | 70.90 | 70.90 | 70.90 | 70.90 | +10.025% | 1 | 28 | -53.597% |
| 2026-07-02 | 69.66 | 69.66 | 64.44 | 64.44 | -12.860% | 4 | 24 | -48.945% |
| 2026-07-01 | 74.57 | 74.57 | 73.95 | 73.95 | -13.051% | 3 | 22 | -55.510% |
| 2026-06-30 | 82.00 | 85.05 | 82.00 | 85.05 | +19.738% | 9 | 21 | -61.317% |
| 2026-06-29 | 71.63 | 71.63 | 71.03 | 71.03 | -3.308% | 2 | 22 | -53.682% |
| 2026-06-26 | 74.76 | 74.76 | 73.46 | 73.46 | -4.548% | 2 | 21 | -55.214% |
| 2026-06-25 | 76.96 | 76.96 | 76.96 | 76.96 | -1.270% | 1 | 21 | -57.251% |
| 2026-06-24 | 78.60 | 78.60 | 77.95 | 77.95 | -0.307% | 4 | 18 | -57.793% |
| 2026-06-18 | 78.19 | 78.19 | 78.19 | 78.19 | +13.319% | 1 | 18 | -57.923% |
| 2026-06-17 | 69.00 | 69.00 | 69.00 | 69.00 | +4.625% | 2 | 16 | -52.319% |
| 2026-06-16 | 65.60 | 67.00 | 65.55 | 65.95 | +23.202% | 13 | 6 | -50.114% |
| 2026-06-10 | 56.87 | 56.87 | 53.53 | 53.53 | -5.657% | 4 | 3 | -38.539% |
| 2026-06-08 | 54.54 | 56.74 | 54.54 | 56.74 | 0.000% | 3 | 0 | -42.016% |