INTC270617C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 26.31 | 29.82 | 26.31 | 28.80 | +11.240% | 141 | 3,708 | 0.000% |
| 2026-10-23 | 24.67 | 26.25 | 24.67 | 25.89 | +2.332% | 16 | 3,707 | +11.240% |
| 2026-10-22 | 26.50 | 27.24 | 25.00 | 25.30 | -16.557% | 115 | 3,625 | +13.834% |
| 2026-10-21 | 30.40 | 30.40 | 29.30 | 30.32 | -1.077% | 15 | 3,625 | -5.013% |
| 2026-10-20 | 27.75 | 31.50 | 27.50 | 30.65 | +0.822% | 240 | 3,442 | -6.036% |
| 2026-10-19 | 31.80 | 32.70 | 29.93 | 30.40 | +6.405% | 1,685 | 2,784 | -5.263% |
| 2026-10-16 | 30.70 | 30.90 | 28.00 | 28.57 | -15.172% | 1,205 | 2,831 | +0.805% |
| 2026-10-15 | 31.20 | 34.05 | 28.55 | 33.68 | -4.859% | 3,425 | 1,568 | -14.489% |
| 2026-10-14 | 37.33 | 37.33 | 35.00 | 35.40 | -8.385% | 70 | 1,502 | -18.644% |
| 2026-10-13 | 37.13 | 39.10 | 36.97 | 38.64 | +1.205% | 12 | 1,495 | -25.466% |
| 2026-10-12 | 37.75 | 38.22 | 37.75 | 38.18 | -6.536% | 6 | 1,489 | -24.568% |
| 2026-10-09 | 42.02 | 42.85 | 40.85 | 40.85 | -6.522% | 60 | 1,436 | -29.498% |
| 2026-10-08 | 46.00 | 47.16 | 42.46 | 43.70 | -10.816% | 77 | 1,360 | -34.096% |
| 2026-10-07 | 49.00 | 49.00 | 49.00 | 49.00 | -2.000% | 25 | 1,335 | -41.224% |
| 2026-10-06 | 51.63 | 51.67 | 49.00 | 50.00 | -3.846% | 144 | 1,397 | -42.400% |
| 2026-10-05 | 52.00 | 53.00 | 51.83 | 52.00 | -6.643% | 31 | 1,387 | -44.615% |
| 2026-10-02 | 60.65 | 60.65 | 55.70 | 55.70 | -2.315% | 32 | 1,382 | -48.294% |
| 2026-10-01 | 55.90 | 57.02 | 55.90 | 57.02 | +2.186% | 5 | 1,384 | -49.491% |
| 2026-09-30 | 55.18 | 55.80 | 55.18 | 55.80 | +6.428% | 17 | 1,401 | -48.387% |
| 2026-09-29 | 55.35 | 55.35 | 52.43 | 52.43 | -0.888% | 6 | 1,401 | -45.070% |
| 2026-09-28 | 54.00 | 54.08 | 52.50 | 52.90 | -13.576% | 38 | 1,402 | -45.558% |
| 2026-09-25 | 62.00 | 62.00 | 60.94 | 61.21 | -3.606% | 57 | 1,394 | -52.949% |
| 2026-09-24 | 61.00 | 63.50 | 61.00 | 63.50 | +10.243% | 65 | 1,378 | -54.646% |
| 2026-09-23 | 58.25 | 58.25 | 56.72 | 57.60 | -4.446% | 109 | 1,317 | -50.000% |
| 2026-09-22 | 58.10 | 60.28 | 58.00 | 60.28 | +4.111% | 11 | 1,326 | -52.223% |
| 2026-09-21 | 53.45 | 61.55 | 53.45 | 57.90 | +28.667% | 106 | 1,359 | -50.259% |
| 2026-09-18 | 46.74 | 47.44 | 44.81 | 45.00 | -5.660% | 20 | 1,359 | -36.000% |
| 2026-09-17 | 44.55 | 49.15 | 44.08 | 47.70 | +18.040% | 36 | 1,351 | -39.623% |
| 2026-09-16 | 41.00 | 42.00 | 39.90 | 40.41 | +9.364% | 93 | 1,370 | -28.731% |
| 2026-09-15 | 37.30 | 37.30 | 36.95 | 36.95 | +1.233% | 9 | 1,362 | -22.057% |
| 2026-09-14 | 35.65 | 37.76 | 35.65 | 36.50 | -12.638% | 108 | 1,289 | -21.096% |
| 2026-09-11 | 41.80 | 42.17 | 41.75 | 41.78 | +4.320% | 7 | 1,288 | -31.067% |
| 2026-09-10 | 40.60 | 41.00 | 39.30 | 40.05 | -10.603% | 15 | 1,278 | -28.090% |
| 2026-09-09 | 42.50 | 45.00 | 42.50 | 44.80 | +2.941% | 11 | 1,280 | -35.714% |
| 2026-09-08 | 41.00 | 44.90 | 40.50 | 43.52 | +23.989% | 209 | 1,163 | -33.824% |
| 2026-09-04 | 32.90 | 35.36 | 32.90 | 35.10 | +10.135% | 32 | 1,173 | -17.949% |
| 2026-09-03 | 29.90 | 32.10 | 29.90 | 31.87 | +2.806% | 17 | 1,171 | -9.633% |
| 2026-09-02 | 30.27 | 31.00 | 29.00 | 31.00 | +3.853% | 10 | 1,167 | -7.097% |
| 2026-09-01 | 27.88 | 29.95 | 27.60 | 29.85 | -1.809% | 20 | 1,171 | -3.518% |
| 2026-08-31 | 31.07 | 31.73 | 30.40 | 30.40 | -1.331% | 32 | 1,165 | -5.263% |
| 2026-08-28 | 32.25 | 34.20 | 30.70 | 30.81 | -5.491% | 30 | 1,154 | -6.524% |
| 2026-08-27 | 32.50 | 33.47 | 30.70 | 32.60 | +8.486% | 49 | 1,128 | -11.656% |
| 2026-08-26 | 29.00 | 30.05 | 28.30 | 30.05 | +0.502% | 67 | 1,097 | -4.160% |
| 2026-08-25 | 31.80 | 31.80 | 29.85 | 29.90 | -0.333% | 48 | 1,057 | -3.679% |
| 2026-08-24 | 29.10 | 30.50 | 28.55 | 30.00 | -7.121% | 161 | 977 | -4.000% |
| 2026-08-21 | 32.30 | 32.30 | 32.30 | 32.30 | -5.279% | 5 | 977 | -10.836% |
| 2026-08-20 | 32.25 | 34.10 | 32.25 | 34.10 | -2.571% | 2 | 977 | -15.543% |
| 2026-08-19 | 34.20 | 35.20 | 34.15 | 35.00 | -7.895% | 82 | 979 | -17.714% |
| 2026-08-18 | 38.50 | 38.50 | 37.10 | 38.00 | -16.207% | 54 | 941 | -24.211% |
| 2026-08-17 | 46.20 | 46.20 | 45.35 | 45.35 | +2.255% | 14 | 941 | -36.494% |
| 2026-08-14 | 48.00 | 48.00 | 44.35 | 44.35 | -4.583% | 7 | 942 | -35.062% |
| 2026-08-13 | 42.98 | 46.49 | 42.98 | 46.48 | +6.851% | 12 | 931 | -38.038% |
| 2026-08-12 | 43.50 | 43.50 | 43.50 | 43.50 | +9.572% | 1 | 931 | -33.793% |
| 2026-08-11 | 40.00 | 40.07 | 39.70 | 39.70 | -2.217% | 18 | 925 | -27.456% |
| 2026-08-10 | 40.79 | 41.30 | 40.55 | 40.60 | -8.414% | 88 | 855 | -29.064% |
| 2026-08-07 | 43.95 | 45.51 | 43.95 | 44.33 | +0.979% | 4 | 855 | -35.033% |
| 2026-08-06 | 40.75 | 45.15 | 40.75 | 43.90 | -4.107% | 11 | 848 | -34.396% |
| 2026-08-05 | 42.50 | 45.78 | 42.50 | 45.78 | +3.271% | 4 | 849 | -37.090% |
| 2026-08-04 | 41.60 | 44.43 | 41.15 | 44.33 | +23.139% | 20 | 859 | -35.033% |
| 2026-08-03 | 32.00 | 36.45 | 32.00 | 36.00 | -3.872% | 24 | 847 | -20.000% |
| 2026-07-31 | 40.85 | 41.47 | 37.45 | 37.45 | +1.381% | 8 | 844 | -23.097% |
| 2026-07-30 | 36.50 | 38.65 | 36.50 | 36.94 | +23.133% | 28 | 844 | -22.036% |
| 2026-07-29 | 31.49 | 32.30 | 30.00 | 30.00 | -10.126% | 23 | 833 | -4.000% |
| 2026-07-28 | 32.15 | 34.05 | 31.00 | 33.38 | -7.663% | 63 | 780 | -13.721% |
| 2026-07-27 | 37.10 | 37.10 | 35.66 | 36.15 | -4.517% | 17 | 775 | -20.332% |
| 2026-07-24 | 45.45 | 45.45 | 37.86 | 37.86 | -15.302% | 64 | 769 | -23.930% |
| 2026-07-23 | 46.29 | 47.50 | 44.70 | 44.70 | -11.747% | 19 | 769 | -35.570% |
| 2026-07-22 | 50.00 | 50.65 | 50.00 | 50.65 | +2.323% | 14 | 769 | -43.139% |
| 2026-07-21 | 47.55 | 49.50 | 47.55 | 49.50 | +13.662% | 9 | 769 | -41.818% |
| 2026-07-20 | 44.20 | 44.20 | 43.55 | 43.55 | +4.889% | 2 | 768 | -33.869% |
| 2026-07-17 | 39.25 | 42.60 | 37.43 | 41.52 | -2.649% | 150 | 687 | -30.636% |
| 2026-07-16 | 44.26 | 44.44 | 41.75 | 42.65 | -9.255% | 25 | 683 | -32.474% |
| 2026-07-15 | 50.50 | 50.50 | 44.80 | 47.00 | -9.336% | 42 | 659 | -38.723% |
| 2026-07-14 | 51.84 | 51.84 | 51.84 | 51.84 | +8.225% | 1 | 659 | -44.444% |
| 2026-07-13 | 49.00 | 49.00 | 47.90 | 47.90 | -11.280% | 4 | 657 | -39.875% |
| 2026-07-10 | 53.99 | 53.99 | 53.99 | 53.99 | -4.459% | 1 | 657 | -46.657% |
| 2026-07-09 | 56.67 | 56.67 | 56.51 | 56.51 | +11.240% | 4 | 657 | -49.036% |
| 2026-07-08 | 53.23 | 53.23 | 50.80 | 50.80 | -5.699% | 8 | 655 | -43.307% |
| 2026-07-07 | 57.82 | 57.82 | 53.74 | 53.87 | -17.756% | 23 | 636 | -46.538% |
| 2026-07-06 | 67.00 | 67.40 | 65.10 | 65.50 | +6.504% | 25 | 634 | -56.031% |
| 2026-07-02 | 70.02 | 70.02 | 61.50 | 61.50 | -18.272% | 16 | 632 | -53.171% |
| 2026-07-01 | 75.25 | 75.25 | 75.25 | 75.25 | -7.179% | 1 | 632 | -61.728% |
| 2026-06-30 | 75.79 | 81.75 | 75.79 | 81.07 | +12.254% | 10 | 630 | -64.475% |
| 2026-06-29 | 61.75 | 72.22 | 61.75 | 72.22 | -1.068% | 9 | 628 | -60.122% |
| 2026-06-25 | 73.01 | 73.01 | 72.00 | 73.00 | +0.454% | 11 | 628 | -60.548% |
| 2026-06-24 | 74.75 | 74.75 | 71.88 | 72.67 | -5.451% | 312 | 317 | -60.369% |
| 2026-06-23 | 76.86 | 76.86 | 76.86 | 76.86 | -6.119% | 2 | 317 | -62.529% |
| 2026-06-22 | 80.74 | 81.87 | 78.80 | 81.87 | +8.913% | 10 | 319 | -64.822% |
| 2026-06-18 | 72.09 | 77.20 | 72.09 | 75.17 | +17.453% | 79 | 260 | -61.687% |
| 2026-06-17 | 63.90 | 64.00 | 63.90 | 64.00 | +4.575% | 6 | 260 | -55.000% |
| 2026-06-16 | 62.70 | 62.80 | 61.20 | 61.20 | -12.421% | 23 | 241 | -52.941% |
| 2026-06-15 | 70.45 | 70.50 | 69.88 | 69.88 | +7.756% | 10 | 240 | -58.786% |
| 2026-06-12 | 64.85 | 64.85 | 64.85 | 64.85 | +17.695% | 204 | 37 | -55.590% |
| 2026-06-11 | 56.00 | 56.00 | 55.10 | 55.10 | +9.391% | 11 | 26 | -47.731% |
| 2026-06-09 | 53.00 | 53.00 | 50.37 | 50.37 | 0.000% | 27 | 0 | -42.823% |