INTC270617C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 25.72 | 25.72 | 25.72 | 25.72 | +13.005% | 2 | 928 | 0.000% |
| 2026-10-23 | 22.22 | 23.57 | 22.22 | 22.76 | +3.455% | 10 | 927 | +13.005% |
| 2026-10-22 | 23.85 | 24.57 | 22.00 | 22.00 | -19.854% | 22 | 919 | +16.909% |
| 2026-10-21 | 27.00 | 27.45 | 27.00 | 27.45 | +1.180% | 4 | 915 | -6.302% |
| 2026-10-20 | 27.13 | 27.13 | 27.13 | 27.13 | +0.668% | 1 | 914 | -5.197% |
| 2026-10-19 | 26.95 | 26.95 | 26.95 | 26.95 | +1.507% | 4 | 910 | -4.564% |
| 2026-10-16 | 28.23 | 28.23 | 26.10 | 26.55 | -11.500% | 11 | 907 | -3.126% |
| 2026-10-15 | 28.40 | 30.00 | 26.91 | 30.00 | -7.692% | 59 | 905 | -14.267% |
| 2026-10-14 | 33.80 | 33.80 | 32.35 | 32.50 | -5.797% | 7 | 908 | -20.862% |
| 2026-10-13 | 33.82 | 34.50 | 33.55 | 34.50 | -3.631% | 14 | 908 | -25.449% |
| 2026-10-12 | 35.80 | 35.80 | 35.80 | 35.80 | -5.963% | 4 | 912 | -28.156% |
| 2026-10-09 | 39.37 | 39.51 | 38.07 | 38.07 | -2.883% | 4 | 909 | -32.440% |
| 2026-10-08 | 42.33 | 43.00 | 39.20 | 39.20 | -13.024% | 6 | 907 | -34.388% |
| 2026-10-07 | 45.75 | 45.75 | 45.07 | 45.07 | -7.454% | 5 | 903 | -42.933% |
| 2026-10-05 | 48.70 | 48.70 | 48.70 | 48.70 | -14.185% | 1 | 902 | -47.187% |
| 2026-10-02 | 56.94 | 56.94 | 56.75 | 56.75 | +5.093% | 2 | 902 | -54.678% |
| 2026-10-01 | 51.16 | 54.00 | 51.16 | 54.00 | +9.201% | 14 | 904 | -52.370% |
| 2026-09-29 | 49.45 | 49.45 | 49.45 | 49.45 | +0.918% | 1 | 904 | -47.988% |
| 2026-09-28 | 48.30 | 49.00 | 48.30 | 49.00 | -14.485% | 2 | 905 | -47.510% |
| 2026-09-25 | 57.70 | 58.16 | 57.30 | 57.30 | -2.051% | 3 | 902 | -55.113% |
| 2026-09-24 | 58.50 | 58.50 | 58.50 | 58.50 | +7.636% | 1 | 902 | -56.034% |
| 2026-09-22 | 54.62 | 54.62 | 54.35 | 54.35 | -1.984% | 8 | 903 | -52.677% |
| 2026-09-21 | 50.00 | 57.73 | 49.89 | 55.45 | +30.532% | 65 | 914 | -53.616% |
| 2026-09-18 | 43.65 | 43.65 | 42.48 | 42.48 | -4.432% | 13 | 901 | -39.454% |
| 2026-09-17 | 43.45 | 44.85 | 43.45 | 44.45 | +23.472% | 15 | 910 | -42.137% |
| 2026-09-16 | 36.00 | 36.00 | 36.00 | 36.00 | +9.091% | 1 | 909 | -28.556% |
| 2026-09-15 | 35.87 | 35.87 | 33.00 | 33.00 | -4.153% | 117 | 884 | -22.061% |
| 2026-09-14 | 34.43 | 34.43 | 34.43 | 34.43 | -9.395% | 5 | 879 | -25.298% |
| 2026-09-11 | 38.00 | 38.00 | 38.00 | 38.00 | +2.260% | 1 | 879 | -32.316% |
| 2026-09-10 | 36.50 | 37.60 | 36.35 | 37.16 | -9.366% | 5 | 877 | -30.786% |
| 2026-09-09 | 40.20 | 41.40 | 40.13 | 41.00 | +1.990% | 13 | 874 | -37.268% |
| 2026-09-08 | 39.00 | 41.49 | 37.70 | 40.20 | +25.468% | 63 | 852 | -36.020% |
| 2026-09-04 | 31.75 | 32.04 | 31.75 | 32.04 | +10.483% | 8 | 860 | -19.725% |
| 2026-09-03 | 28.87 | 29.00 | 28.87 | 29.00 | +5.917% | 3 | 860 | -11.310% |
| 2026-09-01 | 25.30 | 27.38 | 25.30 | 27.38 | -2.735% | 16 | 847 | -6.063% |
| 2026-08-31 | 28.85 | 28.85 | 27.50 | 28.15 | -0.177% | 7 | 842 | -8.632% |
| 2026-08-28 | 30.13 | 30.13 | 28.04 | 28.20 | -6.000% | 119 | 880 | -8.794% |
| 2026-08-27 | 28.65 | 31.00 | 28.65 | 30.00 | +10.701% | 18 | 870 | -14.267% |
| 2026-08-26 | 26.00 | 27.10 | 26.00 | 27.10 | -0.733% | 8 | 865 | -5.092% |
| 2026-08-25 | 29.00 | 29.15 | 27.30 | 27.30 | 0.000% | 33 | 869 | -5.788% |
| 2026-08-24 | 28.00 | 28.00 | 25.90 | 27.30 | -7.833% | 127 | 773 | -5.788% |
| 2026-08-21 | 29.81 | 29.81 | 29.62 | 29.62 | -3.831% | 4 | 771 | -13.167% |
| 2026-08-20 | 30.78 | 30.80 | 30.13 | 30.80 | -4.199% | 4 | 770 | -16.494% |
| 2026-08-19 | 36.50 | 36.50 | 31.60 | 32.15 | -7.295% | 12 | 764 | -20.000% |
| 2026-08-18 | 34.51 | 35.05 | 34.51 | 34.68 | -18.014% | 14 | 762 | -25.836% |
| 2026-08-14 | 42.65 | 42.65 | 42.30 | 42.30 | -3.732% | 2 | 761 | -39.196% |
| 2026-08-13 | 43.30 | 44.80 | 43.28 | 43.94 | +9.521% | 16 | 750 | -41.466% |
| 2026-08-12 | 39.60 | 40.12 | 39.45 | 40.12 | +7.273% | 3 | 749 | -35.892% |
| 2026-08-11 | 37.50 | 37.50 | 37.40 | 37.40 | -1.058% | 3 | 749 | -31.230% |
| 2026-08-10 | 38.40 | 38.50 | 37.80 | 37.80 | -10.617% | 116 | 642 | -31.958% |
| 2026-08-07 | 43.00 | 43.00 | 42.29 | 42.29 | +1.904% | 2 | 642 | -39.182% |
| 2026-08-06 | 40.25 | 41.50 | 40.25 | 41.50 | -3.712% | 6 | 642 | -38.024% |
| 2026-08-05 | 41.70 | 43.10 | 40.55 | 43.10 | +5.122% | 4 | 641 | -40.325% |
| 2026-08-04 | 39.05 | 41.00 | 39.05 | 41.00 | +22.828% | 19 | 648 | -37.268% |
| 2026-08-03 | 30.70 | 33.95 | 30.70 | 33.38 | -5.063% | 16 | 636 | -22.948% |
| 2026-07-31 | 38.95 | 38.95 | 35.16 | 35.16 | -0.902% | 6 | 632 | -26.849% |
| 2026-07-30 | 34.00 | 35.48 | 34.00 | 35.48 | +15.948% | 204 | 472 | -27.508% |
| 2026-07-29 | 30.00 | 30.70 | 28.05 | 30.60 | -2.423% | 16 | 461 | -15.948% |
| 2026-07-28 | 29.67 | 31.36 | 29.67 | 31.36 | -7.438% | 12 | 460 | -17.985% |
| 2026-07-27 | 34.00 | 34.00 | 31.81 | 33.88 | -5.231% | 15 | 451 | -24.085% |
| 2026-07-24 | 39.25 | 39.40 | 35.75 | 35.75 | -15.684% | 62 | 411 | -28.056% |
| 2026-07-23 | 42.40 | 42.40 | 42.40 | 42.40 | -9.787% | 1 | 411 | -39.340% |
| 2026-07-22 | 46.83 | 47.00 | 46.83 | 47.00 | +0.064% | 2 | 411 | -45.277% |
| 2026-07-21 | 46.97 | 46.97 | 46.97 | 46.97 | +14.171% | 1 | 411 | -45.242% |
| 2026-07-17 | 36.00 | 41.14 | 35.04 | 41.14 | +4.152% | 9 | 408 | -37.482% |
| 2026-07-16 | 41.50 | 41.50 | 39.50 | 39.50 | -15.327% | 7 | 406 | -34.886% |
| 2026-07-15 | 44.00 | 46.65 | 42.00 | 46.65 | -3.715% | 16 | 408 | -44.866% |
| 2026-07-14 | 48.40 | 48.45 | 46.70 | 48.45 | +6.601% | 4 | 409 | -46.914% |
| 2026-07-13 | 46.00 | 47.10 | 45.20 | 45.45 | -15.755% | 15 | 398 | -43.410% |
| 2026-07-09 | 54.05 | 54.05 | 53.95 | 53.95 | +8.990% | 2 | 398 | -52.326% |
| 2026-07-08 | 50.70 | 50.70 | 48.20 | 49.50 | -6.232% | 45 | 355 | -48.040% |
| 2026-07-07 | 52.79 | 52.79 | 52.79 | 52.79 | -17.387% | 1 | 355 | -51.279% |
| 2026-07-06 | 63.90 | 63.90 | 63.90 | 63.90 | +3.065% | 1 | 355 | -59.750% |
| 2026-07-02 | 68.00 | 68.00 | 62.00 | 62.00 | -8.175% | 3 | 356 | -58.516% |
| 2026-07-01 | 68.20 | 68.20 | 66.42 | 67.52 | -0.266% | 8 | 356 | -61.908% |
| 2026-06-26 | 67.73 | 67.73 | 67.70 | 67.70 | -4.080% | 2 | 354 | -62.009% |
| 2026-06-25 | 68.60 | 70.58 | 68.46 | 70.58 | +1.554% | 23 | 334 | -63.559% |
| 2026-06-24 | 70.60 | 75.00 | 69.10 | 69.50 | -5.954% | 24 | 318 | -62.993% |
| 2026-06-23 | 70.95 | 74.70 | 70.95 | 73.90 | -6.051% | 3 | 317 | -65.196% |
| 2026-06-22 | 78.30 | 78.66 | 77.05 | 78.66 | +7.753% | 51 | 266 | -67.302% |
| 2026-06-18 | 67.35 | 73.00 | 67.35 | 73.00 | +22.854% | 11 | 263 | -64.767% |
| 2026-06-17 | 59.42 | 59.42 | 59.42 | 59.42 | +1.054% | 1 | 264 | -56.715% |
| 2026-06-16 | 64.50 | 64.50 | 58.80 | 58.80 | -12.239% | 20 | 250 | -56.259% |
| 2026-06-15 | 67.49 | 67.60 | 66.58 | 67.00 | +27.619% | 244 | 14 | -61.612% |
| 2026-06-11 | 56.36 | 56.36 | 52.50 | 52.50 | +16.667% | 6 | 9 | -51.010% |
| 2026-06-09 | 45.00 | 45.00 | 45.00 | 45.00 | -14.139% | 3 | 6 | -42.844% |
| 2026-06-08 | 48.10 | 52.41 | 48.10 | 52.41 | 0.000% | 8 | 0 | -50.925% |