INTC270617C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 20.60 | 23.85 | 20.60 | 23.65 | +16.790% | 62 | 5,531 | 0.000% |
| 2026-10-23 | 19.60 | 20.70 | 19.30 | 20.25 | +3.846% | 41 | 5,523 | +16.790% |
| 2026-10-22 | 21.25 | 21.50 | 19.10 | 19.50 | -20.245% | 378 | 5,360 | +21.282% |
| 2026-10-21 | 23.70 | 24.61 | 23.70 | 24.45 | +0.617% | 8 | 5,363 | -3.272% |
| 2026-10-20 | 23.15 | 24.90 | 23.15 | 24.30 | +0.248% | 30 | 5,350 | -2.675% |
| 2026-10-19 | 26.00 | 26.50 | 23.80 | 24.24 | +7.733% | 39 | 5,347 | -2.434% |
| 2026-10-16 | 25.50 | 25.55 | 22.45 | 22.50 | -17.279% | 205 | 5,331 | +5.111% |
| 2026-10-15 | 25.60 | 27.39 | 23.08 | 27.20 | -5.719% | 193 | 5,317 | -13.051% |
| 2026-10-14 | 30.36 | 31.23 | 28.83 | 28.85 | -10.181% | 9,246 | 11,587 | -18.024% |
| 2026-10-13 | 29.39 | 32.35 | 29.39 | 32.12 | +3.948% | 4,382 | 7,476 | -26.370% |
| 2026-10-12 | 32.80 | 32.80 | 30.90 | 30.90 | -8.309% | 38 | 7,459 | -23.463% |
| 2026-10-09 | 35.50 | 35.60 | 33.70 | 33.70 | -7.671% | 4,001 | 3,659 | -29.822% |
| 2026-10-08 | 39.00 | 39.00 | 35.00 | 36.50 | -12.154% | 13 | 3,651 | -35.205% |
| 2026-10-07 | 41.80 | 43.73 | 41.50 | 41.55 | +0.727% | 33 | 3,647 | -43.081% |
| 2026-10-06 | 45.30 | 45.30 | 41.20 | 41.25 | -7.718% | 33 | 3,654 | -42.667% |
| 2026-10-05 | 44.92 | 46.65 | 44.50 | 44.70 | -8.214% | 118 | 3,574 | -47.092% |
| 2026-10-02 | 54.30 | 54.30 | 48.55 | 48.70 | -2.600% | 132 | 3,493 | -51.437% |
| 2026-10-01 | 48.53 | 50.00 | 48.53 | 50.00 | +2.459% | 8 | 3,493 | -52.700% |
| 2026-09-30 | 49.00 | 49.10 | 48.80 | 48.80 | +7.726% | 9 | 3,488 | -51.537% |
| 2026-09-29 | 46.00 | 46.27 | 45.30 | 45.30 | -1.457% | 11 | 3,481 | -47.792% |
| 2026-09-28 | 47.75 | 48.25 | 44.90 | 45.97 | -12.853% | 122 | 3,417 | -48.553% |
| 2026-09-25 | 54.85 | 54.88 | 52.70 | 52.75 | -5.245% | 124 | 3,396 | -55.166% |
| 2026-09-24 | 55.00 | 55.67 | 52.75 | 55.67 | +10.456% | 124 | 3,403 | -57.518% |
| 2026-09-23 | 51.03 | 51.03 | 49.57 | 50.40 | -5.476% | 105 | 3,488 | -53.075% |
| 2026-09-22 | 51.00 | 53.32 | 50.70 | 53.32 | +2.244% | 118 | 3,481 | -55.645% |
| 2026-09-21 | 46.55 | 54.35 | 46.50 | 52.15 | +34.407% | 129 | 3,545 | -54.650% |
| 2026-09-18 | 40.21 | 40.61 | 38.10 | 38.80 | -4.598% | 63 | 3,535 | -39.046% |
| 2026-09-17 | 37.25 | 42.26 | 37.00 | 40.67 | +21.403% | 933 | 2,749 | -41.849% |
| 2026-09-16 | 34.80 | 36.05 | 32.78 | 33.50 | +11.667% | 61 | 2,768 | -29.403% |
| 2026-09-15 | 32.78 | 32.78 | 30.00 | 30.00 | -2.597% | 18 | 2,771 | -21.167% |
| 2026-09-14 | 29.88 | 31.50 | 29.85 | 30.80 | -13.117% | 32 | 2,749 | -23.214% |
| 2026-09-11 | 36.61 | 36.86 | 35.35 | 35.45 | +3.202% | 21 | 2,764 | -33.286% |
| 2026-09-10 | 35.00 | 35.00 | 33.30 | 34.35 | -11.125% | 24 | 2,755 | -31.150% |
| 2026-09-09 | 37.15 | 39.00 | 36.90 | 38.65 | +3.619% | 29 | 2,768 | -38.810% |
| 2026-09-08 | 35.70 | 38.71 | 34.50 | 37.30 | +23.387% | 100 | 2,806 | -36.595% |
| 2026-09-04 | 27.82 | 30.55 | 27.38 | 30.23 | +15.735% | 81 | 2,820 | -21.766% |
| 2026-09-03 | 24.20 | 26.80 | 24.00 | 26.12 | +4.313% | 47 | 2,824 | -9.456% |
| 2026-09-02 | 24.85 | 25.44 | 23.85 | 25.04 | +2.413% | 87 | 2,772 | -5.551% |
| 2026-09-01 | 24.05 | 24.90 | 22.50 | 24.45 | -3.168% | 115 | 2,690 | -3.272% |
| 2026-08-31 | 27.00 | 27.05 | 25.02 | 25.25 | -0.786% | 924 | 2,716 | -6.337% |
| 2026-08-28 | 26.40 | 28.78 | 25.45 | 25.45 | -8.618% | 45 | 2,687 | -7.073% |
| 2026-08-27 | 26.33 | 28.40 | 25.24 | 27.85 | +11.400% | 102 | 2,675 | -15.081% |
| 2026-08-26 | 24.45 | 25.00 | 23.50 | 25.00 | -0.200% | 131 | 2,625 | -5.400% |
| 2026-08-25 | 26.34 | 26.81 | 24.80 | 25.05 | +1.008% | 178 | 2,524 | -5.589% |
| 2026-08-24 | 25.50 | 25.50 | 23.99 | 24.80 | -9.654% | 139 | 2,457 | -4.637% |
| 2026-08-21 | 27.85 | 27.85 | 27.30 | 27.45 | -6.154% | 9 | 2,454 | -13.843% |
| 2026-08-20 | 28.00 | 29.25 | 27.50 | 29.25 | -0.847% | 21 | 2,450 | -19.145% |
| 2026-08-19 | 33.55 | 33.55 | 28.90 | 29.50 | -7.813% | 32 | 2,456 | -19.831% |
| 2026-08-18 | 34.30 | 34.30 | 32.00 | 32.00 | -16.230% | 58 | 2,456 | -26.094% |
| 2026-08-17 | 39.47 | 40.00 | 38.20 | 38.20 | -1.419% | 93 | 2,461 | -38.089% |
| 2026-08-14 | 38.88 | 38.88 | 38.75 | 38.75 | -5.511% | 5 | 2,460 | -38.968% |
| 2026-08-13 | 37.84 | 42.04 | 37.84 | 41.01 | +9.799% | 17 | 2,460 | -42.331% |
| 2026-08-12 | 37.87 | 38.32 | 36.50 | 37.35 | +6.959% | 76 | 2,393 | -36.680% |
| 2026-08-11 | 34.00 | 34.93 | 34.00 | 34.92 | -3.589% | 9 | 2,396 | -32.274% |
| 2026-08-10 | 36.75 | 36.75 | 35.20 | 36.22 | -8.234% | 26 | 2,391 | -34.705% |
| 2026-08-07 | 40.90 | 40.90 | 38.80 | 39.47 | +1.727% | 12 | 2,395 | -40.081% |
| 2026-08-06 | 35.60 | 41.00 | 35.60 | 38.80 | -3.145% | 14 | 2,390 | -39.046% |
| 2026-08-05 | 38.90 | 40.06 | 38.00 | 40.06 | +2.246% | 8 | 2,388 | -40.964% |
| 2026-08-04 | 36.25 | 39.50 | 35.70 | 39.18 | +24.698% | 14 | 2,388 | -39.638% |
| 2026-08-03 | 29.42 | 31.93 | 27.85 | 31.42 | -1.966% | 79 | 2,377 | -24.729% |
| 2026-07-31 | 34.17 | 34.17 | 31.45 | 32.05 | +0.156% | 18 | 2,370 | -26.209% |
| 2026-07-30 | 29.40 | 34.10 | 29.10 | 32.00 | +18.168% | 1,531 | 1,250 | -26.094% |
| 2026-07-29 | 26.95 | 28.60 | 26.80 | 27.08 | -6.813% | 96 | 1,242 | -12.666% |
| 2026-07-28 | 26.85 | 30.00 | 26.85 | 29.06 | -10.226% | 75 | 1,217 | -18.617% |
| 2026-07-27 | 34.94 | 34.94 | 30.20 | 32.37 | -3.689% | 52 | 1,179 | -26.939% |
| 2026-07-24 | 37.80 | 37.80 | 33.61 | 33.61 | -16.704% | 16 | 1,176 | -29.634% |
| 2026-07-23 | 41.16 | 41.50 | 39.70 | 40.35 | -7.666% | 18 | 1,168 | -41.388% |
| 2026-07-22 | 43.70 | 43.70 | 43.70 | 43.70 | -3.061% | 1 | 1,167 | -45.881% |
| 2026-07-21 | 43.00 | 45.08 | 43.00 | 45.08 | +13.124% | 10 | 1,160 | -47.538% |
| 2026-07-20 | 38.26 | 40.45 | 38.25 | 39.85 | +7.703% | 8 | 1,160 | -40.652% |
| 2026-07-17 | 35.28 | 38.80 | 32.60 | 37.00 | +0.462% | 71 | 1,177 | -36.081% |
| 2026-07-16 | 40.46 | 40.46 | 36.83 | 36.83 | -13.605% | 81 | 1,158 | -35.786% |
| 2026-07-15 | 46.00 | 46.00 | 40.00 | 42.63 | -6.759% | 27 | 1,156 | -44.523% |
| 2026-07-14 | 45.72 | 45.72 | 45.72 | 45.72 | +8.341% | 1 | 1,155 | -48.272% |
| 2026-07-13 | 44.15 | 44.52 | 42.20 | 42.20 | -12.990% | 7 | 1,153 | -43.957% |
| 2026-07-10 | 47.50 | 48.50 | 47.00 | 48.50 | -4.809% | 57 | 1,096 | -51.237% |
| 2026-07-09 | 51.70 | 51.70 | 50.90 | 50.95 | +2.929% | 7 | 1,090 | -53.582% |
| 2026-07-08 | 48.40 | 49.50 | 44.55 | 49.50 | +3.125% | 825 | 268 | -52.222% |
| 2026-07-07 | 55.00 | 55.00 | 48.00 | 48.00 | -19.151% | 61 | 217 | -50.729% |
| 2026-07-06 | 63.00 | 63.00 | 59.37 | 59.37 | +3.975% | 6 | 212 | -60.165% |
| 2026-07-02 | 61.00 | 61.00 | 56.00 | 57.10 | -11.239% | 10 | 203 | -58.581% |
| 2026-07-01 | 69.00 | 69.00 | 64.33 | 64.33 | -14.670% | 11 | 193 | -63.236% |
| 2026-06-30 | 72.37 | 75.39 | 72.37 | 75.39 | +14.227% | 28 | 189 | -68.630% |
| 2026-06-29 | 62.53 | 66.25 | 57.25 | 66.00 | +1.538% | 72 | 171 | -64.167% |
| 2026-06-26 | 65.50 | 66.97 | 62.50 | 65.00 | 0.000% | 69 | 119 | -63.615% |
| 2026-06-25 | 70.00 | 70.00 | 63.00 | 65.00 | -2.417% | 41 | 80 | -63.615% |
| 2026-06-24 | 69.85 | 69.85 | 66.50 | 66.61 | -3.352% | 51 | 91 | -64.495% |
| 2026-06-23 | 65.00 | 69.00 | 65.00 | 68.92 | -8.594% | 45 | 81 | -65.685% |
| 2026-06-22 | 72.65 | 75.40 | 72.63 | 75.40 | +15.662% | 12 | 77 | -68.634% |
| 2026-06-18 | 65.19 | 65.19 | 65.19 | 65.19 | +15.381% | 1 | 77 | -63.721% |
| 2026-06-17 | 58.40 | 58.40 | 56.50 | 56.50 | -0.563% | 4 | 76 | -58.142% |
| 2026-06-16 | 61.35 | 61.35 | 55.61 | 56.82 | -10.759% | 14 | 76 | -58.377% |
| 2026-06-15 | 67.26 | 67.26 | 63.67 | 63.67 | +2.528% | 8 | 72 | -62.855% |
| 2026-06-12 | 59.02 | 62.26 | 59.00 | 62.10 | +12.868% | 37 | 41 | -61.916% |
| 2026-06-11 | 54.55 | 56.00 | 50.87 | 55.02 | +20.131% | 31 | 11 | -57.016% |
| 2026-06-10 | 45.80 | 45.80 | 45.80 | 45.80 | +1.891% | 1 | 10 | -48.362% |
| 2026-06-09 | 45.61 | 45.61 | 44.95 | 44.95 | -9.229% | 2 | 8 | -47.386% |
| 2026-06-08 | 47.95 | 50.10 | 47.95 | 49.52 | 0.000% | 8 | 0 | -52.242% |