INTC270617C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 18.80 | 21.08 | 18.15 | 21.08 | +17.307% | 21 | 763 | 0.000% |
| 2026-10-23 | 17.68 | 18.27 | 17.55 | 17.97 | +3.276% | 21 | 750 | +17.307% |
| 2026-10-22 | 18.90 | 18.90 | 16.90 | 17.40 | -21.231% | 102 | 721 | +21.149% |
| 2026-10-21 | 22.30 | 22.30 | 21.55 | 22.09 | +2.269% | 9 | 721 | -4.572% |
| 2026-10-20 | 21.21 | 22.01 | 21.00 | 21.60 | -8.475% | 23 | 724 | -2.407% |
| 2026-10-19 | 22.88 | 23.60 | 22.60 | 23.60 | +18.000% | 26 | 723 | -10.678% |
| 2026-10-16 | 22.20 | 22.20 | 20.00 | 20.00 | -19.355% | 20 | 715 | +5.400% |
| 2026-10-15 | 21.97 | 24.80 | 21.72 | 24.80 | -6.767% | 63 | 723 | -15.000% |
| 2026-10-14 | 27.93 | 27.93 | 25.89 | 26.60 | -7.317% | 11 | 720 | -20.752% |
| 2026-10-13 | 26.05 | 28.90 | 26.05 | 28.70 | +2.135% | 12 | 719 | -26.551% |
| 2026-10-12 | 28.00 | 28.10 | 27.75 | 28.10 | -9.646% | 11 | 712 | -24.982% |
| 2026-10-09 | 32.70 | 32.70 | 31.10 | 31.10 | -4.893% | 4 | 711 | -32.219% |
| 2026-10-08 | 37.40 | 37.55 | 32.70 | 32.70 | -16.496% | 21 | 701 | -35.535% |
| 2026-10-07 | 39.16 | 39.16 | 39.16 | 39.16 | -1.484% | 1 | 701 | -46.170% |
| 2026-10-06 | 39.90 | 39.90 | 38.65 | 39.75 | -4.332% | 40 | 703 | -46.969% |
| 2026-10-05 | 42.96 | 42.96 | 41.50 | 41.55 | -10.065% | 28 | 676 | -49.266% |
| 2026-10-01 | 44.26 | 46.20 | 44.26 | 46.20 | +1.650% | 42 | 659 | -54.372% |
| 2026-09-30 | 45.45 | 45.45 | 45.45 | 45.45 | +1.906% | 9 | 652 | -53.619% |
| 2026-09-29 | 43.80 | 44.60 | 43.80 | 44.60 | +6.165% | 2 | 642 | -52.735% |
| 2026-09-28 | 44.40 | 44.54 | 42.01 | 42.01 | -15.302% | 5 | 641 | -49.821% |
| 2026-09-25 | 50.63 | 50.63 | 49.60 | 49.60 | -1.587% | 3 | 640 | -57.500% |
| 2026-09-24 | 50.00 | 50.40 | 49.46 | 50.40 | +8.271% | 5 | 641 | -58.175% |
| 2026-09-23 | 48.50 | 48.50 | 46.55 | 46.55 | -2.615% | 32 | 642 | -54.715% |
| 2026-09-22 | 47.90 | 47.90 | 47.80 | 47.80 | -1.545% | 32 | 612 | -55.900% |
| 2026-09-21 | 45.00 | 51.00 | 43.10 | 48.55 | +31.929% | 63 | 609 | -56.581% |
| 2026-09-18 | 38.09 | 38.09 | 35.23 | 36.80 | -2.128% | 160 | 463 | -42.717% |
| 2026-09-17 | 33.66 | 39.50 | 33.66 | 37.60 | +19.517% | 71 | 436 | -43.936% |
| 2026-09-16 | 33.14 | 33.15 | 31.00 | 31.46 | +13.369% | 15 | 426 | -32.994% |
| 2026-09-15 | 27.75 | 27.75 | 27.75 | 27.75 | -1.770% | 1 | 426 | -24.036% |
| 2026-09-14 | 27.30 | 28.25 | 27.30 | 28.25 | -14.003% | 6 | 425 | -25.381% |
| 2026-09-11 | 33.00 | 33.12 | 32.85 | 32.85 | +5.627% | 14 | 425 | -35.830% |
| 2026-09-10 | 32.61 | 32.61 | 30.80 | 31.10 | -13.370% | 24 | 426 | -32.219% |
| 2026-09-09 | 35.30 | 35.90 | 34.65 | 35.90 | +3.907% | 14 | 425 | -41.281% |
| 2026-09-08 | 32.00 | 35.70 | 31.83 | 34.55 | +27.963% | 44 | 431 | -38.987% |
| 2026-09-04 | 25.95 | 27.00 | 25.95 | 27.00 | +11.570% | 36 | 426 | -21.926% |
| 2026-09-03 | 22.82 | 24.20 | 22.20 | 24.20 | +5.954% | 16 | 426 | -12.893% |
| 2026-09-02 | 22.84 | 22.84 | 22.84 | 22.84 | +4.292% | 5 | 431 | -7.706% |
| 2026-09-01 | 21.16 | 22.50 | 20.50 | 21.90 | -5.030% | 33 | 413 | -3.744% |
| 2026-08-31 | 23.85 | 23.85 | 23.00 | 23.06 | -1.453% | 11 | 410 | -8.586% |
| 2026-08-28 | 25.70 | 26.20 | 23.27 | 23.40 | -6.400% | 14 | 400 | -9.915% |
| 2026-08-27 | 24.80 | 25.70 | 24.00 | 25.00 | +9.842% | 25 | 404 | -15.680% |
| 2026-08-26 | 22.00 | 23.01 | 21.43 | 22.76 | +0.708% | 66 | 369 | -7.381% |
| 2026-08-25 | 24.44 | 24.49 | 22.60 | 22.60 | -0.133% | 124 | 332 | -6.726% |
| 2026-08-24 | 22.25 | 23.20 | 21.76 | 22.63 | -10.906% | 116 | 266 | -6.849% |
| 2026-08-21 | 25.67 | 25.67 | 25.16 | 25.40 | -2.607% | 11 | 258 | -17.008% |
| 2026-08-20 | 26.00 | 26.08 | 26.00 | 26.08 | -4.118% | 3 | 255 | -19.172% |
| 2026-08-19 | 27.69 | 27.69 | 26.87 | 27.20 | -10.526% | 7 | 250 | -22.500% |
| 2026-08-18 | 30.30 | 30.40 | 29.62 | 30.40 | -18.455% | 180 | 182 | -30.658% |
| 2026-08-17 | 37.28 | 37.28 | 37.28 | 37.28 | +4.631% | 5 | 177 | -43.455% |
| 2026-08-14 | 38.00 | 38.00 | 35.50 | 35.63 | -8.875% | 11 | 171 | -40.836% |
| 2026-08-13 | 36.20 | 39.10 | 36.20 | 39.10 | +11.174% | 4 | 170 | -46.087% |
| 2026-08-12 | 35.17 | 35.17 | 35.17 | 35.17 | +9.906% | 10 | 170 | -40.063% |
| 2026-08-11 | 32.25 | 32.76 | 32.00 | 32.00 | -3.527% | 5 | 170 | -34.125% |
| 2026-08-10 | 34.05 | 34.05 | 33.17 | 33.17 | -8.497% | 5 | 172 | -36.449% |
| 2026-08-07 | 36.98 | 36.98 | 36.25 | 36.25 | +0.416% | 2 | 171 | -41.848% |
| 2026-08-06 | 36.10 | 36.10 | 36.10 | 36.10 | -4.875% | 1 | 171 | -41.607% |
| 2026-08-05 | 35.50 | 38.10 | 35.00 | 37.95 | +2.985% | 12 | 172 | -44.453% |
| 2026-08-04 | 34.04 | 36.85 | 34.04 | 36.85 | +24.493% | 17 | 171 | -42.795% |
| 2026-08-03 | 26.35 | 29.60 | 26.35 | 29.60 | -1.169% | 25 | 159 | -28.784% |
| 2026-07-31 | 31.34 | 31.34 | 29.95 | 29.95 | +1.698% | 7 | 157 | -29.616% |
| 2026-07-30 | 27.50 | 32.15 | 27.50 | 29.45 | +20.598% | 29 | 138 | -28.421% |
| 2026-07-29 | 27.50 | 27.50 | 24.42 | 24.42 | -11.265% | 91 | 123 | -13.677% |
| 2026-07-28 | 26.26 | 27.95 | 24.82 | 27.52 | -5.592% | 64 | 76 | -23.401% |
| 2026-07-27 | 30.05 | 30.05 | 28.15 | 29.15 | -8.621% | 8 | 72 | -27.684% |
| 2026-07-24 | 34.37 | 34.37 | 31.00 | 31.90 | -17.143% | 19 | 71 | -33.918% |
| 2026-07-23 | 40.81 | 40.81 | 38.50 | 38.50 | -2.630% | 2 | 71 | -45.247% |
| 2026-07-21 | 39.54 | 39.54 | 39.54 | 39.54 | +6.749% | 1 | 72 | -46.687% |
| 2026-07-20 | 37.27 | 37.70 | 37.04 | 37.04 | +9.781% | 12 | 63 | -43.089% |
| 2026-07-17 | 32.30 | 34.79 | 31.01 | 33.74 | -6.017% | 8 | 61 | -37.522% |
| 2026-07-16 | 38.11 | 38.11 | 35.88 | 35.90 | -7.331% | 5 | 58 | -41.281% |
| 2026-07-15 | 42.40 | 42.40 | 38.74 | 38.74 | -12.551% | 13 | 56 | -45.586% |
| 2026-07-14 | 42.68 | 44.30 | 42.68 | 44.30 | +12.323% | 2 | 56 | -52.415% |
| 2026-07-13 | 41.96 | 41.96 | 39.44 | 39.44 | -14.186% | 15 | 43 | -46.552% |
| 2026-07-10 | 45.00 | 45.96 | 45.00 | 45.96 | -5.723% | 6 | 39 | -54.134% |
| 2026-07-09 | 51.00 | 51.00 | 48.75 | 48.75 | +4.884% | 12 | 38 | -56.759% |
| 2026-07-08 | 45.93 | 46.48 | 42.47 | 46.48 | -0.684% | 7 | 34 | -54.647% |
| 2026-07-07 | 47.00 | 47.00 | 46.14 | 46.80 | -18.609% | 3 | 33 | -54.957% |
| 2026-07-06 | 57.50 | 57.50 | 57.50 | 57.50 | -0.260% | 1 | 32 | -63.339% |
| 2026-07-02 | 57.46 | 57.65 | 57.46 | 57.65 | -5.616% | 2 | 33 | -63.435% |
| 2026-07-01 | 61.08 | 61.08 | 61.08 | 61.08 | -13.972% | 1 | 33 | -65.488% |
| 2026-06-30 | 66.75 | 71.00 | 66.75 | 71.00 | +16.680% | 23 | 14 | -70.310% |
| 2026-06-29 | 60.85 | 60.85 | 60.85 | 60.85 | -0.344% | 1 | 14 | -65.357% |
| 2026-06-25 | 61.06 | 61.06 | 61.06 | 61.06 | -7.903% | 1 | 13 | -65.477% |
| 2026-06-23 | 65.97 | 66.30 | 65.97 | 66.30 | -7.428% | 2 | 12 | -68.205% |
| 2026-06-22 | 71.62 | 71.62 | 71.62 | 71.62 | +9.377% | 1 | 11 | -70.567% |
| 2026-06-18 | 66.26 | 67.16 | 63.35 | 65.48 | +17.558% | 7 | 13 | -67.807% |
| 2026-06-17 | 55.70 | 55.70 | 55.70 | 55.70 | +2.919% | 2 | 11 | -62.154% |
| 2026-06-16 | 58.50 | 58.50 | 54.12 | 54.12 | -12.808% | 9 | 15 | -61.050% |
| 2026-06-15 | 62.07 | 62.07 | 62.07 | 62.07 | +4.407% | 2 | 13 | -66.038% |
| 2026-06-12 | 56.28 | 59.70 | 55.98 | 59.45 | +19.738% | 10 | 5 | -64.542% |
| 2026-06-11 | 49.50 | 49.65 | 49.50 | 49.65 | +14.348% | 2 | 5 | -57.543% |
| 2026-06-10 | 42.43 | 43.42 | 42.43 | 43.42 | +9.952% | 5 | 1 | -51.451% |
| 2026-06-09 | 39.49 | 39.49 | 39.49 | 39.49 | 0.000% | 1 | 0 | -46.619% |