INTC270617C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 16.22 | 19.00 | 15.70 | 18.35 | +16.508% | 158 | 3,455 | 0.000% |
| 2026-10-23 | 15.92 | 16.45 | 15.39 | 15.75 | +2.606% | 56 | 3,422 | +16.508% |
| 2026-10-22 | 16.50 | 17.19 | 14.99 | 15.35 | -22.553% | 452 | 3,374 | +19.544% |
| 2026-10-21 | 20.23 | 20.23 | 18.80 | 19.82 | +1.641% | 121 | 3,320 | -7.417% |
| 2026-10-20 | 18.51 | 20.25 | 17.27 | 19.50 | +1.828% | 199 | 3,231 | -5.897% |
| 2026-10-19 | 20.51 | 21.18 | 19.15 | 19.15 | +5.684% | 180 | 3,176 | -4.178% |
| 2026-10-16 | 20.40 | 20.40 | 17.87 | 18.12 | -17.823% | 140 | 3,157 | +1.269% |
| 2026-10-15 | 20.60 | 22.30 | 18.50 | 22.05 | -6.170% | 737 | 3,145 | -16.780% |
| 2026-10-14 | 25.00 | 25.42 | 23.50 | 23.50 | -12.313% | 134 | 3,230 | -21.915% |
| 2026-10-13 | 23.83 | 26.80 | 23.83 | 26.80 | +5.720% | 368 | 3,195 | -31.530% |
| 2026-10-12 | 26.52 | 26.75 | 24.88 | 25.35 | -11.518% | 163 | 3,092 | -27.613% |
| 2026-10-09 | 30.80 | 30.80 | 28.30 | 28.65 | -4.817% | 13 | 3,088 | -35.951% |
| 2026-10-08 | 32.25 | 32.65 | 29.51 | 30.10 | -14.731% | 46 | 3,082 | -39.037% |
| 2026-10-07 | 34.93 | 36.67 | 34.93 | 35.30 | -2.080% | 25 | 3,083 | -48.017% |
| 2026-10-06 | 38.00 | 38.00 | 36.05 | 36.05 | -5.752% | 32 | 3,062 | -49.098% |
| 2026-10-05 | 38.81 | 39.75 | 38.25 | 38.25 | -7.497% | 10 | 3,054 | -52.026% |
| 2026-10-02 | 47.00 | 47.00 | 41.35 | 41.35 | -3.388% | 4 | 3,052 | -55.623% |
| 2026-10-01 | 42.24 | 43.10 | 42.24 | 42.80 | +0.824% | 7 | 3,056 | -57.126% |
| 2026-09-30 | 42.17 | 42.50 | 41.76 | 42.45 | +8.015% | 15 | 3,065 | -56.773% |
| 2026-09-29 | 39.45 | 40.00 | 39.30 | 39.30 | +0.358% | 3 | 3,067 | -53.308% |
| 2026-09-28 | 41.20 | 41.20 | 38.95 | 39.16 | -17.731% | 72 | 3,062 | -53.141% |
| 2026-09-25 | 47.80 | 48.00 | 47.60 | 47.60 | -4.032% | 13 | 3,063 | -61.450% |
| 2026-09-24 | 45.50 | 49.60 | 45.50 | 49.60 | +9.735% | 82 | 3,092 | -63.004% |
| 2026-09-23 | 44.60 | 45.20 | 43.25 | 45.20 | -3.912% | 67 | 3,086 | -59.403% |
| 2026-09-22 | 44.15 | 47.04 | 44.15 | 47.04 | +3.841% | 30 | 3,099 | -60.991% |
| 2026-09-21 | 40.45 | 48.00 | 39.89 | 45.30 | +37.690% | 146 | 3,150 | -59.492% |
| 2026-09-18 | 34.40 | 35.02 | 32.50 | 32.90 | -6.000% | 40 | 3,134 | -44.225% |
| 2026-09-17 | 31.05 | 36.55 | 31.05 | 35.00 | +25.854% | 131 | 3,147 | -47.571% |
| 2026-09-16 | 29.38 | 29.75 | 27.30 | 27.81 | +9.921% | 54 | 3,133 | -34.017% |
| 2026-09-15 | 27.23 | 27.70 | 25.00 | 25.30 | -1.786% | 88 | 3,130 | -27.470% |
| 2026-09-14 | 25.00 | 26.95 | 24.75 | 25.76 | -15.402% | 90 | 3,130 | -28.766% |
| 2026-09-11 | 30.90 | 31.80 | 30.45 | 30.45 | +3.925% | 21 | 3,121 | -39.737% |
| 2026-09-10 | 30.05 | 30.31 | 28.40 | 29.30 | -11.480% | 62 | 3,102 | -37.372% |
| 2026-09-09 | 31.70 | 33.80 | 31.70 | 33.10 | +3.083% | 100 | 3,069 | -44.562% |
| 2026-09-08 | 29.95 | 33.50 | 28.95 | 32.11 | +24.699% | 229 | 3,084 | -42.853% |
| 2026-09-04 | 23.00 | 25.75 | 22.47 | 25.75 | +16.253% | 126 | 3,039 | -28.738% |
| 2026-09-03 | 20.00 | 22.31 | 19.82 | 22.15 | +6.696% | 134 | 2,984 | -17.156% |
| 2026-09-02 | 20.55 | 21.20 | 19.64 | 20.76 | +1.765% | 92 | 2,943 | -11.609% |
| 2026-09-01 | 18.05 | 20.55 | 18.00 | 20.40 | -1.687% | 66 | 2,981 | -10.049% |
| 2026-08-31 | 21.62 | 22.00 | 20.64 | 20.75 | -2.582% | 221 | 2,912 | -11.566% |
| 2026-08-28 | 22.35 | 24.20 | 21.20 | 21.30 | -7.391% | 151 | 2,836 | -13.850% |
| 2026-08-27 | 21.94 | 23.90 | 21.90 | 23.00 | +11.922% | 160 | 2,843 | -20.217% |
| 2026-08-26 | 20.40 | 20.84 | 19.65 | 20.55 | -0.243% | 127 | 2,779 | -10.706% |
| 2026-08-25 | 22.42 | 22.52 | 20.60 | 20.60 | +1.229% | 158 | 2,719 | -10.922% |
| 2026-08-24 | 20.90 | 21.26 | 20.00 | 20.35 | -11.522% | 200 | 2,659 | -9.828% |
| 2026-08-21 | 24.08 | 24.08 | 22.70 | 23.00 | -6.504% | 44 | 2,656 | -20.217% |
| 2026-08-20 | 24.35 | 24.60 | 23.00 | 24.60 | -1.403% | 308 | 2,424 | -25.407% |
| 2026-08-19 | 28.00 | 28.00 | 24.10 | 24.95 | -10.187% | 1,149 | 1,531 | -26.453% |
| 2026-08-18 | 28.50 | 28.50 | 27.43 | 27.78 | -15.818% | 23 | 1,524 | -33.945% |
| 2026-08-14 | 33.00 | 33.00 | 33.00 | 33.00 | -7.692% | 1 | 1,524 | -44.394% |
| 2026-08-13 | 32.63 | 37.40 | 32.63 | 35.75 | +10.340% | 11 | 1,519 | -48.671% |
| 2026-08-12 | 32.90 | 33.41 | 32.15 | 32.40 | +7.463% | 23 | 1,519 | -43.364% |
| 2026-08-11 | 30.35 | 31.00 | 29.88 | 30.15 | -7.657% | 13 | 1,518 | -39.138% |
| 2026-08-10 | 32.00 | 32.65 | 31.27 | 32.65 | -4.894% | 5 | 1,517 | -43.798% |
| 2026-08-07 | 34.00 | 34.33 | 34.00 | 34.33 | +1.239% | 3 | 1,514 | -46.548% |
| 2026-08-06 | 32.05 | 34.80 | 32.05 | 33.91 | -6.066% | 3 | 1,514 | -45.886% |
| 2026-08-05 | 34.25 | 36.10 | 33.20 | 36.10 | +1.690% | 46 | 1,536 | -49.169% |
| 2026-08-04 | 30.00 | 35.50 | 30.00 | 35.50 | +25.664% | 107 | 1,556 | -48.310% |
| 2026-08-03 | 25.00 | 28.25 | 24.50 | 28.25 | +0.893% | 249 | 1,334 | -35.044% |
| 2026-07-31 | 32.21 | 32.21 | 28.00 | 28.00 | 0.000% | 132 | 1,222 | -34.464% |
| 2026-07-30 | 25.00 | 29.36 | 25.00 | 28.00 | +16.667% | 203 | 1,202 | -34.464% |
| 2026-07-29 | 25.70 | 26.20 | 23.30 | 24.00 | -5.325% | 202 | 1,182 | -23.542% |
| 2026-07-28 | 25.15 | 26.26 | 23.30 | 25.35 | -10.424% | 139 | 1,126 | -27.613% |
| 2026-07-27 | 29.70 | 30.50 | 25.93 | 28.30 | -2.414% | 907 | 293 | -35.159% |
| 2026-07-24 | 33.00 | 33.67 | 29.00 | 29.00 | -18.494% | 34 | 282 | -36.724% |
| 2026-07-23 | 35.58 | 35.58 | 35.58 | 35.58 | -10.152% | 10 | 282 | -48.426% |
| 2026-07-22 | 40.28 | 41.15 | 39.60 | 39.60 | -1.000% | 22 | 287 | -53.662% |
| 2026-07-21 | 38.18 | 40.00 | 36.65 | 40.00 | +15.507% | 12 | 288 | -54.125% |
| 2026-07-20 | 33.86 | 36.45 | 33.86 | 34.63 | +5.067% | 19 | 274 | -47.011% |
| 2026-07-17 | 31.05 | 34.50 | 29.00 | 32.96 | +0.795% | 67 | 240 | -44.326% |
| 2026-07-16 | 35.80 | 35.80 | 32.70 | 32.70 | -12.567% | 102 | 200 | -43.884% |
| 2026-07-15 | 41.94 | 41.94 | 35.49 | 37.40 | -5.556% | 8 | 197 | -50.936% |
| 2026-07-14 | 41.00 | 41.00 | 39.60 | 39.60 | +4.762% | 2 | 195 | -53.662% |
| 2026-07-13 | 39.64 | 39.64 | 37.80 | 37.80 | -12.963% | 19 | 181 | -51.455% |
| 2026-07-10 | 43.19 | 43.43 | 43.13 | 43.43 | -5.894% | 4 | 182 | -57.748% |
| 2026-07-09 | 46.35 | 46.37 | 45.40 | 46.15 | +13.951% | 9 | 180 | -60.238% |
| 2026-07-08 | 41.10 | 41.10 | 40.50 | 40.50 | -8.475% | 4 | 179 | -54.691% |
| 2026-07-07 | 45.00 | 45.32 | 43.62 | 44.25 | -16.509% | 33 | 186 | -58.531% |
| 2026-07-02 | 56.69 | 56.69 | 53.00 | 53.00 | -8.747% | 2 | 186 | -65.377% |
| 2026-07-01 | 58.62 | 59.08 | 58.08 | 58.08 | -16.993% | 11 | 179 | -68.406% |
| 2026-06-30 | 66.00 | 70.30 | 66.00 | 69.97 | +15.025% | 9 | 178 | -73.774% |
| 2026-06-29 | 55.71 | 61.50 | 55.71 | 60.83 | -1.935% | 4 | 178 | -69.834% |
| 2026-06-25 | 62.05 | 62.05 | 61.70 | 62.03 | -4.789% | 3 | 179 | -70.418% |
| 2026-06-24 | 65.15 | 65.15 | 65.15 | 65.15 | +3.627% | 3 | 179 | -71.834% |
| 2026-06-23 | 66.20 | 66.20 | 62.87 | 62.87 | -8.098% | 13 | 170 | -70.813% |
| 2026-06-22 | 68.00 | 68.41 | 68.00 | 68.41 | +8.553% | 2 | 168 | -73.176% |
| 2026-06-18 | 64.00 | 64.00 | 62.05 | 63.02 | +20.960% | 27 | 169 | -70.882% |
| 2026-06-17 | 52.00 | 52.69 | 52.00 | 52.10 | +1.263% | 8 | 171 | -64.779% |
| 2026-06-16 | 58.25 | 58.25 | 50.95 | 51.45 | -11.855% | 38 | 151 | -64.334% |
| 2026-06-15 | 59.29 | 61.96 | 58.37 | 58.37 | +3.861% | 34 | 134 | -68.563% |
| 2026-06-12 | 53.41 | 56.20 | 53.41 | 56.20 | +12.378% | 103 | 34 | -67.349% |
| 2026-06-11 | 49.55 | 51.30 | 45.00 | 50.01 | +18.789% | 35 | 10 | -63.307% |
| 2026-06-10 | 42.10 | 42.10 | 42.10 | 42.10 | +4.208% | 8 | 10 | -56.413% |
| 2026-06-09 | 43.10 | 43.10 | 38.15 | 40.40 | 0.000% | 11 | 0 | -54.579% |