INTC270617C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 14.45 | 17.00 | 14.45 | 16.25 | +15.248% | 58 | 4,366 | 0.000% |
| 2026-10-23 | 13.93 | 14.58 | 13.75 | 14.10 | +3.676% | 80 | 4,407 | +15.248% |
| 2026-10-22 | 14.84 | 15.45 | 13.60 | 13.60 | -22.241% | 93 | 4,368 | +19.485% |
| 2026-10-21 | 17.25 | 17.65 | 16.65 | 17.49 | -0.625% | 106 | 4,417 | -7.090% |
| 2026-10-20 | 16.48 | 18.20 | 15.68 | 17.60 | +1.441% | 38 | 4,418 | -7.670% |
| 2026-10-19 | 18.34 | 18.90 | 17.33 | 17.35 | +7.430% | 144 | 4,419 | -6.340% |
| 2026-10-16 | 18.33 | 18.40 | 15.75 | 16.15 | -20.129% | 419 | 4,406 | +0.619% |
| 2026-10-15 | 17.81 | 20.22 | 16.50 | 20.22 | -6.259% | 146 | 4,405 | -19.634% |
| 2026-10-14 | 22.80 | 22.80 | 21.29 | 21.57 | -9.370% | 15 | 4,404 | -24.664% |
| 2026-10-13 | 20.98 | 23.80 | 20.98 | 23.80 | +4.294% | 173 | 4,397 | -31.723% |
| 2026-10-12 | 24.56 | 24.56 | 22.68 | 22.82 | -11.550% | 118 | 4,492 | -28.791% |
| 2026-10-09 | 27.76 | 27.76 | 25.80 | 25.80 | -7.692% | 100 | 4,403 | -37.016% |
| 2026-10-08 | 29.77 | 31.00 | 26.90 | 27.95 | -13.199% | 55 | 4,388 | -41.860% |
| 2026-10-07 | 32.80 | 33.06 | 32.20 | 32.20 | -1.378% | 15 | 4,380 | -49.534% |
| 2026-10-06 | 36.24 | 36.24 | 32.65 | 32.65 | -9.053% | 25 | 4,372 | -50.230% |
| 2026-10-05 | 35.75 | 36.50 | 35.60 | 35.90 | -16.898% | 81 | 4,361 | -54.735% |
| 2026-10-02 | 42.90 | 43.20 | 42.90 | 43.20 | +7.436% | 2 | 4,360 | -62.384% |
| 2026-10-01 | 38.90 | 40.21 | 38.90 | 40.21 | +1.797% | 5 | 4,358 | -59.587% |
| 2026-09-30 | 39.12 | 39.50 | 39.12 | 39.50 | +7.046% | 2 | 4,359 | -58.861% |
| 2026-09-29 | 37.54 | 37.54 | 36.90 | 36.90 | -0.297% | 5 | 4,359 | -55.962% |
| 2026-09-28 | 38.20 | 38.20 | 36.50 | 37.01 | -14.170% | 36 | 4,359 | -56.093% |
| 2026-09-25 | 44.86 | 45.00 | 43.12 | 43.12 | -5.893% | 7 | 4,359 | -62.314% |
| 2026-09-24 | 40.45 | 45.82 | 40.45 | 45.82 | +8.527% | 22 | 4,359 | -64.535% |
| 2026-09-23 | 41.20 | 42.22 | 40.60 | 42.22 | -4.045% | 9 | 4,360 | -61.511% |
| 2026-09-22 | 41.55 | 44.00 | 41.55 | 44.00 | +3.408% | 14 | 4,363 | -63.068% |
| 2026-09-21 | 36.65 | 45.00 | 36.65 | 42.55 | +39.007% | 80 | 4,367 | -61.810% |
| 2026-09-18 | 31.00 | 31.00 | 30.26 | 30.61 | -6.133% | 10 | 4,366 | -46.913% |
| 2026-09-17 | 28.63 | 33.90 | 28.45 | 32.61 | +27.383% | 112 | 4,384 | -50.169% |
| 2026-09-16 | 27.50 | 27.50 | 25.50 | 25.60 | +9.871% | 23 | 4,384 | -36.523% |
| 2026-09-15 | 24.95 | 25.25 | 23.10 | 23.30 | -2.101% | 30 | 4,376 | -30.258% |
| 2026-09-14 | 23.19 | 24.75 | 22.62 | 23.80 | -15.453% | 166 | 4,397 | -31.723% |
| 2026-09-11 | 29.00 | 29.00 | 28.15 | 28.15 | +5.470% | 16 | 4,399 | -42.274% |
| 2026-09-10 | 28.15 | 28.15 | 26.00 | 26.69 | -14.014% | 33 | 4,405 | -39.116% |
| 2026-09-09 | 29.00 | 31.47 | 29.00 | 31.04 | +4.900% | 18 | 4,406 | -47.648% |
| 2026-09-08 | 26.85 | 30.95 | 26.30 | 29.59 | +25.915% | 66 | 4,409 | -45.083% |
| 2026-09-04 | 20.78 | 23.50 | 20.77 | 23.50 | +17.794% | 123 | 4,395 | -30.851% |
| 2026-09-03 | 18.09 | 20.35 | 18.09 | 19.95 | +4.724% | 46 | 4,386 | -18.546% |
| 2026-09-02 | 18.49 | 19.05 | 18.15 | 19.05 | +3.645% | 9 | 4,386 | -14.698% |
| 2026-09-01 | 17.10 | 18.45 | 16.93 | 18.38 | -2.905% | 21 | 4,386 | -11.589% |
| 2026-08-31 | 20.00 | 20.00 | 18.93 | 18.93 | -2.423% | 10 | 4,386 | -14.157% |
| 2026-08-28 | 21.80 | 22.00 | 19.15 | 19.40 | -9.977% | 22 | 4,385 | -16.237% |
| 2026-08-27 | 21.00 | 21.95 | 20.29 | 21.55 | +13.541% | 50 | 4,381 | -24.594% |
| 2026-08-26 | 18.50 | 19.55 | 17.92 | 18.98 | -0.105% | 30 | 4,383 | -14.384% |
| 2026-08-25 | 20.44 | 20.82 | 18.93 | 19.00 | 0.000% | 19 | 4,382 | -14.474% |
| 2026-08-24 | 19.20 | 19.75 | 18.25 | 19.00 | -10.165% | 49 | 4,378 | -14.474% |
| 2026-08-21 | 22.46 | 22.46 | 21.15 | 21.15 | -5.157% | 36 | 4,380 | -23.168% |
| 2026-08-20 | 21.67 | 22.30 | 21.60 | 22.30 | -2.407% | 165 | 4,224 | -27.130% |
| 2026-08-19 | 26.20 | 26.43 | 22.30 | 22.85 | -11.708% | 82 | 4,212 | -28.884% |
| 2026-08-18 | 27.59 | 27.59 | 25.31 | 25.88 | -17.051% | 47 | 4,207 | -37.210% |
| 2026-08-17 | 30.60 | 32.80 | 30.60 | 31.20 | 0.000% | 15 | 4,204 | -47.917% |
| 2026-08-14 | 32.95 | 33.04 | 30.95 | 31.20 | -5.455% | 43 | 4,204 | -47.917% |
| 2026-08-13 | 34.35 | 34.75 | 33.00 | 33.00 | +6.452% | 23 | 4,203 | -50.758% |
| 2026-08-12 | 31.66 | 31.66 | 30.08 | 31.00 | +10.714% | 65 | 4,179 | -47.581% |
| 2026-08-11 | 28.20 | 28.64 | 27.70 | 28.00 | -3.945% | 1,444 | 3,181 | -41.964% |
| 2026-08-10 | 28.99 | 30.28 | 28.99 | 29.15 | -8.189% | 62 | 3,159 | -44.254% |
| 2026-08-07 | 33.36 | 33.36 | 30.50 | 31.75 | -0.157% | 21 | 3,158 | -48.819% |
| 2026-08-06 | 30.00 | 33.47 | 30.00 | 31.80 | -0.563% | 107 | 3,143 | -48.899% |
| 2026-08-05 | 32.85 | 32.85 | 31.98 | 31.98 | -4.194% | 2 | 3,142 | -49.187% |
| 2026-08-04 | 30.00 | 33.38 | 29.85 | 33.38 | +30.391% | 149 | 3,093 | -51.318% |
| 2026-08-03 | 23.17 | 25.60 | 23.17 | 25.60 | -3.323% | 107 | 2,990 | -36.523% |
| 2026-07-31 | 29.22 | 30.10 | 26.48 | 26.48 | -1.926% | 70 | 2,961 | -38.633% |
| 2026-07-30 | 23.00 | 27.83 | 23.00 | 27.00 | +17.188% | 15 | 2,963 | -39.815% |
| 2026-07-29 | 22.00 | 23.45 | 20.90 | 23.04 | -2.785% | 53 | 2,990 | -29.470% |
| 2026-07-28 | 24.19 | 24.72 | 21.87 | 23.70 | -9.886% | 102 | 2,931 | -31.435% |
| 2026-07-27 | 28.35 | 28.65 | 24.10 | 26.30 | -4.085% | 50 | 2,925 | -38.213% |
| 2026-07-24 | 31.50 | 31.50 | 27.15 | 27.42 | -20.751% | 1,421 | 1,890 | -40.737% |
| 2026-07-23 | 36.17 | 36.17 | 34.52 | 34.60 | -7.214% | 8 | 1,891 | -53.035% |
| 2026-07-22 | 37.29 | 37.29 | 37.29 | 37.29 | -1.349% | 1 | 1,891 | -56.423% |
| 2026-07-21 | 36.22 | 37.90 | 36.22 | 37.80 | +13.821% | 11 | 1,887 | -57.011% |
| 2026-07-20 | 33.85 | 33.85 | 33.21 | 33.21 | +5.596% | 2 | 1,885 | -51.069% |
| 2026-07-17 | 28.65 | 31.90 | 27.70 | 31.45 | -0.475% | 1,827 | 88 | -48.331% |
| 2026-07-16 | 33.27 | 34.00 | 31.15 | 31.60 | -9.714% | 23 | 80 | -48.576% |
| 2026-07-15 | 40.93 | 40.93 | 33.77 | 35.00 | -3.846% | 25 | 67 | -53.571% |
| 2026-07-13 | 38.50 | 38.50 | 36.05 | 36.40 | -18.018% | 3 | 65 | -55.357% |
| 2026-07-09 | 44.00 | 44.40 | 44.00 | 44.40 | +15.746% | 3 | 64 | -63.401% |
| 2026-07-08 | 38.36 | 38.36 | 38.36 | 38.36 | -8.992% | 5 | 61 | -57.638% |
| 2026-07-07 | 42.97 | 42.97 | 42.15 | 42.15 | -14.762% | 11 | 61 | -61.447% |
| 2026-07-02 | 54.40 | 54.40 | 49.45 | 49.45 | -17.335% | 5 | 59 | -67.139% |
| 2026-06-30 | 59.82 | 59.82 | 59.82 | 59.82 | +19.640% | 2 | 61 | -72.835% |
| 2026-06-29 | 50.00 | 50.00 | 50.00 | 50.00 | -13.164% | 2 | 60 | -67.500% |
| 2026-06-26 | 55.67 | 59.20 | 55.67 | 57.58 | -2.572% | 3 | 61 | -71.778% |
| 2026-06-25 | 60.75 | 60.75 | 56.45 | 59.10 | +0.357% | 25 | 44 | -72.504% |
| 2026-06-24 | 62.05 | 62.05 | 57.13 | 58.89 | -5.398% | 8 | 43 | -72.406% |
| 2026-06-23 | 62.25 | 62.25 | 62.25 | 62.25 | -7.982% | 3 | 40 | -73.896% |
| 2026-06-22 | 65.90 | 67.65 | 65.90 | 67.65 | +10.431% | 10 | 35 | -75.979% |
| 2026-06-18 | 61.26 | 61.26 | 61.26 | 61.26 | +20.165% | 2 | 35 | -73.474% |
| 2026-06-17 | 50.98 | 50.98 | 50.98 | 50.98 | +3.576% | 10 | 34 | -68.125% |
| 2026-06-16 | 53.94 | 54.05 | 49.22 | 49.22 | -12.186% | 7 | 30 | -66.985% |
| 2026-06-15 | 58.85 | 60.25 | 56.05 | 56.05 | +9.687% | 27 | 8 | -71.008% |
| 2026-06-12 | 51.10 | 51.10 | 51.10 | 51.10 | +12.258% | 1 | 7 | -68.200% |
| 2026-06-11 | 44.15 | 45.52 | 44.00 | 45.52 | +13.942% | 5 | 8 | -64.301% |
| 2026-06-10 | 39.95 | 39.95 | 39.95 | 39.95 | +5.132% | 3 | 5 | -59.324% |
| 2026-06-09 | 37.45 | 38.00 | 37.45 | 38.00 | 0.000% | 7 | 0 | -57.237% |