INTC270617P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 22.80 | 22.80 | 20.35 | 21.00 | -8.616% | 182 | 22,248 | 0.000% |
| 2026-10-23 | 23.25 | 23.81 | 22.77 | 22.98 | -2.420% | 56 | 22,201 | -8.616% |
| 2026-10-22 | 22.35 | 23.55 | 22.09 | 23.55 | +15.046% | 315 | 22,251 | -10.828% |
| 2026-10-21 | 20.68 | 20.68 | 20.15 | 20.47 | +0.590% | 40 | 22,241 | +2.589% |
| 2026-10-20 | 20.95 | 20.95 | 19.85 | 20.35 | +0.494% | 49 | 22,237 | +3.194% |
| 2026-10-19 | 19.14 | 20.30 | 18.95 | 20.25 | -6.163% | 139 | 22,190 | +3.704% |
| 2026-10-16 | 19.98 | 21.85 | 19.80 | 21.58 | +16.022% | 164 | 22,176 | -2.688% |
| 2026-10-15 | 20.15 | 20.85 | 18.50 | 18.60 | +5.382% | 149 | 22,199 | +12.903% |
| 2026-10-14 | 16.80 | 18.00 | 16.65 | 17.65 | +9.627% | 436 | 21,887 | +18.980% |
| 2026-10-13 | 16.65 | 16.80 | 15.90 | 16.10 | -0.310% | 136 | 21,909 | +30.435% |
| 2026-10-12 | 16.45 | 16.60 | 16.05 | 16.15 | +2.215% | 157 | 21,883 | +30.031% |
| 2026-10-09 | 15.44 | 15.80 | 15.30 | 15.80 | +2.332% | 58 | 21,825 | +32.911% |
| 2026-10-08 | 14.50 | 15.70 | 14.00 | 15.44 | +12.701% | 344 | 21,752 | +36.010% |
| 2026-10-07 | 13.35 | 13.80 | 13.15 | 13.70 | -0.364% | 325 | 21,750 | +53.285% |
| 2026-10-06 | 12.75 | 13.75 | 12.71 | 13.75 | +6.178% | 603 | 21,736 | +52.727% |
| 2026-10-05 | 13.50 | 13.60 | 12.55 | 12.95 | -0.766% | 342 | 21,468 | +62.162% |
| 2026-10-02 | 12.50 | 13.05 | 12.19 | 13.05 | -0.760% | 1,087 | 20,839 | +60.920% |
| 2026-10-01 | 13.50 | 13.70 | 13.04 | 13.15 | -3.309% | 503 | 20,587 | +59.696% |
| 2026-09-30 | 14.06 | 14.10 | 13.60 | 13.60 | -6.529% | 918 | 19,691 | +54.412% |
| 2026-09-29 | 14.75 | 15.00 | 14.15 | 14.55 | -2.480% | 209 | 19,694 | +44.330% |
| 2026-09-28 | 14.53 | 15.10 | 14.53 | 14.92 | +8.746% | 294 | 19,683 | +40.751% |
| 2026-09-25 | 13.20 | 13.75 | 13.20 | 13.72 | +6.770% | 625 | 18,737 | +53.061% |
| 2026-09-24 | 13.75 | 13.75 | 12.85 | 12.85 | -7.885% | 653 | 19,128 | +63.424% |
| 2026-09-23 | 14.10 | 14.30 | 13.85 | 13.95 | +0.577% | 992 | 19,690 | +50.538% |
| 2026-09-22 | 14.00 | 14.07 | 13.60 | 13.87 | -1.979% | 10,232 | 10,068 | +51.406% |
| 2026-09-21 | 15.00 | 15.15 | 14.00 | 14.15 | -17.971% | 143 | 10,064 | +48.410% |
| 2026-09-18 | 16.54 | 17.63 | 16.54 | 17.25 | +0.466% | 2,323 | 9,874 | +21.739% |
| 2026-09-17 | 17.98 | 17.98 | 16.90 | 17.17 | -12.621% | 130 | 9,875 | +22.306% |
| 2026-09-16 | 19.07 | 19.65 | 18.95 | 19.65 | -5.072% | 157 | 9,881 | +6.870% |
| 2026-09-15 | 20.29 | 20.70 | 20.15 | 20.70 | -1.382% | 1,032 | 10,901 | +1.449% |
| 2026-09-14 | 22.00 | 22.00 | 20.65 | 20.99 | +7.641% | 14 | 10,890 | +0.048% |
| 2026-09-11 | 20.40 | 20.40 | 19.40 | 19.50 | -5.660% | 32 | 10,907 | +7.692% |
| 2026-09-10 | 20.20 | 21.10 | 20.20 | 20.67 | +6.711% | 91 | 10,903 | +1.597% |
| 2026-09-09 | 19.86 | 19.86 | 19.30 | 19.37 | -2.516% | 9 | 10,905 | +8.415% |
| 2026-09-08 | 20.45 | 20.90 | 19.52 | 19.87 | -13.231% | 199 | 10,871 | +5.687% |
| 2026-09-04 | 22.17 | 22.90 | 21.87 | 22.90 | -0.952% | 744 | 10,943 | -8.297% |
| 2026-09-03 | 23.05 | 23.12 | 23.05 | 23.12 | -3.264% | 2 | 10,941 | -9.170% |
| 2026-09-02 | 23.90 | 23.90 | 23.90 | 23.90 | -4.016% | 10 | 10,931 | -12.134% |
| 2026-09-01 | 24.70 | 25.00 | 24.70 | 24.90 | +1.014% | 2,010 | 10,863 | -15.663% |
| 2026-08-31 | 24.65 | 24.65 | 24.65 | 24.65 | -1.004% | 1 | 10,865 | -14.807% |
| 2026-08-28 | 24.10 | 24.90 | 24.10 | 24.90 | +1.014% | 70 | 10,867 | -15.663% |
| 2026-08-27 | 25.00 | 25.10 | 24.44 | 24.65 | -6.274% | 72 | 10,928 | -14.807% |
| 2026-08-26 | 27.10 | 27.10 | 26.30 | 26.30 | 0.000% | 3 | 10,928 | -20.152% |
| 2026-08-25 | 25.77 | 26.30 | 25.77 | 26.30 | -1.682% | 1,026 | 9,949 | -20.152% |
| 2026-08-24 | 27.34 | 27.55 | 26.70 | 26.75 | +2.766% | 17 | 9,943 | -21.495% |
| 2026-08-21 | 25.80 | 26.25 | 25.80 | 26.03 | +2.885% | 643 | 10,528 | -19.324% |
| 2026-08-20 | 25.50 | 25.50 | 25.30 | 25.30 | +1.403% | 12 | 10,537 | -16.996% |
| 2026-08-19 | 23.58 | 25.70 | 23.58 | 24.95 | +3.099% | 154 | 10,521 | -15.832% |
| 2026-08-18 | 23.75 | 24.63 | 23.70 | 24.20 | +9.009% | 3,095 | 7,698 | -13.223% |
| 2026-08-17 | 22.15 | 22.33 | 21.55 | 22.20 | -2.632% | 43 | 7,703 | -5.405% |
| 2026-08-14 | 22.30 | 23.00 | 22.30 | 22.80 | +1.650% | 54 | 7,676 | -7.895% |
| 2026-08-13 | 23.70 | 23.70 | 21.92 | 22.43 | -3.110% | 1,023 | 6,686 | -6.375% |
| 2026-08-12 | 23.91 | 24.05 | 23.10 | 23.15 | -7.952% | 124 | 6,760 | -9.287% |
| 2026-08-11 | 26.15 | 26.15 | 25.15 | 25.15 | -0.789% | 728 | 6,183 | -16.501% |
| 2026-08-10 | 26.22 | 26.22 | 25.30 | 25.35 | +0.795% | 53 | 6,140 | -17.160% |
| 2026-08-07 | 26.13 | 27.24 | 25.15 | 25.15 | -4.482% | 507 | 6,002 | -16.501% |
| 2026-08-06 | 26.20 | 26.33 | 26.15 | 26.33 | +2.852% | 1,068 | 4,958 | -20.243% |
| 2026-08-05 | 26.85 | 26.85 | 25.60 | 25.60 | -4.120% | 702 | 5,088 | -17.969% |
| 2026-08-04 | 27.32 | 27.44 | 26.60 | 26.70 | -9.645% | 96 | 5,025 | -21.348% |
| 2026-08-03 | 30.55 | 30.55 | 29.32 | 29.55 | +0.888% | 11 | 5,022 | -28.934% |
| 2026-07-31 | 28.90 | 29.40 | 28.78 | 29.29 | -1.480% | 156 | 5,011 | -28.303% |
| 2026-07-30 | 29.62 | 29.73 | 29.62 | 29.73 | -11.570% | 4 | 5,015 | -29.364% |
| 2026-07-29 | 32.77 | 33.62 | 31.70 | 33.62 | +5.392% | 633 | 4,382 | -37.537% |
| 2026-07-28 | 32.15 | 32.70 | 31.85 | 31.90 | +3.404% | 33 | 4,381 | -34.169% |
| 2026-07-27 | 29.40 | 30.85 | 29.40 | 30.85 | +3.489% | 21 | 4,380 | -31.929% |
| 2026-07-24 | 28.42 | 29.81 | 28.42 | 29.81 | +5.897% | 56 | 4,339 | -29.554% |
| 2026-07-23 | 27.83 | 28.45 | 27.83 | 28.15 | +3.683% | 254 | 4,337 | -25.400% |
| 2026-07-22 | 26.90 | 27.15 | 26.90 | 27.15 | -0.330% | 9 | 4,337 | -22.652% |
| 2026-07-21 | 27.22 | 27.24 | 27.21 | 27.24 | -7.817% | 8 | 4,335 | -22.907% |
| 2026-07-20 | 29.25 | 29.55 | 28.90 | 29.55 | -2.475% | 5 | 4,332 | -28.934% |
| 2026-07-17 | 31.58 | 31.94 | 29.50 | 30.30 | +2.020% | 205 | 4,272 | -30.693% |
| 2026-07-16 | 28.76 | 30.00 | 28.40 | 29.70 | +8.315% | 315 | 4,175 | -29.293% |
| 2026-07-15 | 26.05 | 28.45 | 26.05 | 27.42 | +5.462% | 145 | 4,032 | -23.414% |
| 2026-07-14 | 25.60 | 26.96 | 25.60 | 26.00 | -4.059% | 22 | 4,030 | -19.231% |
| 2026-07-13 | 27.25 | 27.48 | 26.75 | 27.10 | +5.818% | 61 | 3,971 | -22.509% |
| 2026-07-10 | 25.61 | 25.61 | 25.61 | 25.61 | +1.829% | 4 | 3,975 | -18.001% |
| 2026-07-09 | 24.40 | 25.15 | 24.40 | 25.15 | -6.331% | 68 | 3,909 | -16.501% |
| 2026-07-08 | 26.60 | 27.45 | 26.60 | 26.85 | +1.397% | 1,550 | 3,109 | -21.788% |
| 2026-07-07 | 25.00 | 26.55 | 25.00 | 26.48 | +15.381% | 829 | 2,311 | -20.695% |
| 2026-07-06 | 22.45 | 22.95 | 22.45 | 22.95 | -4.613% | 15 | 2,310 | -8.497% |
| 2026-07-02 | 22.67 | 24.30 | 22.65 | 24.06 | +11.699% | 86 | 2,332 | -12.718% |
| 2026-07-01 | 20.75 | 21.90 | 20.75 | 21.54 | +11.031% | 413 | 2,224 | -2.507% |
| 2026-06-30 | 20.00 | 20.00 | 19.25 | 19.40 | -7.399% | 18 | 2,225 | +8.247% |
| 2026-06-29 | 22.90 | 23.39 | 20.95 | 20.95 | -4.031% | 157 | 2,133 | +0.239% |
| 2026-06-26 | 22.25 | 22.65 | 21.83 | 21.83 | +2.488% | 102 | 2,033 | -3.802% |
| 2026-06-25 | 19.62 | 22.35 | 19.62 | 21.30 | -3.445% | 877 | 1,210 | -1.408% |
| 2026-06-24 | 21.16 | 22.15 | 21.16 | 22.06 | +3.084% | 51 | 1,204 | -4.805% |
| 2026-06-23 | 21.90 | 21.90 | 20.50 | 21.40 | +7.268% | 197 | 1,021 | -1.869% |
| 2026-06-22 | 19.70 | 20.13 | 19.70 | 19.95 | -2.920% | 28 | 1,016 | +5.263% |
| 2026-06-18 | 20.80 | 21.61 | 20.40 | 20.55 | -10.652% | 37 | 999 | +2.190% |
| 2026-06-17 | 23.18 | 23.18 | 22.50 | 23.00 | -1.203% | 10 | 998 | -8.696% |
| 2026-06-16 | 23.28 | 23.28 | 23.28 | 23.28 | +6.789% | 50 | 948 | -9.794% |
| 2026-06-15 | 21.85 | 22.00 | 21.50 | 21.80 | -11.020% | 6 | 948 | -3.670% |
| 2026-06-11 | 24.00 | 25.30 | 24.00 | 24.50 | -7.021% | 482 | 468 | -14.286% |
| 2026-06-10 | 26.35 | 26.50 | 26.25 | 26.35 | +0.573% | 406 | 67 | -20.304% |
| 2026-06-09 | 26.50 | 26.50 | 26.20 | 26.20 | +2.745% | 66 | 4 | -19.847% |
| 2026-06-08 | 25.50 | 25.50 | 25.40 | 25.50 | 0.000% | 4 | 0 | -17.647% |