INTC270617P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 26.62 | 26.62 | 23.86 | 23.95 | -8.202% | 50 | 6,886 | 0.000% |
| 2026-10-23 | 26.70 | 26.70 | 26.09 | 26.09 | -2.467% | 27 | 6,911 | -8.202% |
| 2026-10-22 | 26.35 | 26.75 | 26.35 | 26.75 | +13.781% | 46 | 6,867 | -10.467% |
| 2026-10-21 | 23.67 | 23.67 | 23.51 | 23.51 | -0.592% | 6 | 6,861 | +1.872% |
| 2026-10-20 | 25.15 | 25.15 | 23.55 | 23.65 | +3.050% | 130 | 6,871 | +1.268% |
| 2026-10-19 | 22.10 | 22.95 | 22.10 | 22.95 | -5.788% | 110 | 6,871 | +4.357% |
| 2026-10-16 | 23.10 | 24.36 | 23.10 | 24.36 | +11.487% | 25 | 6,858 | -1.683% |
| 2026-10-15 | 23.75 | 24.80 | 21.75 | 21.85 | +5.658% | 61 | 6,857 | +9.611% |
| 2026-10-14 | 19.70 | 20.85 | 19.70 | 20.68 | +8.556% | 37 | 6,860 | +15.812% |
| 2026-10-13 | 19.86 | 19.86 | 18.80 | 19.05 | -1.193% | 22 | 6,852 | +25.722% |
| 2026-10-12 | 19.42 | 19.55 | 19.20 | 19.28 | +4.385% | 486 | 6,487 | +24.222% |
| 2026-10-09 | 18.35 | 18.47 | 18.00 | 18.47 | +0.654% | 375 | 6,285 | +29.670% |
| 2026-10-08 | 17.17 | 18.61 | 16.55 | 18.35 | +14.688% | 361 | 6,076 | +30.518% |
| 2026-10-07 | 16.00 | 16.25 | 15.99 | 16.00 | +0.503% | 145 | 6,079 | +49.687% |
| 2026-10-06 | 15.06 | 16.17 | 15.06 | 15.92 | +6.133% | 39 | 6,063 | +50.440% |
| 2026-10-05 | 16.20 | 16.40 | 14.95 | 15.00 | -2.597% | 1,590 | 4,496 | +59.667% |
| 2026-10-02 | 15.20 | 15.40 | 15.10 | 15.40 | -0.645% | 181 | 4,367 | +55.519% |
| 2026-10-01 | 16.45 | 16.45 | 15.50 | 15.50 | -4.025% | 50 | 4,327 | +54.516% |
| 2026-09-30 | 16.35 | 16.35 | 16.15 | 16.15 | -5.000% | 16 | 4,319 | +48.297% |
| 2026-09-29 | 17.00 | 17.00 | 17.00 | 17.00 | -2.299% | 1 | 4,318 | +40.882% |
| 2026-09-28 | 16.95 | 17.40 | 16.95 | 17.40 | +10.828% | 63 | 4,316 | +37.644% |
| 2026-09-25 | 15.50 | 15.70 | 15.50 | 15.70 | +3.699% | 6 | 4,315 | +52.548% |
| 2026-09-24 | 15.35 | 15.90 | 15.14 | 15.14 | -6.079% | 265 | 4,274 | +58.190% |
| 2026-09-23 | 16.33 | 16.65 | 16.12 | 16.12 | +0.124% | 106 | 4,174 | +48.573% |
| 2026-09-22 | 16.10 | 16.10 | 16.10 | 16.10 | -2.601% | 1 | 4,173 | +48.758% |
| 2026-09-21 | 17.05 | 17.05 | 16.18 | 16.53 | -17.267% | 37 | 4,137 | +44.888% |
| 2026-09-18 | 19.60 | 20.40 | 19.50 | 19.98 | +0.554% | 17 | 4,139 | +19.870% |
| 2026-09-17 | 20.50 | 20.51 | 19.41 | 19.87 | -13.420% | 92 | 4,151 | +20.533% |
| 2026-09-16 | 22.13 | 23.01 | 22.13 | 22.95 | -3.774% | 12 | 4,156 | +4.357% |
| 2026-09-15 | 23.35 | 23.85 | 23.35 | 23.85 | -4.980% | 12 | 4,161 | +0.419% |
| 2026-09-14 | 25.15 | 25.15 | 25.10 | 25.10 | +12.809% | 108 | 4,091 | -4.582% |
| 2026-09-11 | 22.30 | 22.65 | 22.25 | 22.25 | -6.039% | 5 | 4,092 | +7.640% |
| 2026-09-10 | 23.84 | 24.15 | 23.35 | 23.68 | +6.427% | 321 | 4,153 | +1.140% |
| 2026-09-09 | 22.50 | 22.60 | 22.25 | 22.25 | -1.111% | 1,103 | 3,211 | +7.640% |
| 2026-09-08 | 23.90 | 23.90 | 22.50 | 22.50 | -10.359% | 531 | 3,138 | +6.444% |
| 2026-09-04 | 25.35 | 25.35 | 25.10 | 25.10 | -10.357% | 22 | 3,155 | -4.582% |
| 2026-09-03 | 28.00 | 28.00 | 28.00 | 28.00 | -2.200% | 5 | 3,150 | -14.464% |
| 2026-08-28 | 28.59 | 28.63 | 28.59 | 28.63 | +2.068% | 4 | 3,150 | -16.346% |
| 2026-08-27 | 28.05 | 28.05 | 28.05 | 28.05 | -10.952% | 5 | 3,145 | -14.617% |
| 2026-08-24 | 31.51 | 31.51 | 31.45 | 31.50 | +6.239% | 7 | 3,147 | -23.968% |
| 2026-08-21 | 29.65 | 29.65 | 29.65 | 29.65 | +4.586% | 712 | 3,041 | -19.224% |
| 2026-08-19 | 28.35 | 28.35 | 28.25 | 28.35 | +3.279% | 28 | 3,061 | -15.520% |
| 2026-08-18 | 26.85 | 27.50 | 26.85 | 27.45 | +8.713% | 14 | 3,060 | -12.750% |
| 2026-08-17 | 25.25 | 25.25 | 24.48 | 25.25 | -2.434% | 26 | 3,049 | -5.149% |
| 2026-08-14 | 25.30 | 25.88 | 25.22 | 25.88 | +1.292% | 62 | 3,045 | -7.457% |
| 2026-08-13 | 25.30 | 25.80 | 25.30 | 25.55 | -1.731% | 178 | 3,042 | -6.262% |
| 2026-08-12 | 27.10 | 27.40 | 26.00 | 26.00 | -8.451% | 121 | 2,931 | -7.885% |
| 2026-08-11 | 28.70 | 28.75 | 28.30 | 28.40 | -1.560% | 246 | 2,712 | -15.669% |
| 2026-08-10 | 28.94 | 28.94 | 28.85 | 28.85 | +0.874% | 36 | 2,676 | -16.984% |
| 2026-08-07 | 29.17 | 29.17 | 28.37 | 28.60 | -2.555% | 114 | 2,587 | -16.259% |
| 2026-08-06 | 29.30 | 29.35 | 29.30 | 29.35 | -0.508% | 52 | 2,535 | -18.399% |
| 2026-08-04 | 30.40 | 30.40 | 29.50 | 29.50 | -10.984% | 88 | 2,453 | -18.814% |
| 2026-08-03 | 32.88 | 33.14 | 32.88 | 33.14 | +1.969% | 2 | 2,453 | -27.731% |
| 2026-07-31 | 33.08 | 33.08 | 32.50 | 32.50 | -0.612% | 17 | 2,443 | -26.308% |
| 2026-07-30 | 32.70 | 32.70 | 32.70 | 32.70 | -9.544% | 5 | 2,443 | -26.758% |
| 2026-07-29 | 36.04 | 36.15 | 36.04 | 36.15 | +3.050% | 3 | 2,440 | -33.748% |
| 2026-07-28 | 35.08 | 35.08 | 35.08 | 35.08 | +4.250% | 1 | 2,440 | -31.727% |
| 2026-07-27 | 33.70 | 34.42 | 33.65 | 33.65 | +5.818% | 35 | 2,411 | -28.826% |
| 2026-07-24 | 31.80 | 31.80 | 31.80 | 31.80 | +1.274% | 1 | 2,411 | -24.686% |
| 2026-07-23 | 31.45 | 31.45 | 31.25 | 31.40 | +4.008% | 213 | 2,185 | -23.726% |
| 2026-07-22 | 30.19 | 30.19 | 30.19 | 30.19 | +0.133% | 2 | 2,185 | -20.669% |
| 2026-07-21 | 30.80 | 30.80 | 30.06 | 30.15 | -10.534% | 6 | 2,191 | -20.564% |
| 2026-07-17 | 33.72 | 33.72 | 33.34 | 33.70 | +0.959% | 147 | 2,045 | -28.932% |
| 2026-07-16 | 33.10 | 33.38 | 33.00 | 33.38 | +12.277% | 66 | 2,045 | -28.250% |
| 2026-07-15 | 29.35 | 29.73 | 29.35 | 29.73 | +1.850% | 2 | 2,043 | -19.442% |
| 2026-07-14 | 30.08 | 30.08 | 28.93 | 29.19 | -5.135% | 27 | 2,023 | -17.951% |
| 2026-07-13 | 30.00 | 30.77 | 30.00 | 30.77 | +7.965% | 24 | 2,017 | -22.164% |
| 2026-07-10 | 29.41 | 29.41 | 28.50 | 28.50 | -3.684% | 7 | 2,010 | -15.965% |
| 2026-07-08 | 29.70 | 30.71 | 29.59 | 29.59 | +0.990% | 295 | 1,717 | -19.060% |
| 2026-07-07 | 28.28 | 29.40 | 28.28 | 29.30 | +15.173% | 154 | 1,563 | -18.259% |
| 2026-07-06 | 25.44 | 25.44 | 25.44 | 25.44 | -4.719% | 1,000 | 563 | -5.857% |
| 2026-07-02 | 25.20 | 26.75 | 25.20 | 26.70 | +9.967% | 11 | 563 | -10.300% |
| 2026-07-01 | 23.70 | 24.35 | 23.70 | 24.28 | +11.478% | 257 | 312 | -1.359% |
| 2026-06-30 | 21.75 | 21.82 | 21.59 | 21.78 | -8.295% | 138 | 248 | +9.963% |
| 2026-06-29 | 25.66 | 26.35 | 23.70 | 23.75 | -2.863% | 25 | 241 | +0.842% |
| 2026-06-25 | 22.20 | 24.45 | 22.20 | 24.45 | -1.052% | 23 | 218 | -2.045% |
| 2026-06-24 | 23.70 | 24.94 | 23.70 | 24.71 | +11.608% | 245 | 24 | -3.076% |
| 2026-06-22 | 22.14 | 22.14 | 22.14 | 22.14 | -5.060% | 1 | 24 | +8.175% |
| 2026-06-18 | 23.29 | 23.51 | 23.26 | 23.32 | -11.162% | 5 | 25 | +2.702% |
| 2026-06-16 | 25.90 | 26.40 | 25.85 | 26.25 | +6.491% | 19 | 15 | -8.762% |
| 2026-06-15 | 24.55 | 25.00 | 24.38 | 24.65 | -22.630% | 14 | 1 | -2.840% |
| 2026-06-09 | 31.86 | 31.86 | 31.86 | 31.86 | 0.000% | 1 | 0 | -24.827% |