INTC270617P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 29.55 | 29.60 | 27.80 | 27.80 | -8.912% | 8 | 3,756 | 0.000% |
| 2026-10-23 | 30.75 | 31.25 | 30.35 | 30.52 | -2.803% | 253 | 3,535 | -8.912% |
| 2026-10-22 | 29.55 | 31.40 | 29.41 | 31.40 | +17.471% | 85 | 3,499 | -11.465% |
| 2026-10-20 | 27.35 | 27.35 | 26.73 | 26.73 | -0.037% | 16 | 3,483 | +4.003% |
| 2026-10-19 | 25.92 | 26.95 | 25.90 | 26.74 | -7.056% | 115 | 3,544 | +3.964% |
| 2026-10-16 | 26.88 | 28.78 | 26.43 | 28.77 | +9.935% | 74 | 3,522 | -3.372% |
| 2026-10-15 | 26.72 | 28.60 | 26.05 | 26.17 | +9.042% | 77 | 3,484 | +6.229% |
| 2026-10-14 | 22.99 | 24.05 | 22.99 | 24.00 | +8.499% | 129 | 3,468 | +15.833% |
| 2026-10-13 | 23.10 | 23.10 | 21.95 | 22.12 | -0.985% | 319 | 3,553 | +25.678% |
| 2026-10-12 | 22.70 | 22.70 | 22.20 | 22.34 | +6.128% | 16 | 3,545 | +24.440% |
| 2026-10-09 | 21.00 | 21.05 | 21.00 | 21.05 | -1.081% | 38 | 3,583 | +32.067% |
| 2026-10-08 | 19.90 | 21.28 | 19.90 | 21.28 | +12.000% | 260 | 3,435 | +30.639% |
| 2026-10-07 | 18.45 | 19.00 | 18.20 | 19.00 | +1.604% | 97 | 3,389 | +46.316% |
| 2026-10-06 | 18.20 | 18.70 | 18.10 | 18.70 | +6.250% | 326 | 3,309 | +48.663% |
| 2026-10-05 | 18.95 | 18.95 | 17.52 | 17.60 | -0.509% | 62 | 3,259 | +57.955% |
| 2026-10-02 | 17.10 | 17.69 | 16.75 | 17.69 | -1.722% | 1,342 | 3,354 | +57.151% |
| 2026-10-01 | 19.00 | 19.00 | 18.00 | 18.00 | -4.762% | 95 | 3,343 | +54.444% |
| 2026-09-30 | 18.55 | 19.00 | 18.55 | 18.90 | -2.326% | 21 | 3,344 | +47.090% |
| 2026-09-29 | 19.99 | 19.99 | 19.25 | 19.35 | -3.250% | 3 | 3,341 | +43.669% |
| 2026-09-28 | 18.75 | 20.30 | 18.75 | 20.00 | +9.890% | 47 | 3,329 | +39.000% |
| 2026-09-25 | 18.20 | 18.20 | 18.20 | 18.20 | +3.409% | 2 | 3,327 | +52.747% |
| 2026-09-24 | 17.95 | 18.05 | 17.25 | 17.60 | -5.630% | 16 | 3,323 | +57.955% |
| 2026-09-23 | 18.87 | 19.15 | 18.65 | 18.65 | +0.539% | 14 | 3,322 | +49.062% |
| 2026-09-22 | 19.00 | 19.00 | 18.52 | 18.55 | -3.032% | 430 | 3,249 | +49.865% |
| 2026-09-21 | 20.35 | 20.35 | 18.62 | 19.13 | -17.543% | 520 | 3,697 | +45.321% |
| 2026-09-18 | 22.30 | 23.35 | 22.30 | 23.20 | +4.036% | 5 | 3,698 | +19.828% |
| 2026-09-17 | 23.70 | 23.70 | 22.25 | 22.30 | -11.823% | 53 | 3,694 | +24.664% |
| 2026-09-16 | 25.02 | 25.29 | 25.02 | 25.29 | -6.506% | 3 | 3,695 | +9.925% |
| 2026-09-15 | 26.49 | 27.05 | 26.49 | 27.05 | 0.000% | 17 | 3,706 | +2.773% |
| 2026-09-14 | 28.00 | 28.50 | 27.05 | 27.05 | +4.561% | 285 | 3,623 | +2.773% |
| 2026-09-11 | 25.29 | 25.87 | 25.29 | 25.87 | -3.650% | 152 | 3,616 | +7.460% |
| 2026-09-10 | 27.20 | 27.20 | 26.50 | 26.85 | +6.126% | 56 | 3,561 | +3.538% |
| 2026-09-09 | 25.80 | 26.00 | 25.25 | 25.30 | -0.628% | 78 | 3,503 | +9.881% |
| 2026-09-08 | 26.75 | 26.75 | 25.46 | 25.46 | -10.823% | 4 | 3,525 | +9.191% |
| 2026-09-04 | 29.35 | 29.35 | 28.55 | 28.55 | -5.307% | 37 | 3,514 | -2.627% |
| 2026-09-03 | 30.50 | 30.55 | 30.15 | 30.15 | -2.269% | 21 | 3,519 | -7.794% |
| 2026-09-02 | 30.85 | 30.85 | 30.85 | 30.85 | -3.140% | 15 | 3,519 | -9.887% |
| 2026-08-28 | 31.25 | 32.20 | 31.25 | 31.85 | +0.791% | 184 | 3,511 | -12.716% |
| 2026-08-27 | 31.50 | 31.60 | 31.50 | 31.60 | -5.247% | 15 | 3,506 | -12.025% |
| 2026-08-25 | 33.35 | 33.35 | 33.35 | 33.35 | -1.448% | 26 | 3,506 | -16.642% |
| 2026-08-24 | 35.20 | 35.20 | 33.84 | 33.84 | +4.930% | 17 | 3,494 | -17.849% |
| 2026-08-20 | 32.25 | 32.25 | 32.25 | 32.25 | +2.511% | 3 | 3,494 | -13.798% |
| 2026-08-19 | 32.50 | 32.50 | 31.46 | 31.46 | +2.309% | 16 | 3,494 | -11.634% |
| 2026-08-18 | 30.70 | 31.37 | 30.70 | 30.75 | +8.466% | 130 | 3,387 | -9.593% |
| 2026-08-17 | 28.55 | 28.60 | 27.58 | 28.35 | -2.241% | 44 | 3,373 | -1.940% |
| 2026-08-14 | 28.80 | 29.00 | 28.35 | 29.00 | +1.045% | 66 | 3,364 | -4.138% |
| 2026-08-13 | 28.25 | 28.87 | 28.25 | 28.70 | -2.712% | 1,066 | 2,930 | -3.136% |
| 2026-08-12 | 30.00 | 30.00 | 29.50 | 29.50 | -7.233% | 29 | 2,930 | -5.763% |
| 2026-08-11 | 32.10 | 32.10 | 31.80 | 31.80 | +0.157% | 18 | 2,914 | -12.579% |
| 2026-08-10 | 33.00 | 33.00 | 31.75 | 31.75 | +0.570% | 33 | 2,911 | -12.441% |
| 2026-08-07 | 32.83 | 33.10 | 31.50 | 31.57 | -2.862% | 44 | 2,897 | -11.942% |
| 2026-08-06 | 33.00 | 33.00 | 32.30 | 32.50 | -0.154% | 95 | 2,893 | -14.462% |
| 2026-08-05 | 33.40 | 33.45 | 32.40 | 32.55 | -0.398% | 21 | 2,878 | -14.593% |
| 2026-08-04 | 33.30 | 33.30 | 32.68 | 32.68 | -10.466% | 78 | 2,873 | -14.933% |
| 2026-08-03 | 36.50 | 36.50 | 36.50 | 36.50 | +0.551% | 7 | 2,869 | -23.836% |
| 2026-07-31 | 36.15 | 36.30 | 36.15 | 36.30 | -8.679% | 8 | 2,861 | -23.416% |
| 2026-07-29 | 40.89 | 40.89 | 39.62 | 39.75 | +1.094% | 11 | 2,862 | -30.063% |
| 2026-07-28 | 39.95 | 39.95 | 39.32 | 39.32 | +7.785% | 81 | 2,862 | -29.298% |
| 2026-07-27 | 37.35 | 38.15 | 36.48 | 36.48 | +3.784% | 558 | 2,498 | -23.794% |
| 2026-07-24 | 34.40 | 35.40 | 34.35 | 35.15 | +0.861% | 331 | 2,240 | -20.910% |
| 2026-07-23 | 34.80 | 34.85 | 34.80 | 34.85 | +4.718% | 54 | 2,240 | -20.230% |
| 2026-07-22 | 33.85 | 33.85 | 33.15 | 33.28 | -1.011% | 330 | 2,136 | -16.466% |
| 2026-07-21 | 34.35 | 34.35 | 33.50 | 33.62 | -6.089% | 6 | 2,136 | -17.311% |
| 2026-07-20 | 35.80 | 35.80 | 35.55 | 35.80 | -3.634% | 5 | 2,131 | -22.346% |
| 2026-07-17 | 38.50 | 38.50 | 36.10 | 37.15 | +1.642% | 229 | 2,175 | -25.168% |
| 2026-07-16 | 36.10 | 36.55 | 36.10 | 36.55 | +4.578% | 53 | 2,176 | -23.940% |
| 2026-07-15 | 32.55 | 34.95 | 32.55 | 34.95 | +9.561% | 5 | 2,175 | -20.458% |
| 2026-07-14 | 32.25 | 32.25 | 31.90 | 31.90 | -5.593% | 5 | 2,175 | -12.853% |
| 2026-07-13 | 33.50 | 33.85 | 33.50 | 33.79 | +7.270% | 287 | 2,131 | -17.727% |
| 2026-07-10 | 32.35 | 32.35 | 31.50 | 31.50 | -4.891% | 26 | 2,118 | -11.746% |
| 2026-07-08 | 33.25 | 33.25 | 33.05 | 33.12 | +1.533% | 37 | 2,113 | -16.063% |
| 2026-07-07 | 30.25 | 32.75 | 30.25 | 32.62 | +11.331% | 383 | 2,104 | -14.776% |
| 2026-07-02 | 29.00 | 29.30 | 29.00 | 29.30 | +12.261% | 18 | 2,121 | -5.119% |
| 2026-07-01 | 26.00 | 26.15 | 26.00 | 26.10 | +7.851% | 4 | 2,119 | +6.513% |
| 2026-06-30 | 24.90 | 24.90 | 24.00 | 24.20 | -11.029% | 29 | 2,098 | +14.876% |
| 2026-06-26 | 27.37 | 28.13 | 27.10 | 27.20 | +2.064% | 304 | 1,978 | +2.206% |
| 2026-06-25 | 27.40 | 27.47 | 26.65 | 26.65 | -0.929% | 13 | 1,965 | +4.315% |
| 2026-06-24 | 26.60 | 26.90 | 25.85 | 26.90 | +9.350% | 20 | 1,955 | +3.346% |
| 2026-06-22 | 24.84 | 25.25 | 24.55 | 24.60 | -7.865% | 95 | 1,946 | +13.008% |
| 2026-06-18 | 26.17 | 26.70 | 25.60 | 26.70 | -9.461% | 27 | 1,934 | +4.120% |
| 2026-06-16 | 27.70 | 29.61 | 27.70 | 29.49 | +6.848% | 21 | 1,935 | -5.731% |
| 2026-06-15 | 26.95 | 27.60 | 26.70 | 27.60 | -4.167% | 9 | 1,931 | +0.725% |
| 2026-06-12 | 29.15 | 29.15 | 28.25 | 28.80 | -4.000% | 11 | 1,933 | -3.472% |
| 2026-06-11 | 29.80 | 31.46 | 29.55 | 30.00 | -9.910% | 47 | 1,913 | -7.333% |
| 2026-06-10 | 31.69 | 33.30 | 31.69 | 33.30 | +1.339% | 5 | 1,912 | -16.517% |
| 2026-06-09 | 32.75 | 34.98 | 32.75 | 32.86 | +5.321% | 1,513 | 401 | -15.399% |
| 2026-06-08 | 31.65 | 31.65 | 31.20 | 31.20 | 0.000% | 401 | 0 | -10.897% |