INTC270617P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 33.37 | 33.99 | 31.40 | 31.40 | -7.101% | 12 | 4,276 | 0.000% |
| 2026-10-23 | 33.80 | 33.80 | 33.80 | 33.80 | -1.601% | 6 | 4,280 | -7.101% |
| 2026-10-22 | 33.40 | 34.35 | 33.40 | 34.35 | +12.623% | 7 | 4,275 | -8.588% |
| 2026-10-21 | 31.17 | 31.17 | 30.50 | 30.50 | -1.294% | 2 | 4,273 | +2.951% |
| 2026-10-20 | 30.90 | 30.90 | 30.90 | 30.90 | +5.209% | 2 | 4,271 | +1.618% |
| 2026-10-19 | 29.37 | 29.37 | 29.37 | 29.37 | -6.762% | 1 | 4,271 | +6.912% |
| 2026-10-16 | 31.50 | 31.50 | 31.50 | 31.50 | +5.776% | 1 | 4,272 | -0.317% |
| 2026-10-15 | 31.05 | 31.05 | 29.78 | 29.78 | +7.509% | 9 | 4,279 | +5.440% |
| 2026-10-14 | 26.52 | 27.70 | 26.25 | 27.70 | +8.841% | 59 | 4,230 | +13.357% |
| 2026-10-13 | 26.85 | 26.85 | 25.35 | 25.45 | -1.280% | 99 | 4,213 | +23.379% |
| 2026-10-12 | 26.15 | 26.15 | 25.53 | 25.78 | +4.669% | 395 | 4,400 | +21.800% |
| 2026-10-09 | 23.86 | 24.63 | 23.86 | 24.63 | +1.358% | 160 | 4,414 | +27.487% |
| 2026-10-08 | 24.64 | 24.95 | 24.30 | 24.30 | +11.060% | 647 | 3,935 | +29.218% |
| 2026-10-07 | 21.73 | 21.88 | 21.65 | 21.88 | +2.005% | 74 | 3,923 | +43.510% |
| 2026-10-06 | 20.19 | 21.55 | 20.19 | 21.45 | +1.418% | 1,101 | 2,872 | +46.387% |
| 2026-10-05 | 21.15 | 21.15 | 21.15 | 21.15 | +3.676% | 5 | 2,867 | +48.463% |
| 2026-10-02 | 19.95 | 20.40 | 19.40 | 20.40 | -3.546% | 57 | 2,812 | +53.922% |
| 2026-10-01 | 21.65 | 21.75 | 21.15 | 21.15 | -2.309% | 21 | 2,810 | +48.463% |
| 2026-09-30 | 21.97 | 21.97 | 21.65 | 21.65 | -3.863% | 7 | 2,812 | +45.035% |
| 2026-09-29 | 22.00 | 22.55 | 22.00 | 22.52 | -2.087% | 4 | 2,809 | +39.432% |
| 2026-09-28 | 22.90 | 23.04 | 22.55 | 23.00 | +8.747% | 427 | 2,480 | +36.522% |
| 2026-09-25 | 21.15 | 21.15 | 21.15 | 21.15 | +5.644% | 2 | 2,478 | +48.463% |
| 2026-09-24 | 21.05 | 21.05 | 20.02 | 20.02 | -7.529% | 67 | 2,438 | +56.843% |
| 2026-09-23 | 21.56 | 21.65 | 21.47 | 21.65 | +1.834% | 155 | 2,524 | +45.035% |
| 2026-09-22 | 21.40 | 21.50 | 21.26 | 21.26 | -2.253% | 13 | 2,518 | +47.695% |
| 2026-09-21 | 22.15 | 22.60 | 21.75 | 21.75 | -17.769% | 33 | 2,503 | +44.368% |
| 2026-09-18 | 25.82 | 26.45 | 25.82 | 26.45 | +3.929% | 1,514 | 1,397 | +18.715% |
| 2026-09-17 | 25.95 | 26.00 | 25.45 | 25.45 | -11.138% | 25 | 1,392 | +23.379% |
| 2026-09-16 | 28.64 | 28.64 | 28.64 | 28.64 | -6.558% | 1 | 1,391 | +9.637% |
| 2026-09-15 | 30.05 | 30.65 | 30.00 | 30.65 | -4.069% | 45 | 1,404 | +2.447% |
| 2026-09-14 | 32.00 | 32.00 | 31.95 | 31.95 | +10.937% | 78 | 1,347 | -1.721% |
| 2026-09-11 | 28.80 | 28.80 | 28.80 | 28.80 | -4.636% | 8 | 1,347 | +9.028% |
| 2026-09-10 | 30.25 | 30.65 | 29.90 | 30.20 | +6.338% | 112 | 1,342 | +3.974% |
| 2026-09-09 | 29.25 | 29.25 | 28.40 | 28.40 | -1.730% | 12 | 1,349 | +10.563% |
| 2026-09-08 | 30.17 | 30.17 | 28.90 | 28.90 | -9.969% | 13 | 1,361 | +8.651% |
| 2026-09-04 | 32.25 | 32.25 | 32.10 | 32.10 | -8.807% | 23 | 1,360 | -2.181% |
| 2026-08-31 | 35.20 | 35.20 | 35.20 | 35.20 | -1.813% | 5 | 1,355 | -10.795% |
| 2026-08-28 | 34.90 | 35.85 | 34.90 | 35.85 | +0.392% | 261 | 1,197 | -12.413% |
| 2026-08-27 | 35.71 | 35.71 | 35.71 | 35.71 | -5.778% | 1 | 1,196 | -12.069% |
| 2026-08-26 | 37.90 | 37.90 | 37.90 | 37.90 | +2.019% | 1 | 1,197 | -17.150% |
| 2026-08-25 | 37.15 | 37.15 | 37.15 | 37.15 | -3.781% | 37 | 1,234 | -15.478% |
| 2026-08-24 | 38.61 | 38.61 | 38.61 | 38.61 | +4.918% | 1 | 1,233 | -18.674% |
| 2026-08-21 | 36.80 | 36.80 | 36.79 | 36.80 | +7.445% | 314 | 1,057 | -14.674% |
| 2026-08-18 | 34.25 | 34.50 | 34.20 | 34.25 | +10.129% | 18 | 1,052 | -8.321% |
| 2026-08-17 | 31.10 | 31.10 | 31.10 | 31.10 | -3.715% | 6 | 1,052 | +0.965% |
| 2026-08-14 | 31.25 | 32.30 | 31.25 | 32.30 | +1.413% | 21 | 1,050 | -2.786% |
| 2026-08-13 | 31.77 | 31.85 | 31.40 | 31.85 | -4.498% | 15 | 1,044 | -1.413% |
| 2026-08-12 | 33.00 | 33.35 | 33.00 | 33.35 | -6.056% | 5 | 1,043 | -5.847% |
| 2026-08-11 | 35.60 | 35.60 | 35.25 | 35.50 | 0.000% | 47 | 1,045 | -11.549% |
| 2026-08-10 | 35.25 | 35.50 | 35.25 | 35.50 | +1.284% | 5 | 1,041 | -11.549% |
| 2026-08-07 | 35.45 | 35.45 | 35.05 | 35.05 | -2.368% | 110 | 1,011 | -10.414% |
| 2026-08-06 | 35.95 | 35.95 | 35.90 | 35.90 | +0.420% | 51 | 960 | -12.535% |
| 2026-08-05 | 35.75 | 35.75 | 35.75 | 35.75 | -1.651% | 25 | 935 | -12.168% |
| 2026-08-04 | 37.41 | 37.41 | 36.35 | 36.35 | -9.148% | 105 | 834 | -13.618% |
| 2026-07-30 | 40.01 | 40.01 | 40.01 | 40.01 | -10.492% | 1 | 833 | -21.520% |
| 2026-07-29 | 44.87 | 44.87 | 44.70 | 44.70 | +8.495% | 2 | 833 | -29.754% |
| 2026-07-27 | 41.55 | 41.60 | 41.20 | 41.20 | +6.598% | 27 | 823 | -23.786% |
| 2026-07-24 | 38.35 | 38.65 | 38.30 | 38.65 | +2.114% | 5 | 822 | -18.758% |
| 2026-07-23 | 37.40 | 38.10 | 37.40 | 37.85 | +3.557% | 61 | 762 | -17.041% |
| 2026-07-22 | 36.55 | 36.55 | 36.55 | 36.55 | -1.482% | 15 | 777 | -14.090% |
| 2026-07-21 | 37.95 | 37.95 | 37.10 | 37.10 | -8.146% | 3 | 778 | -15.364% |
| 2026-07-20 | 40.39 | 40.39 | 40.39 | 40.39 | -0.272% | 1 | 778 | -22.258% |
| 2026-07-17 | 41.00 | 41.48 | 40.15 | 40.50 | +0.696% | 563 | 232 | -22.469% |
| 2026-07-16 | 38.38 | 40.22 | 38.38 | 40.22 | +13.200% | 24 | 210 | -21.929% |
| 2026-07-15 | 35.53 | 35.53 | 35.53 | 35.53 | +0.226% | 2 | 212 | -11.624% |
| 2026-07-14 | 36.05 | 36.05 | 35.45 | 35.45 | +3.052% | 4 | 209 | -11.425% |
| 2026-07-09 | 34.52 | 34.52 | 34.35 | 34.40 | -7.527% | 61 | 150 | -8.721% |
| 2026-07-08 | 37.20 | 37.20 | 37.20 | 37.20 | +4.260% | 30 | 120 | -15.591% |
| 2026-07-07 | 34.42 | 36.10 | 34.42 | 35.68 | +14.176% | 6 | 122 | -11.996% |
| 2026-07-06 | 31.22 | 31.25 | 30.65 | 31.25 | -0.982% | 52 | 83 | +0.480% |
| 2026-07-02 | 31.56 | 31.56 | 31.56 | 31.56 | +5.200% | 3 | 80 | -0.507% |
| 2026-07-01 | 28.75 | 30.00 | 28.75 | 30.00 | -2.913% | 26 | 67 | +4.667% |
| 2026-06-29 | 30.91 | 30.91 | 30.90 | 30.90 | +3.344% | 5 | 62 | +1.618% |
| 2026-06-26 | 29.70 | 30.00 | 29.70 | 29.90 | +7.361% | 48 | 57 | +5.017% |
| 2026-06-25 | 27.85 | 27.85 | 27.85 | 27.85 | -5.912% | 2 | 57 | +12.747% |
| 2026-06-23 | 28.35 | 29.60 | 28.35 | 29.60 | +7.754% | 12 | 47 | +6.081% |
| 2026-06-22 | 27.47 | 27.47 | 27.47 | 27.47 | -4.783% | 1 | 47 | +14.307% |
| 2026-06-18 | 28.55 | 28.85 | 28.45 | 28.85 | -12.177% | 9 | 45 | +8.839% |
| 2026-06-16 | 31.69 | 32.85 | 31.69 | 32.85 | +9.866% | 36 | 13 | -4.414% |
| 2026-06-15 | 29.65 | 29.90 | 29.65 | 29.90 | -5.109% | 7 | 10 | +5.017% |
| 2026-06-12 | 31.51 | 31.51 | 31.51 | 31.51 | -8.268% | 1 | 9 | -0.349% |
| 2026-06-11 | 34.35 | 34.35 | 34.35 | 34.35 | -6.403% | 1 | 8 | -8.588% |
| 2026-06-10 | 36.60 | 36.70 | 36.60 | 36.70 | +7.153% | 2 | 9 | -14.441% |
| 2026-06-09 | 33.85 | 34.25 | 33.85 | 34.25 | +0.735% | 2 | 7 | -8.321% |
| 2026-06-08 | 35.45 | 35.45 | 33.87 | 34.00 | 0.000% | 8 | 0 | -7.647% |