INTC270617P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 35.54 | 35.54 | 35.54 | 35.54 | -6.103% | 1 | 2,290 | 0.000% |
| 2026-10-23 | 38.25 | 38.25 | 37.85 | 37.85 | -3.493% | 22 | 2,328 | -6.103% |
| 2026-10-22 | 38.50 | 39.22 | 38.50 | 39.22 | +12.701% | 24 | 2,312 | -9.383% |
| 2026-10-20 | 34.80 | 34.80 | 34.80 | 34.80 | 0.000% | 1 | 2,311 | +2.126% |
| 2026-10-16 | 34.80 | 34.80 | 34.80 | 34.80 | +6.520% | 21 | 2,332 | +2.126% |
| 2026-10-15 | 33.95 | 33.95 | 32.67 | 32.67 | +10.185% | 5 | 2,335 | +8.785% |
| 2026-10-14 | 30.20 | 30.20 | 29.65 | 29.65 | +1.960% | 43 | 2,341 | +19.865% |
| 2026-10-13 | 28.95 | 29.10 | 28.94 | 29.08 | -0.819% | 87 | 2,290 | +22.215% |
| 2026-10-12 | 29.50 | 29.60 | 29.15 | 29.32 | +5.278% | 31 | 2,261 | +21.214% |
| 2026-10-09 | 27.60 | 27.85 | 27.60 | 27.85 | +0.360% | 19 | 2,275 | +27.612% |
| 2026-10-08 | 26.30 | 27.80 | 26.30 | 27.75 | +10.911% | 8 | 2,268 | +28.072% |
| 2026-10-07 | 24.75 | 25.02 | 24.75 | 25.02 | +0.080% | 15 | 2,259 | +42.046% |
| 2026-10-06 | 23.90 | 25.00 | 23.90 | 25.00 | +6.383% | 85 | 2,227 | +42.160% |
| 2026-10-05 | 23.85 | 23.90 | 23.20 | 23.50 | +0.815% | 264 | 2,186 | +51.234% |
| 2026-10-02 | 22.60 | 23.35 | 22.15 | 23.31 | -3.278% | 292 | 1,981 | +52.467% |
| 2026-10-01 | 24.15 | 24.15 | 24.10 | 24.10 | -1.027% | 4 | 1,981 | +47.469% |
| 2026-09-30 | 25.00 | 25.00 | 24.35 | 24.35 | -4.883% | 9 | 1,978 | +45.955% |
| 2026-09-29 | 25.67 | 25.67 | 25.15 | 25.60 | -1.727% | 62 | 1,918 | +38.828% |
| 2026-09-28 | 25.22 | 26.25 | 25.22 | 26.05 | +10.851% | 221 | 1,878 | +36.430% |
| 2026-09-25 | 23.43 | 23.68 | 23.40 | 23.50 | +3.524% | 5 | 1,877 | +51.234% |
| 2026-09-24 | 23.80 | 23.95 | 22.70 | 22.70 | -7.536% | 56 | 1,858 | +56.564% |
| 2026-09-23 | 24.40 | 24.95 | 24.35 | 24.55 | +2.079% | 170 | 1,708 | +44.766% |
| 2026-09-22 | 24.13 | 24.50 | 23.95 | 24.05 | -1.837% | 181 | 1,677 | +47.775% |
| 2026-09-21 | 25.95 | 26.15 | 24.30 | 24.50 | -14.842% | 165 | 1,664 | +45.061% |
| 2026-09-18 | 28.77 | 28.77 | 28.77 | 28.77 | +0.947% | 1 | 1,664 | +23.531% |
| 2026-09-17 | 29.20 | 29.20 | 28.50 | 28.50 | -10.066% | 137 | 1,649 | +24.702% |
| 2026-09-16 | 31.68 | 31.69 | 31.68 | 31.69 | -7.474% | 4 | 1,648 | +12.149% |
| 2026-09-15 | 33.61 | 34.25 | 33.55 | 34.25 | +0.587% | 51 | 1,648 | +3.766% |
| 2026-09-14 | 34.55 | 34.55 | 34.05 | 34.05 | +2.099% | 200 | 1,720 | +4.376% |
| 2026-09-10 | 34.15 | 34.15 | 33.35 | 33.35 | +4.874% | 47 | 1,673 | +6.567% |
| 2026-09-09 | 32.65 | 32.65 | 31.80 | 31.80 | -2.033% | 27 | 1,654 | +11.761% |
| 2026-09-08 | 33.42 | 33.42 | 32.45 | 32.46 | -10.824% | 10 | 1,653 | +9.489% |
| 2026-09-04 | 35.95 | 36.40 | 35.75 | 36.40 | -4.211% | 16 | 1,653 | -2.363% |
| 2026-09-03 | 38.53 | 38.95 | 38.00 | 38.00 | -1.042% | 26 | 1,648 | -6.474% |
| 2026-09-02 | 38.40 | 38.40 | 38.40 | 38.40 | -2.414% | 1 | 1,647 | -7.448% |
| 2026-09-01 | 40.60 | 40.80 | 39.35 | 39.35 | +0.897% | 27 | 1,622 | -9.682% |
| 2026-08-31 | 39.15 | 39.15 | 38.90 | 39.00 | +1.036% | 9 | 1,622 | -8.872% |
| 2026-08-28 | 38.60 | 38.60 | 38.60 | 38.60 | -6.988% | 1 | 1,622 | -7.927% |
| 2026-08-26 | 41.50 | 41.50 | 41.50 | 41.50 | +1.666% | 1 | 1,622 | -14.361% |
| 2026-08-25 | 41.00 | 41.00 | 40.82 | 40.82 | -1.875% | 29 | 1,623 | -12.935% |
| 2026-08-24 | 41.82 | 42.50 | 41.60 | 41.60 | +2.337% | 4 | 1,622 | -14.567% |
| 2026-08-21 | 40.65 | 40.65 | 40.65 | 40.65 | +4.097% | 155 | 1,626 | -12.571% |
| 2026-08-19 | 39.01 | 39.05 | 38.95 | 39.05 | +3.170% | 43 | 1,608 | -8.988% |
| 2026-08-18 | 37.85 | 37.85 | 37.85 | 37.85 | +8.143% | 3 | 1,608 | -6.103% |
| 2026-08-17 | 34.15 | 35.00 | 34.15 | 35.00 | -2.098% | 8 | 1,600 | +1.543% |
| 2026-08-14 | 34.95 | 35.75 | 34.95 | 35.75 | +1.707% | 38 | 1,587 | -0.587% |
| 2026-08-13 | 35.37 | 35.37 | 34.80 | 35.15 | -3.962% | 10 | 1,583 | +1.110% |
| 2026-08-12 | 37.30 | 37.30 | 35.90 | 36.60 | -5.548% | 1,340 | 1,696 | -2.896% |
| 2026-08-11 | 39.10 | 39.20 | 38.75 | 38.75 | -0.895% | 14 | 1,708 | -8.284% |
| 2026-08-10 | 39.10 | 39.10 | 39.10 | 39.10 | +2.089% | 1 | 1,709 | -9.105% |
| 2026-08-07 | 39.90 | 39.90 | 38.30 | 38.30 | -2.296% | 15 | 1,721 | -7.206% |
| 2026-08-06 | 39.45 | 39.45 | 39.20 | 39.20 | +1.161% | 56 | 1,665 | -9.337% |
| 2026-08-05 | 40.25 | 40.55 | 38.50 | 38.75 | -2.882% | 72 | 1,628 | -8.284% |
| 2026-08-04 | 41.01 | 41.01 | 39.90 | 39.90 | -9.008% | 122 | 1,607 | -10.927% |
| 2026-08-03 | 46.00 | 46.00 | 43.85 | 43.85 | +1.528% | 5 | 1,607 | -18.951% |
| 2026-07-30 | 43.32 | 43.43 | 43.19 | 43.19 | -8.301% | 15 | 1,593 | -17.712% |
| 2026-07-28 | 47.10 | 47.10 | 47.10 | 47.10 | +4.783% | 1 | 1,594 | -24.544% |
| 2026-07-27 | 43.34 | 45.85 | 43.34 | 44.95 | +6.139% | 75 | 1,608 | -20.934% |
| 2026-07-24 | 41.59 | 42.40 | 41.59 | 42.35 | +2.295% | 58 | 1,608 | -16.080% |
| 2026-07-23 | 41.55 | 41.85 | 41.40 | 41.40 | +3.242% | 109 | 1,551 | -14.155% |
| 2026-07-22 | 40.25 | 40.25 | 39.95 | 40.10 | -0.865% | 20 | 1,554 | -11.372% |
| 2026-07-21 | 40.45 | 40.45 | 40.45 | 40.45 | -7.331% | 2 | 1,552 | -12.138% |
| 2026-07-17 | 45.48 | 45.48 | 43.65 | 43.65 | +0.069% | 8 | 1,547 | -18.580% |
| 2026-07-16 | 42.53 | 43.62 | 42.53 | 43.62 | +6.131% | 65 | 1,482 | -18.524% |
| 2026-07-15 | 39.25 | 42.05 | 39.25 | 41.10 | +5.385% | 6 | 1,481 | -13.528% |
| 2026-07-14 | 39.00 | 39.00 | 39.00 | 39.00 | +0.128% | 1 | 1,481 | -8.872% |
| 2026-07-07 | 38.95 | 38.95 | 38.95 | 38.95 | +15.579% | 11 | 1,470 | -8.755% |
| 2026-07-06 | 33.70 | 33.70 | 33.70 | 33.70 | -3.438% | 8 | 1,462 | +5.460% |
| 2026-07-02 | 34.90 | 34.90 | 34.90 | 34.90 | +5.438% | 25 | 1,437 | +1.834% |
| 2026-07-01 | 33.10 | 33.10 | 33.10 | 33.10 | +13.162% | 1 | 1,437 | +7.372% |
| 2026-06-30 | 29.76 | 31.75 | 29.25 | 29.25 | -10.796% | 1,322 | 139 | +21.504% |
| 2026-06-26 | 33.40 | 33.40 | 32.79 | 32.79 | -1.826% | 49 | 99 | +8.387% |
| 2026-06-25 | 30.00 | 33.40 | 30.00 | 33.40 | +11.333% | 3 | 96 | +6.407% |
| 2026-06-22 | 30.03 | 30.20 | 30.00 | 30.00 | -5.063% | 12 | 91 | +18.467% |
| 2026-06-18 | 32.25 | 32.43 | 31.45 | 31.60 | -8.934% | 22 | 83 | +12.468% |
| 2026-06-17 | 35.15 | 35.15 | 34.70 | 34.70 | -3.073% | 2 | 82 | +2.421% |
| 2026-06-16 | 35.00 | 35.87 | 35.00 | 35.80 | +7.346% | 3 | 81 | -0.726% |
| 2026-06-15 | 33.21 | 33.35 | 33.21 | 33.35 | -2.855% | 2 | 80 | +6.567% |
| 2026-06-12 | 36.50 | 36.50 | 34.33 | 34.33 | -10.366% | 20 | 61 | +3.525% |
| 2026-06-11 | 35.97 | 38.30 | 35.97 | 38.30 | -3.526% | 7 | 56 | -7.206% |
| 2026-06-09 | 39.70 | 39.70 | 39.70 | 39.70 | 0.000% | 56 | 0 | -10.479% |