INTC270617P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 42.85 | 42.85 | 42.85 | 42.85 | +0.117% | 6 | 3,464 | 0.000% |
| 2026-10-20 | 42.80 | 42.80 | 42.80 | 42.80 | -3.495% | 1 | 3,465 | +0.117% |
| 2026-10-16 | 42.31 | 44.35 | 42.31 | 44.35 | +6.355% | 31 | 3,464 | -3.382% |
| 2026-10-15 | 41.70 | 41.70 | 41.70 | 41.70 | +7.863% | 33 | 3,497 | +2.758% |
| 2026-10-14 | 37.25 | 38.66 | 37.20 | 38.66 | +3.981% | 16 | 3,511 | +10.838% |
| 2026-10-13 | 37.18 | 37.18 | 37.18 | 37.18 | +0.622% | 1 | 3,549 | +15.250% |
| 2026-10-12 | 36.95 | 36.95 | 36.95 | 36.95 | +6.638% | 38 | 3,549 | +15.968% |
| 2026-10-09 | 34.65 | 34.65 | 34.65 | 34.65 | +0.260% | 10 | 3,539 | +23.665% |
| 2026-10-08 | 34.91 | 34.91 | 34.56 | 34.56 | +9.540% | 45 | 3,530 | +23.987% |
| 2026-10-07 | 32.20 | 32.20 | 30.98 | 31.55 | +2.104% | 744 | 3,014 | +35.816% |
| 2026-10-06 | 30.79 | 30.90 | 30.55 | 30.90 | +4.392% | 53 | 2,993 | +38.673% |
| 2026-10-05 | 31.10 | 31.12 | 29.60 | 29.60 | +4.631% | 16 | 2,998 | +44.764% |
| 2026-10-02 | 28.25 | 28.29 | 28.25 | 28.29 | -5.700% | 8 | 2,991 | +51.467% |
| 2026-10-01 | 29.70 | 30.05 | 29.70 | 30.00 | -2.121% | 113 | 2,979 | +42.833% |
| 2026-09-30 | 31.05 | 31.05 | 30.65 | 30.65 | -4.517% | 3 | 2,980 | +39.804% |
| 2026-09-29 | 31.50 | 32.10 | 31.50 | 32.10 | -1.382% | 12 | 2,972 | +33.489% |
| 2026-09-28 | 31.40 | 32.55 | 31.40 | 32.55 | +8.500% | 3 | 2,958 | +31.644% |
| 2026-09-25 | 29.00 | 30.00 | 29.00 | 30.00 | +4.530% | 4 | 2,971 | +42.833% |
| 2026-09-24 | 29.45 | 29.80 | 28.70 | 28.70 | -4.967% | 138 | 2,913 | +49.303% |
| 2026-09-22 | 30.50 | 30.50 | 30.20 | 30.20 | -2.581% | 104 | 2,884 | +41.887% |
| 2026-09-21 | 31.50 | 32.80 | 30.40 | 31.00 | -14.008% | 88 | 2,884 | +38.226% |
| 2026-09-18 | 35.55 | 36.80 | 35.55 | 36.05 | +1.549% | 51 | 2,871 | +18.863% |
| 2026-09-17 | 36.90 | 36.90 | 35.50 | 35.50 | -14.990% | 44 | 2,896 | +20.704% |
| 2026-09-15 | 40.70 | 41.76 | 40.70 | 41.76 | +3.494% | 1,613 | 3,435 | +2.610% |
| 2026-09-11 | 40.35 | 40.35 | 40.35 | 40.35 | +2.023% | 1 | 3,435 | +6.196% |
| 2026-09-09 | 39.55 | 39.60 | 39.55 | 39.55 | +0.177% | 1,500 | 2,003 | +8.344% |
| 2026-09-08 | 40.67 | 40.67 | 39.48 | 39.48 | -14.174% | 3 | 2,002 | +8.536% |
| 2026-09-03 | 46.00 | 46.00 | 46.00 | 46.00 | -2.128% | 10 | 2,012 | -6.848% |
| 2026-09-02 | 47.00 | 47.00 | 47.00 | 47.00 | -0.697% | 3 | 2,015 | -8.830% |
| 2026-09-01 | 47.33 | 47.33 | 47.33 | 47.33 | +1.785% | 1 | 2,014 | -9.465% |
| 2026-08-28 | 46.80 | 46.80 | 46.30 | 46.50 | -6.155% | 3 | 2,015 | -7.849% |
| 2026-08-26 | 49.55 | 49.55 | 49.55 | 49.55 | -1.393% | 1 | 2,016 | -13.522% |
| 2026-08-24 | 49.82 | 50.95 | 49.82 | 50.25 | +7.602% | 3 | 2,013 | -14.726% |
| 2026-08-19 | 47.51 | 47.51 | 46.70 | 46.70 | +10.533% | 102 | 1,980 | -8.244% |
| 2026-08-17 | 41.25 | 42.65 | 41.25 | 42.25 | -1.400% | 36 | 1,950 | +1.420% |
| 2026-08-14 | 42.05 | 42.85 | 42.05 | 42.85 | +1.781% | 8 | 1,949 | 0.000% |
| 2026-08-13 | 41.85 | 42.15 | 41.75 | 42.10 | -9.657% | 25 | 1,931 | +1.781% |
| 2026-08-10 | 46.60 | 46.60 | 46.60 | 46.60 | +2.305% | 33 | 1,931 | -8.047% |
| 2026-08-07 | 47.20 | 47.20 | 45.50 | 45.55 | -2.525% | 47 | 1,896 | -5.928% |
| 2026-08-06 | 46.70 | 46.73 | 46.70 | 46.73 | +1.038% | 2 | 1,896 | -8.303% |
| 2026-08-05 | 47.80 | 47.80 | 46.25 | 46.25 | -1.596% | 19 | 1,884 | -7.351% |
| 2026-08-04 | 47.05 | 47.05 | 47.00 | 47.00 | -11.271% | 8 | 1,876 | -8.830% |
| 2026-07-30 | 52.97 | 52.97 | 52.97 | 52.97 | -7.395% | 1 | 1,875 | -19.105% |
| 2026-07-29 | 57.20 | 57.20 | 57.20 | 57.20 | +9.160% | 3 | 1,875 | -25.087% |
| 2026-07-27 | 52.40 | 52.40 | 52.40 | 52.40 | +1.846% | 15 | 1,860 | -18.225% |
| 2026-07-24 | 49.60 | 51.45 | 49.60 | 51.45 | +5.215% | 18 | 1,844 | -16.715% |
| 2026-07-23 | 48.73 | 48.90 | 48.65 | 48.90 | +2.947% | 71 | 1,773 | -12.372% |
| 2026-07-22 | 47.00 | 47.50 | 47.00 | 47.50 | +1.604% | 12 | 1,765 | -9.789% |
| 2026-07-21 | 47.66 | 47.88 | 46.75 | 46.75 | -7.426% | 78 | 1,789 | -8.342% |
| 2026-07-20 | 50.50 | 50.50 | 50.50 | 50.50 | -1.961% | 1 | 1,788 | -15.149% |
| 2026-07-17 | 51.85 | 51.85 | 51.51 | 51.51 | +2.917% | 20 | 1,780 | -16.812% |
| 2026-07-16 | 50.05 | 50.05 | 50.05 | 50.05 | +3.731% | 7 | 1,787 | -14.386% |
| 2026-07-15 | 46.15 | 48.25 | 46.15 | 48.25 | +4.891% | 2 | 1,786 | -11.192% |
| 2026-07-14 | 46.00 | 46.00 | 46.00 | 46.00 | +2.564% | 48 | 1,738 | -6.848% |
| 2026-07-10 | 45.40 | 45.40 | 44.65 | 44.85 | +0.561% | 31 | 1,748 | -4.459% |
| 2026-07-09 | 44.50 | 44.70 | 44.40 | 44.60 | -4.904% | 6 | 1,748 | -3.924% |
| 2026-07-08 | 46.90 | 46.90 | 46.90 | 46.90 | +1.735% | 1 | 1,747 | -8.635% |
| 2026-07-07 | 41.95 | 46.29 | 41.95 | 46.10 | +13.968% | 47 | 1,726 | -7.050% |
| 2026-07-06 | 40.34 | 41.05 | 40.15 | 40.45 | -1.462% | 109 | 1,683 | +5.933% |
| 2026-07-02 | 40.65 | 41.05 | 40.65 | 41.05 | +6.485% | 3 | 1,682 | +4.385% |
| 2026-07-01 | 38.15 | 38.55 | 38.15 | 38.55 | +9.610% | 13 | 1,692 | +11.154% |
| 2026-06-30 | 35.45 | 35.45 | 34.95 | 35.17 | -9.121% | 100 | 1,674 | +21.837% |
| 2026-06-29 | 40.00 | 40.00 | 38.70 | 38.70 | +1.575% | 14 | 1,663 | +10.724% |
| 2026-06-26 | 38.10 | 38.10 | 38.10 | 38.10 | -3.666% | 1,530 | 168 | +12.467% |
| 2026-06-25 | 39.55 | 39.55 | 39.55 | 39.55 | +2.674% | 30 | 168 | +8.344% |
| 2026-06-24 | 38.52 | 38.52 | 38.52 | 38.52 | +1.155% | 1 | 168 | +11.241% |
| 2026-06-23 | 37.65 | 38.08 | 37.00 | 38.08 | +5.719% | 13 | 158 | +12.526% |
| 2026-06-22 | 35.38 | 36.97 | 35.30 | 36.02 | -3.870% | 15 | 152 | +18.962% |
| 2026-06-18 | 37.65 | 38.69 | 37.44 | 37.47 | -9.383% | 61 | 131 | +14.358% |
| 2026-06-17 | 41.35 | 41.35 | 41.35 | 41.35 | -1.548% | 25 | 110 | +3.628% |
| 2026-06-16 | 39.87 | 42.00 | 39.75 | 42.00 | +5.000% | 7 | 104 | +2.024% |
| 2026-06-15 | 39.29 | 40.00 | 38.25 | 40.00 | -2.676% | 6 | 98 | +7.125% |
| 2026-06-12 | 41.80 | 41.80 | 41.10 | 41.10 | -12.553% | 50 | 48 | +4.258% |
| 2026-06-09 | 47.00 | 47.00 | 47.00 | 47.00 | 0.000% | 48 | 0 | -8.830% |