INTC270617P00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 47.80 | 47.80 | 47.80 | 47.80 | -6.913% | 30 | 767 | 0.000% |
| 2026-10-23 | 51.25 | 51.37 | 51.25 | 51.35 | +9.209% | 27 | 769 | -6.913% |
| 2026-10-20 | 47.02 | 47.02 | 47.02 | 47.02 | -3.251% | 1 | 768 | +1.659% |
| 2026-10-16 | 48.60 | 48.60 | 48.60 | 48.60 | +3.625% | 15 | 768 | -1.646% |
| 2026-10-15 | 46.90 | 46.90 | 46.90 | 46.90 | +13.422% | 25 | 768 | +1.919% |
| 2026-10-14 | 41.20 | 41.35 | 41.20 | 41.35 | -0.121% | 15 | 781 | +15.599% |
| 2026-10-13 | 41.40 | 41.40 | 41.40 | 41.40 | +0.976% | 15 | 792 | +15.459% |
| 2026-10-12 | 41.00 | 41.00 | 41.00 | 41.00 | +11.565% | 26 | 766 | +16.585% |
| 2026-10-08 | 36.75 | 36.75 | 36.75 | 36.75 | +5.000% | 18 | 766 | +30.068% |
| 2026-10-07 | 34.99 | 35.00 | 34.98 | 35.00 | +4.853% | 46 | 766 | +36.571% |
| 2026-10-05 | 34.10 | 34.10 | 33.00 | 33.38 | +2.393% | 181 | 697 | +43.200% |
| 2026-10-02 | 32.45 | 32.60 | 32.45 | 32.60 | -5.095% | 148 | 623 | +46.626% |
| 2026-09-30 | 34.35 | 34.35 | 34.35 | 34.35 | -3.294% | 1 | 623 | +39.156% |
| 2026-09-29 | 34.70 | 35.55 | 34.70 | 35.52 | -1.058% | 13 | 614 | +34.572% |
| 2026-09-28 | 35.90 | 35.90 | 35.90 | 35.90 | +8.953% | 1 | 615 | +33.148% |
| 2026-09-25 | 32.50 | 32.95 | 32.50 | 32.95 | +1.074% | 2 | 615 | +45.068% |
| 2026-09-24 | 32.60 | 32.60 | 32.60 | 32.60 | -4.678% | 3 | 615 | +46.626% |
| 2026-09-23 | 34.00 | 34.20 | 34.00 | 34.20 | +1.484% | 6 | 615 | +39.766% |
| 2026-09-22 | 33.66 | 33.70 | 33.66 | 33.70 | -13.122% | 4 | 617 | +41.840% |
| 2026-09-17 | 39.60 | 39.60 | 38.79 | 38.79 | -15.120% | 63 | 653 | +23.228% |
| 2026-09-15 | 44.55 | 45.75 | 44.55 | 45.70 | +0.661% | 102 | 586 | +4.595% |
| 2026-09-08 | 45.40 | 45.40 | 45.40 | 45.40 | -9.562% | 3 | 586 | +5.286% |
| 2026-09-03 | 50.15 | 50.20 | 50.15 | 50.20 | -0.594% | 10 | 596 | -4.781% |
| 2026-08-28 | 50.50 | 50.50 | 50.50 | 50.50 | -5.906% | 1 | 596 | -5.347% |
| 2026-08-24 | 54.65 | 54.85 | 53.67 | 53.67 | +2.934% | 66 | 600 | -10.937% |
| 2026-08-21 | 52.14 | 52.14 | 52.14 | 52.14 | +2.719% | 3 | 600 | -8.324% |
| 2026-08-19 | 50.74 | 50.76 | 50.74 | 50.76 | +9.420% | 10 | 610 | -5.831% |
| 2026-08-14 | 45.90 | 46.39 | 45.81 | 46.39 | +0.914% | 88 | 598 | +3.039% |
| 2026-08-13 | 45.97 | 45.97 | 45.97 | 45.97 | -4.069% | 2 | 598 | +3.981% |
| 2026-08-12 | 47.93 | 47.94 | 47.92 | 47.92 | -3.192% | 3 | 601 | -0.250% |
| 2026-08-07 | 49.50 | 49.50 | 49.50 | 49.50 | -0.901% | 1 | 601 | -3.434% |
| 2026-08-05 | 50.25 | 50.25 | 49.95 | 49.95 | -3.850% | 4 | 599 | -4.304% |
| 2026-08-04 | 51.95 | 51.95 | 51.95 | 51.95 | -5.010% | 1 | 599 | -7.988% |
| 2026-07-31 | 54.69 | 54.69 | 54.69 | 54.69 | -10.491% | 3 | 599 | -12.598% |
| 2026-07-29 | 61.10 | 61.10 | 61.10 | 61.10 | +3.912% | 1 | 599 | -21.768% |
| 2026-07-28 | 58.82 | 58.82 | 58.70 | 58.80 | +9.804% | 5 | 594 | -18.707% |
| 2026-07-24 | 53.55 | 53.55 | 53.55 | 53.55 | +1.709% | 10 | 584 | -10.738% |
| 2026-07-23 | 52.00 | 52.65 | 51.80 | 52.65 | +2.632% | 71 | 525 | -9.212% |
| 2026-07-22 | 50.97 | 51.30 | 50.95 | 51.30 | -0.253% | 13 | 512 | -6.823% |
| 2026-07-21 | 51.43 | 51.43 | 51.43 | 51.43 | -2.962% | 1 | 511 | -7.058% |
| 2026-07-20 | 53.00 | 53.00 | 53.00 | 53.00 | -4.847% | 30 | 481 | -9.811% |
| 2026-07-17 | 55.75 | 55.75 | 55.70 | 55.70 | +1.071% | 14 | 476 | -14.183% |
| 2026-07-16 | 55.11 | 55.11 | 55.11 | 55.11 | +5.635% | 1 | 477 | -13.264% |
| 2026-07-15 | 52.17 | 52.17 | 52.17 | 52.17 | +4.864% | 1 | 487 | -8.376% |
| 2026-07-14 | 49.75 | 49.75 | 49.75 | 49.75 | +3.109% | 20 | 467 | -3.920% |
| 2026-07-09 | 47.80 | 48.25 | 47.80 | 48.25 | -3.884% | 27 | 441 | -0.933% |
| 2026-07-08 | 50.20 | 50.20 | 50.20 | 50.20 | +1.826% | 1 | 441 | -4.781% |
| 2026-07-07 | 49.75 | 49.75 | 48.67 | 49.30 | +13.073% | 5 | 439 | -3.043% |
| 2026-07-06 | 43.50 | 43.60 | 43.50 | 43.60 | -4.070% | 53 | 386 | +9.633% |
| 2026-07-02 | 43.41 | 45.45 | 43.38 | 45.45 | +9.915% | 12 | 374 | +5.171% |
| 2026-07-01 | 41.30 | 41.35 | 41.30 | 41.35 | +7.682% | 2 | 374 | +15.599% |
| 2026-06-30 | 38.75 | 39.20 | 38.35 | 38.40 | -8.680% | 91 | 317 | +24.479% |
| 2026-06-26 | 42.05 | 42.05 | 42.05 | 42.05 | +3.317% | 14 | 317 | +13.674% |
| 2026-06-24 | 40.62 | 40.91 | 40.43 | 40.70 | -2.257% | 130 | 229 | +17.445% |
| 2026-06-23 | 41.64 | 41.64 | 41.64 | 41.64 | +6.442% | 1 | 228 | +14.793% |
| 2026-06-22 | 39.15 | 39.44 | 38.88 | 39.12 | -3.503% | 152 | 81 | +22.188% |
| 2026-06-18 | 41.15 | 41.60 | 40.50 | 40.54 | -9.306% | 89 | 9 | +17.908% |
| 2026-06-17 | 45.65 | 45.65 | 44.70 | 44.70 | +5.874% | 4 | 5 | +6.935% |
| 2026-06-15 | 42.22 | 42.22 | 42.22 | 42.22 | -4.695% | 1 | 4 | +13.216% |
| 2026-06-12 | 45.20 | 45.20 | 44.30 | 44.30 | 0.000% | 4 | 0 | +7.901% |