INTC270617P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 53.83 | 55.15 | 53.74 | 55.15 | -2.682% | 22 | 220 | 0.000% |
| 2026-10-15 | 56.67 | 56.67 | 56.67 | 56.67 | +14.439% | 1 | 220 | -2.682% |
| 2026-10-13 | 49.52 | 49.52 | 49.52 | 49.52 | +1.413% | 1 | 220 | +11.369% |
| 2026-10-12 | 48.86 | 48.86 | 48.60 | 48.83 | +23.777% | 16 | 204 | +12.943% |
| 2026-10-02 | 39.45 | 39.45 | 39.45 | 39.45 | -0.755% | 1 | 204 | +39.797% |
| 2026-10-01 | 40.97 | 40.97 | 39.75 | 39.75 | -3.519% | 75 | 134 | +38.742% |
| 2026-09-23 | 41.25 | 41.32 | 41.03 | 41.20 | +2.107% | 40 | 114 | +33.859% |
| 2026-09-22 | 40.97 | 40.97 | 40.25 | 40.35 | -1.944% | 14 | 111 | +36.679% |
| 2026-09-21 | 41.10 | 41.15 | 41.10 | 41.15 | -29.598% | 8 | 104 | +34.022% |
| 2026-09-03 | 58.75 | 58.75 | 58.45 | 58.45 | -1.267% | 13 | 105 | -5.646% |
| 2026-09-02 | 59.20 | 59.20 | 59.20 | 59.20 | -5.356% | 1 | 105 | -6.841% |
| 2026-08-26 | 62.55 | 62.55 | 62.55 | 62.55 | -3.173% | 3 | 108 | -11.831% |
| 2026-07-27 | 64.60 | 64.60 | 64.60 | 64.60 | +9.584% | 10 | 101 | -14.628% |
| 2026-07-22 | 58.80 | 58.95 | 58.80 | 58.95 | -4.146% | 12 | 101 | -6.446% |
| 2026-07-20 | 61.50 | 61.50 | 61.50 | 61.50 | +3.623% | 1 | 101 | -10.325% |
| 2026-07-13 | 59.35 | 59.35 | 59.35 | 59.35 | +5.417% | 25 | 102 | -7.077% |
| 2026-07-10 | 56.30 | 56.30 | 56.30 | 56.30 | +3.683% | 3 | 102 | -2.043% |
| 2026-07-09 | 54.30 | 54.30 | 54.30 | 54.30 | -6.218% | 15 | 102 | +1.565% |
| 2026-07-08 | 57.85 | 57.90 | 57.85 | 57.90 | +1.135% | 3 | 99 | -4.750% |
| 2026-07-07 | 54.59 | 57.25 | 54.59 | 57.25 | +11.381% | 4 | 97 | -3.668% |
| 2026-07-06 | 51.20 | 51.40 | 51.20 | 51.40 | -2.559% | 2 | 97 | +7.296% |
| 2026-07-02 | 50.15 | 52.75 | 50.15 | 52.75 | +8.205% | 5 | 93 | +4.550% |
| 2026-07-01 | 48.00 | 48.75 | 48.00 | 48.75 | +9.551% | 52 | 98 | +13.128% |
| 2026-06-30 | 45.00 | 45.00 | 44.10 | 44.50 | -9.461% | 10 | 105 | +23.933% |
| 2026-06-29 | 49.15 | 49.15 | 49.15 | 49.15 | -0.526% | 2 | 105 | +12.208% |
| 2026-06-24 | 48.70 | 49.50 | 48.70 | 49.41 | +8.833% | 3 | 104 | +11.617% |
| 2026-06-22 | 45.80 | 45.85 | 45.40 | 45.40 | -4.260% | 100 | 19 | +21.476% |
| 2026-06-18 | 47.80 | 47.80 | 47.38 | 47.42 | -5.255% | 18 | 4 | +16.301% |
| 2026-06-15 | 49.65 | 50.05 | 49.65 | 50.05 | 0.000% | 4 | 0 | +10.190% |