INTC270617P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 60.56 | 60.56 | 60.56 | 60.56 | -5.375% | 34 | 448 | 0.000% |
| 2026-10-23 | 64.00 | 64.00 | 64.00 | 64.00 | -0.078% | 4 | 444 | -5.375% |
| 2026-10-22 | 64.05 | 64.05 | 64.05 | 64.05 | +8.193% | 6 | 438 | -5.449% |
| 2026-10-19 | 59.20 | 59.20 | 59.20 | 59.20 | +7.597% | 2 | 438 | +2.297% |
| 2026-10-14 | 54.00 | 55.02 | 54.00 | 55.02 | +13.163% | 3 | 439 | +10.069% |
| 2026-10-08 | 48.62 | 48.62 | 48.62 | 48.62 | +12.028% | 10 | 429 | +24.558% |
| 2026-10-02 | 41.75 | 43.40 | 41.75 | 43.40 | -7.166% | 6 | 430 | +39.539% |
| 2026-09-28 | 46.00 | 46.75 | 46.00 | 46.75 | +11.442% | 4 | 428 | +29.540% |
| 2026-09-24 | 42.20 | 42.20 | 41.95 | 41.95 | -5.390% | 98 | 404 | +44.362% |
| 2026-09-22 | 44.05 | 44.55 | 44.05 | 44.34 | -1.137% | 64 | 409 | +36.581% |
| 2026-09-21 | 45.30 | 45.30 | 43.95 | 44.85 | -12.317% | 58 | 406 | +35.028% |
| 2026-09-18 | 51.15 | 51.15 | 51.15 | 51.15 | +1.187% | 1 | 405 | +18.397% |
| 2026-09-17 | 50.85 | 50.85 | 50.55 | 50.55 | -7.722% | 20 | 425 | +19.802% |
| 2026-09-16 | 55.07 | 55.07 | 54.78 | 54.78 | -4.896% | 20 | 410 | +10.551% |
| 2026-09-15 | 57.60 | 57.60 | 57.60 | 57.60 | -2.588% | 1 | 410 | +5.139% |
| 2026-09-14 | 59.44 | 59.44 | 59.13 | 59.13 | +7.509% | 2 | 412 | +2.418% |
| 2026-09-09 | 55.00 | 55.00 | 55.00 | 55.00 | -8.486% | 3 | 409 | +10.109% |
| 2026-09-04 | 60.10 | 60.10 | 60.10 | 60.10 | -3.994% | 7 | 416 | +0.765% |
| 2026-09-03 | 63.05 | 63.05 | 62.60 | 62.60 | -1.448% | 12 | 422 | -3.259% |
| 2026-09-02 | 63.60 | 63.60 | 63.52 | 63.52 | -1.717% | 2 | 422 | -4.660% |
| 2026-09-01 | 64.63 | 64.63 | 64.63 | 64.63 | +1.016% | 4 | 419 | -6.297% |
| 2026-08-27 | 63.98 | 63.98 | 63.98 | 63.98 | -4.579% | 1 | 419 | -5.345% |
| 2026-08-26 | 65.65 | 67.05 | 65.65 | 67.05 | +1.499% | 11 | 418 | -9.679% |
| 2026-08-25 | 66.06 | 66.06 | 66.06 | 66.06 | -1.182% | 3 | 415 | -8.326% |
| 2026-08-24 | 67.90 | 67.90 | 66.85 | 66.85 | +4.781% | 23 | 406 | -9.409% |
| 2026-08-19 | 63.80 | 63.80 | 63.80 | 63.80 | +3.437% | 14 | 406 | -5.078% |
| 2026-08-18 | 61.68 | 61.68 | 61.68 | 61.68 | +9.072% | 1 | 405 | -1.816% |
| 2026-08-13 | 56.70 | 56.70 | 56.55 | 56.55 | -9.809% | 6 | 404 | +7.091% |
| 2026-08-04 | 62.70 | 62.70 | 62.70 | 62.70 | -13.648% | 2 | 403 | -3.413% |
| 2026-07-28 | 70.75 | 72.61 | 70.75 | 72.61 | +4.520% | 3 | 400 | -16.596% |
| 2026-07-27 | 67.07 | 70.11 | 67.07 | 69.47 | +10.445% | 4 | 396 | -12.826% |
| 2026-07-22 | 62.75 | 62.90 | 62.75 | 62.90 | +0.080% | 11 | 384 | -3.720% |
| 2026-07-21 | 62.85 | 62.85 | 62.85 | 62.85 | -1.024% | 1 | 385 | -3.644% |
| 2026-07-13 | 62.76 | 63.50 | 62.55 | 63.50 | 0.000% | 9 | 394 | -4.630% |
| 2026-07-08 | 62.85 | 63.50 | 62.85 | 63.50 | +3.673% | 4 | 391 | -4.630% |
| 2026-07-07 | 60.23 | 61.25 | 60.23 | 61.25 | +9.277% | 3 | 391 | -1.127% |
| 2026-07-02 | 56.00 | 56.05 | 56.00 | 56.05 | +7.582% | 42 | 349 | +8.046% |
| 2026-07-01 | 49.90 | 52.45 | 49.90 | 52.10 | +8.768% | 261 | 90 | +16.238% |
| 2026-06-30 | 48.35 | 48.40 | 47.90 | 47.90 | -6.990% | 45 | 72 | +26.430% |
| 2026-06-29 | 55.95 | 55.95 | 51.50 | 51.50 | -2.370% | 38 | 38 | +17.592% |
| 2026-06-26 | 52.25 | 52.75 | 52.25 | 52.75 | +1.054% | 29 | 9 | +14.806% |
| 2026-06-25 | 54.00 | 54.00 | 52.20 | 52.20 | +5.861% | 2 | 9 | +16.015% |
| 2026-06-22 | 49.39 | 49.39 | 49.31 | 49.31 | -3.219% | 5 | 6 | +22.815% |
| 2026-06-18 | 50.75 | 50.95 | 50.75 | 50.95 | -9.583% | 2 | 5 | +18.862% |
| 2026-06-16 | 54.00 | 56.35 | 54.00 | 56.35 | 0.000% | 5 | 0 | +7.471% |