INTC270617P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -10.092% | 1 | 2,430 | 0.000% |
| 2026-10-22 | 1.0800 | 1.1200 | 1.0800 | 1.0900 | +34.568% | 20 | 2,430 | -10.092% |
| 2026-10-21 | 0.8200 | 0.8200 | 0.7900 | 0.8100 | -5.814% | 63 | 2,468 | +20.988% |
| 2026-10-20 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -4.444% | 30 | 2,498 | +13.953% |
| 2026-10-19 | 0.9300 | 0.9300 | 0.8600 | 0.9000 | -10.891% | 26 | 2,487 | +8.889% |
| 2026-10-16 | 0.8700 | 1.0100 | 0.8700 | 1.0100 | +2.020% | 4 | 2,483 | -2.970% |
| 2026-10-15 | 0.9200 | 0.9900 | 0.9200 | 0.9900 | +35.616% | 11 | 2,488 | -1.010% |
| 2026-10-14 | 0.6200 | 0.7800 | 0.6200 | 0.7300 | +4.286% | 19 | 2,483 | +34.247% |
| 2026-10-12 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +4.478% | 1 | 2,484 | +40.000% |
| 2026-10-09 | 0.6000 | 0.6700 | 0.6000 | 0.6700 | +11.667% | 9 | 2,484 | +46.269% |
| 2026-10-08 | 0.7200 | 0.7200 | 0.5900 | 0.6000 | +5.263% | 123 | 2,495 | +63.333% |
| 2026-10-07 | 0.6400 | 0.6400 | 0.5300 | 0.5700 | +7.547% | 33 | 2,493 | +71.930% |
| 2026-10-06 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | 0.000% | 24 | 2,492 | +84.906% |
| 2026-10-05 | 0.6000 | 0.6100 | 0.5100 | 0.5300 | -8.621% | 43 | 2,465 | +84.906% |
| 2026-10-02 | 0.6000 | 0.6100 | 0.5200 | 0.5800 | -27.500% | 61 | 2,460 | +68.966% |
| 2026-09-29 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 2 | 2,463 | +22.500% |
| 2026-09-28 | 0.8100 | 0.8300 | 0.7800 | 0.8000 | -3.614% | 13 | 2,451 | +22.500% |
| 2026-09-25 | 0.7600 | 0.8300 | 0.7100 | 0.8300 | +12.162% | 14 | 2,442 | +18.072% |
| 2026-09-24 | 0.8600 | 0.8600 | 0.7400 | 0.7400 | -13.953% | 24 | 2,438 | +32.432% |
| 2026-09-22 | 0.8300 | 0.8800 | 0.8200 | 0.8600 | -2.273% | 107 | 2,339 | +13.953% |
| 2026-09-21 | 0.8900 | 0.9100 | 0.8800 | 0.8800 | -15.385% | 26 | 2,317 | +11.364% |
| 2026-09-18 | 1.0900 | 1.0900 | 1.0000 | 1.0400 | -4.587% | 5 | 2,317 | -5.769% |
| 2026-09-17 | 1.0700 | 1.1000 | 1.0500 | 1.0900 | -9.167% | 46 | 2,302 | -10.092% |
| 2026-09-16 | 1.1300 | 1.2000 | 1.0800 | 1.2000 | -13.669% | 552 | 1,799 | -18.333% |
| 2026-09-15 | 1.3000 | 1.3900 | 1.3000 | 1.3900 | +6.923% | 6 | 1,795 | -29.496% |
| 2026-09-14 | 1.4700 | 1.4700 | 1.3000 | 1.3000 | +4.000% | 37 | 1,812 | -24.615% |
| 2026-09-11 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | -12.587% | 40 | 1,798 | -21.600% |
| 2026-09-10 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +7.519% | 1 | 1,798 | -31.469% |
| 2026-09-09 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | +1.527% | 20 | 1,793 | -26.316% |
| 2026-09-08 | 1.4600 | 1.4600 | 1.3100 | 1.3100 | -9.655% | 37 | 1,767 | -25.191% |
| 2026-09-04 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | -4.605% | 134 | 1,681 | -32.414% |
| 2026-09-03 | 1.6500 | 1.6500 | 1.5200 | 1.5200 | -6.748% | 29 | 1,681 | -35.526% |
| 2026-09-02 | 1.6800 | 1.6800 | 1.6000 | 1.6300 | -7.386% | 13 | 1,671 | -39.877% |
| 2026-09-01 | 1.9300 | 1.9800 | 1.7100 | 1.7600 | +1.149% | 31 | 1,664 | -44.318% |
| 2026-08-31 | 1.7100 | 1.8000 | 1.6800 | 1.7400 | -5.946% | 51 | 1,652 | -43.678% |
| 2026-08-28 | 1.8600 | 1.8800 | 1.8300 | 1.8500 | -0.538% | 10 | 1,650 | -47.027% |
| 2026-08-27 | 1.9200 | 1.9200 | 1.8400 | 1.8600 | -11.005% | 12 | 1,651 | -47.312% |
| 2026-08-26 | 2.3600 | 2.3600 | 2.0900 | 2.0900 | -2.791% | 295 | 1,455 | -53.110% |
| 2026-08-25 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | -3.153% | 23 | 1,455 | -54.419% |
| 2026-08-24 | 2.4200 | 2.5000 | 2.2000 | 2.2200 | -0.893% | 35 | 1,444 | -55.856% |
| 2026-08-21 | 2.1800 | 2.3000 | 2.1700 | 2.2400 | +4.673% | 32 | 1,423 | -56.250% |
| 2026-08-20 | 2.2100 | 2.2400 | 2.1000 | 2.1400 | +0.469% | 24 | 1,417 | -54.206% |
| 2026-08-19 | 2.1600 | 2.3000 | 2.0500 | 2.1300 | -0.930% | 713 | 844 | -53.991% |
| 2026-08-18 | 2.2500 | 2.2700 | 2.1100 | 2.1500 | +9.137% | 239 | 786 | -54.419% |
| 2026-08-17 | 2.0900 | 2.0900 | 1.9000 | 1.9700 | -7.075% | 29 | 761 | -50.254% |
| 2026-08-14 | 2.0100 | 2.1200 | 2.0100 | 2.1200 | -1.852% | 246 | 517 | -53.774% |
| 2026-08-13 | 2.2100 | 2.2500 | 2.1600 | 2.1600 | +1.408% | 17 | 502 | -54.630% |
| 2026-08-12 | 2.3500 | 2.3500 | 2.1200 | 2.1300 | -16.797% | 100 | 503 | -53.991% |
| 2026-08-11 | 2.7100 | 2.7100 | 2.4700 | 2.5600 | -3.396% | 78 | 430 | -61.719% |
| 2026-08-10 | 2.9200 | 2.9300 | 2.6500 | 2.6500 | -14.239% | 11 | 429 | -63.019% |
| 2026-08-07 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -3.438% | 1 | 429 | -68.285% |
| 2026-08-06 | 3.1700 | 3.2000 | 3.1000 | 3.2000 | +3.226% | 6 | 430 | -69.375% |
| 2026-08-05 | 3.0200 | 3.2300 | 3.0200 | 3.1000 | -8.824% | 3 | 429 | -68.387% |
| 2026-08-04 | 3.4000 | 3.4000 | 3.2000 | 3.4000 | -7.609% | 129 | 426 | -71.176% |
| 2026-08-03 | 3.9000 | 3.9000 | 3.6000 | 3.6800 | +0.822% | 130 | 324 | -73.370% |
| 2026-07-31 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | 0.000% | 22 | 322 | -73.151% |
| 2026-07-30 | 3.7800 | 3.7800 | 3.6500 | 3.6500 | -16.092% | 21 | 311 | -73.151% |
| 2026-07-29 | 4.4500 | 4.7500 | 4.3500 | 4.3500 | +0.230% | 38 | 300 | -77.471% |
| 2026-07-28 | 4.4700 | 4.5300 | 4.2000 | 4.3400 | +8.500% | 7 | 295 | -77.419% |
| 2026-07-27 | 3.8000 | 4.1300 | 3.4500 | 4.0000 | 0.000% | 20 | 278 | -75.500% |
| 2026-07-24 | 3.5500 | 4.0000 | 3.5500 | 4.0000 | +1.266% | 64 | 283 | -75.500% |
| 2026-07-23 | 3.8000 | 3.9900 | 3.7000 | 3.9500 | +2.597% | 18 | 275 | -75.190% |
| 2026-07-22 | 3.8400 | 3.8500 | 3.8400 | 3.8500 | -1.282% | 4 | 274 | -74.545% |
| 2026-07-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -7.143% | 202 | 73 | -74.872% |
| 2026-07-20 | 4.3800 | 4.3800 | 4.0000 | 4.2000 | 0.000% | 96 | 0 | -76.667% |