INTC270617P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.4500 | 1.4600 | 1.3500 | 1.3500 | -22.857% | 205 | 4,881 | 0.000% |
| 2026-10-23 | 1.7300 | 1.7500 | 1.5800 | 1.7500 | +2.339% | 3 | 4,878 | -22.857% |
| 2026-10-22 | 1.5200 | 1.7100 | 1.5200 | 1.7100 | +33.594% | 16 | 4,879 | -21.053% |
| 2026-10-21 | 1.3200 | 1.3600 | 1.2800 | 1.2800 | -6.569% | 136 | 4,772 | +5.469% |
| 2026-10-20 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | +0.735% | 11 | 4,762 | -1.460% |
| 2026-10-19 | 1.3900 | 1.4100 | 1.2200 | 1.3600 | -16.564% | 32 | 4,749 | -0.735% |
| 2026-10-16 | 1.4000 | 1.6300 | 1.3000 | 1.6300 | +22.556% | 49 | 4,720 | -17.178% |
| 2026-10-15 | 1.4000 | 1.6000 | 1.3000 | 1.3300 | +12.712% | 47 | 4,724 | +1.504% |
| 2026-10-14 | 0.9900 | 1.2200 | 0.9500 | 1.1800 | +25.532% | 16 | 4,720 | +14.407% |
| 2026-10-13 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -5.051% | 12 | 4,722 | +43.617% |
| 2026-10-12 | 1.0800 | 1.0800 | 0.9800 | 0.9900 | -1.980% | 13 | 4,720 | +36.364% |
| 2026-10-09 | 0.9900 | 1.0100 | 0.9200 | 1.0100 | 0.000% | 144 | 4,668 | +33.663% |
| 2026-10-08 | 0.9600 | 1.0100 | 0.9500 | 1.0100 | +20.238% | 9 | 4,669 | +33.663% |
| 2026-10-07 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | +2.439% | 4 | 4,671 | +60.714% |
| 2026-10-06 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +6.494% | 1 | 4,670 | +64.634% |
| 2026-10-05 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | -11.494% | 6 | 4,670 | +75.325% |
| 2026-10-02 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | -17.143% | 22 | 4,670 | +55.172% |
| 2026-09-30 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -4.545% | 6 | 4,674 | +28.571% |
| 2026-09-29 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | -10.569% | 3 | 4,674 | +22.727% |
| 2026-09-28 | 1.2000 | 1.2400 | 1.1700 | 1.2300 | +17.143% | 184 | 4,659 | +9.756% |
| 2026-09-25 | 1.1100 | 1.2600 | 1.0500 | 1.0500 | +2.941% | 6 | 4,658 | +28.571% |
| 2026-09-24 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -15.702% | 1 | 4,659 | +32.353% |
| 2026-09-23 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | -2.419% | 4 | 4,658 | +11.570% |
| 2026-09-22 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -2.362% | 7 | 4,651 | +8.871% |
| 2026-09-21 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | -16.447% | 65 | 4,680 | +6.299% |
| 2026-09-18 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | -1.935% | 13 | 4,667 | -11.184% |
| 2026-09-17 | 1.5100 | 1.9500 | 1.5000 | 1.5500 | -14.365% | 27 | 4,656 | -12.903% |
| 2026-09-16 | 1.6700 | 1.8800 | 1.6600 | 1.8100 | -12.136% | 24 | 4,643 | -25.414% |
| 2026-09-14 | 2.1200 | 2.1200 | 2.0500 | 2.0600 | +10.160% | 4 | 4,642 | -34.466% |
| 2026-09-11 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -9.223% | 1 | 4,643 | -27.807% |
| 2026-09-10 | 2.1000 | 2.1000 | 2.0500 | 2.0600 | +2.488% | 6 | 4,641 | -34.466% |
| 2026-09-08 | 2.0400 | 2.1100 | 1.9600 | 2.0100 | -5.189% | 191 | 4,554 | -32.836% |
| 2026-09-04 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -7.826% | 4 | 4,554 | -36.321% |
| 2026-09-03 | 2.3500 | 2.3600 | 2.3000 | 2.3000 | -4.564% | 13 | 4,546 | -41.304% |
| 2026-09-02 | 2.4900 | 2.4900 | 2.3800 | 2.4100 | -6.226% | 14 | 4,536 | -43.983% |
| 2026-09-01 | 2.8200 | 2.8200 | 2.5200 | 2.5700 | -1.908% | 2,167 | 2,490 | -47.471% |
| 2026-08-31 | 2.5600 | 2.6200 | 2.5600 | 2.6200 | +0.383% | 14 | 2,489 | -48.473% |
| 2026-08-28 | 2.7400 | 2.7400 | 2.6100 | 2.6100 | -7.447% | 2 | 2,487 | -48.276% |
| 2026-08-27 | 2.8000 | 2.8300 | 2.7400 | 2.8200 | -10.476% | 97 | 2,423 | -52.128% |
| 2026-08-26 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | -1.563% | 37 | 2,400 | -57.143% |
| 2026-08-25 | 3.0500 | 3.2000 | 3.0500 | 3.2000 | -3.030% | 8 | 2,393 | -57.813% |
| 2026-08-24 | 3.5500 | 3.5500 | 3.3000 | 3.3000 | +1.852% | 43 | 2,381 | -59.091% |
| 2026-08-21 | 3.1500 | 3.2400 | 3.1500 | 3.2400 | +8.000% | 29 | 2,384 | -58.333% |
| 2026-08-20 | 3.1400 | 3.1500 | 3.0000 | 3.0000 | -1.639% | 8 | 2,382 | -55.000% |
| 2026-08-19 | 3.0700 | 3.0700 | 3.0000 | 3.0500 | +1.667% | 31 | 2,371 | -55.738% |
| 2026-08-18 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | +11.111% | 72 | 2,300 | -55.000% |
| 2026-08-17 | 2.9300 | 2.9300 | 2.6600 | 2.7000 | -6.897% | 1,099 | 1,237 | -50.000% |
| 2026-08-14 | 2.9300 | 2.9600 | 2.9000 | 2.9000 | -1.361% | 175 | 1,092 | -53.448% |
| 2026-08-13 | 2.9500 | 3.0600 | 2.9300 | 2.9400 | -0.339% | 12 | 1,089 | -54.082% |
| 2026-08-12 | 3.3000 | 3.4300 | 2.9500 | 2.9500 | -18.283% | 124 | 1,082 | -54.237% |
| 2026-08-11 | 3.7500 | 3.7500 | 3.5400 | 3.6100 | -2.432% | 52 | 1,078 | -62.604% |
| 2026-08-10 | 4.0500 | 4.1000 | 3.6500 | 3.7000 | -3.896% | 589 | 594 | -63.514% |
| 2026-08-07 | 4.3100 | 4.3500 | 3.8500 | 3.8500 | -11.899% | 226 | 424 | -64.935% |
| 2026-08-06 | 4.7000 | 4.7000 | 4.3700 | 4.3700 | +3.310% | 6 | 430 | -69.108% |
| 2026-08-05 | 4.6500 | 4.6500 | 4.2300 | 4.2300 | -7.033% | 2 | 430 | -68.085% |
| 2026-08-04 | 4.4500 | 4.6600 | 4.4500 | 4.5500 | -8.081% | 75 | 416 | -70.330% |
| 2026-08-03 | 5.3300 | 5.3500 | 4.9500 | 4.9500 | -1.000% | 211 | 236 | -72.727% |
| 2026-07-31 | 4.7100 | 5.1000 | 4.6300 | 5.0000 | +12.360% | 84 | 169 | -73.000% |
| 2026-07-30 | 5.1500 | 5.2500 | 4.4500 | 4.4500 | -25.833% | 12 | 170 | -69.663% |
| 2026-07-29 | 6.0000 | 6.1900 | 6.0000 | 6.0000 | +4.348% | 90 | 114 | -77.500% |
| 2026-07-28 | 5.5800 | 6.2500 | 5.5800 | 5.7500 | +5.119% | 34 | 99 | -76.522% |
| 2026-07-27 | 5.2000 | 5.5800 | 5.2000 | 5.4700 | +2.052% | 29 | 89 | -75.320% |
| 2026-07-24 | 5.0000 | 5.3600 | 4.7900 | 5.3600 | +5.098% | 56 | 50 | -74.813% |
| 2026-07-23 | 5.2000 | 5.2000 | 5.0700 | 5.1000 | +4.082% | 20 | 31 | -73.529% |
| 2026-07-22 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.922% | 6 | 25 | -72.449% |
| 2026-07-21 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.273% | 2 | 24 | -73.529% |
| 2026-07-20 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | -5.983% | 18 | 6 | -75.455% |
| 2026-07-17 | 5.8500 | 5.8500 | 5.5500 | 5.8500 | 0.000% | 6 | 0 | -76.923% |