INTC270617P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.5000 | 2.5000 | 2.1200 | 2.1500 | -17.939% | 7 | 6,567 | 0.000% |
| 2026-10-23 | 2.6100 | 2.6300 | 2.6000 | 2.6200 | -2.963% | 338 | 6,364 | -17.939% |
| 2026-10-22 | 2.2500 | 2.7500 | 2.2500 | 2.7000 | +30.435% | 13 | 6,363 | -20.370% |
| 2026-10-19 | 1.9600 | 2.0700 | 1.9600 | 2.0700 | -16.532% | 177 | 6,259 | +3.865% |
| 2026-10-16 | 2.0300 | 2.4800 | 2.0300 | 2.4800 | +7.826% | 19 | 6,260 | -13.306% |
| 2026-10-15 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +23.656% | 1 | 6,260 | -6.522% |
| 2026-10-14 | 1.4800 | 1.8600 | 1.4800 | 1.8600 | +30.986% | 12 | 6,255 | +15.591% |
| 2026-10-12 | 1.4500 | 1.4800 | 1.4200 | 1.4200 | 0.000% | 8 | 6,254 | +51.408% |
| 2026-10-09 | 1.3000 | 1.4800 | 1.3000 | 1.4200 | +5.970% | 10 | 6,253 | +51.408% |
| 2026-10-08 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | +4.688% | 8 | 6,256 | +60.448% |
| 2026-10-07 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +2.400% | 1 | 6,256 | +67.969% |
| 2026-10-06 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | +4.167% | 14 | 6,260 | +72.000% |
| 2026-10-05 | 1.3000 | 1.3100 | 1.2000 | 1.2000 | -11.765% | 7 | 6,260 | +79.167% |
| 2026-10-02 | 1.3000 | 1.3600 | 1.2300 | 1.3600 | -2.857% | 141 | 6,325 | +58.088% |
| 2026-10-01 | 1.4700 | 1.5600 | 1.4000 | 1.4000 | -8.497% | 4 | 6,325 | +53.571% |
| 2026-09-30 | 1.5300 | 1.5500 | 1.5000 | 1.5300 | -9.467% | 515 | 6,663 | +40.523% |
| 2026-09-28 | 1.6200 | 1.6900 | 1.6200 | 1.6900 | +7.643% | 7 | 6,667 | +27.219% |
| 2026-09-25 | 1.6000 | 1.6000 | 1.5600 | 1.5700 | +1.948% | 22 | 6,676 | +36.943% |
| 2026-09-24 | 1.6000 | 1.6000 | 1.5300 | 1.5400 | -8.333% | 64 | 6,723 | +39.610% |
| 2026-09-23 | 1.7300 | 1.7300 | 1.6800 | 1.6800 | -4.000% | 6 | 6,723 | +27.976% |
| 2026-09-22 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | -1.685% | 2 | 6,724 | +22.857% |
| 2026-09-21 | 1.4900 | 1.8300 | 1.4900 | 1.7800 | -17.209% | 91 | 6,769 | +20.787% |
| 2026-09-18 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +1.415% | 10 | 6,779 | 0.000% |
| 2026-09-17 | 2.2600 | 2.3700 | 2.1200 | 2.1200 | -13.821% | 1,041 | 7,421 | +1.415% |
| 2026-09-16 | 2.3600 | 2.6200 | 2.3400 | 2.4600 | -8.889% | 25 | 7,431 | -12.602% |
| 2026-09-15 | 2.6400 | 2.7000 | 2.5700 | 2.7000 | -3.915% | 26 | 7,419 | -20.370% |
| 2026-09-14 | 2.9500 | 2.9500 | 2.7900 | 2.8100 | -3.103% | 5 | 7,420 | -23.488% |
| 2026-09-10 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | +5.072% | 15 | 7,418 | -25.862% |
| 2026-09-09 | 2.7700 | 2.7700 | 2.7500 | 2.7600 | -2.473% | 4 | 7,418 | -22.101% |
| 2026-09-08 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -11.285% | 1 | 7,418 | -24.028% |
| 2026-09-04 | 3.0500 | 3.1900 | 2.9800 | 3.1900 | -6.997% | 38 | 7,419 | -32.602% |
| 2026-09-02 | 3.6000 | 3.6000 | 3.4000 | 3.4300 | -6.027% | 13 | 7,428 | -37.318% |
| 2026-09-01 | 3.9500 | 3.9500 | 3.6500 | 3.6500 | -1.351% | 147 | 7,326 | -41.096% |
| 2026-08-31 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | -1.857% | 3 | 7,326 | -41.892% |
| 2026-08-28 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -3.333% | 1 | 7,325 | -42.971% |
| 2026-08-27 | 3.9500 | 3.9600 | 3.8000 | 3.9000 | -11.364% | 149 | 7,329 | -44.872% |
| 2026-08-26 | 4.5000 | 4.6000 | 4.3800 | 4.4000 | +2.326% | 35 | 7,300 | -51.136% |
| 2026-08-25 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | -3.371% | 2 | 7,299 | -50.000% |
| 2026-08-24 | 4.7700 | 4.8200 | 4.4500 | 4.4500 | +0.225% | 420 | 6,881 | -51.685% |
| 2026-08-21 | 4.3500 | 4.4900 | 4.2000 | 4.4400 | +5.714% | 219 | 6,663 | -51.577% |
| 2026-08-20 | 4.3500 | 4.4000 | 4.2000 | 4.2000 | +1.205% | 1,246 | 5,631 | -48.810% |
| 2026-08-19 | 4.4500 | 4.4500 | 4.0500 | 4.1500 | +0.973% | 2,040 | 3,615 | -48.193% |
| 2026-08-18 | 4.2500 | 4.3000 | 4.1100 | 4.1100 | +9.600% | 55 | 3,560 | -47.689% |
| 2026-08-17 | 3.9000 | 3.9000 | 3.6300 | 3.7500 | -5.063% | 195 | 3,381 | -42.667% |
| 2026-08-14 | 4.1000 | 4.1000 | 3.8000 | 3.9500 | -1.741% | 301 | 3,136 | -45.570% |
| 2026-08-13 | 3.8800 | 4.0400 | 3.8800 | 4.0200 | -1.951% | 115 | 3,134 | -46.517% |
| 2026-08-12 | 4.1900 | 4.3500 | 4.1000 | 4.1000 | -10.870% | 61 | 3,121 | -47.561% |
| 2026-08-11 | 5.1500 | 5.1500 | 4.6000 | 4.6000 | -8.911% | 204 | 3,125 | -53.261% |
| 2026-08-10 | 5.5500 | 5.5500 | 4.9300 | 5.0500 | -1.942% | 69 | 3,114 | -57.426% |
| 2026-08-07 | 5.6400 | 5.6400 | 5.1500 | 5.1500 | -8.850% | 296 | 3,066 | -58.252% |
| 2026-08-05 | 6.0000 | 6.0000 | 5.6500 | 5.6500 | -2.586% | 541 | 2,555 | -61.947% |
| 2026-08-04 | 5.9500 | 5.9500 | 5.8000 | 5.8000 | -13.303% | 8 | 2,556 | -62.931% |
| 2026-08-03 | 6.8500 | 6.8500 | 6.5500 | 6.6900 | +7.040% | 3 | 2,554 | -67.862% |
| 2026-07-31 | 6.4000 | 6.5000 | 6.2500 | 6.2500 | -4.580% | 69 | 2,540 | -65.600% |
| 2026-07-30 | 6.5500 | 6.8000 | 6.5500 | 6.5500 | -19.036% | 9 | 2,549 | -67.176% |
| 2026-07-29 | 7.9000 | 8.0900 | 7.9000 | 8.0900 | +7.867% | 5 | 2,547 | -73.424% |
| 2026-07-28 | 7.3000 | 7.9500 | 7.3000 | 7.5000 | +7.914% | 221 | 2,396 | -71.333% |
| 2026-07-27 | 7.3000 | 7.3500 | 6.4500 | 6.9500 | +3.731% | 146 | 2,295 | -69.065% |
| 2026-07-24 | 6.3000 | 6.9000 | 6.3000 | 6.7000 | +5.512% | 144 | 2,166 | -67.910% |
| 2026-07-22 | 6.2900 | 6.3500 | 6.2500 | 6.3500 | +0.794% | 136 | 2,165 | -66.142% |
| 2026-07-21 | 6.6000 | 6.6000 | 6.3000 | 6.3000 | -8.696% | 6 | 2,169 | -65.873% |
| 2026-07-20 | 6.7000 | 6.9900 | 6.7000 | 6.9000 | -2.817% | 137 | 2,034 | -68.841% |
| 2026-07-17 | 7.4000 | 7.4000 | 7.1000 | 7.1000 | 0.000% | 5 | 2,030 | -69.718% |
| 2026-07-16 | 6.7000 | 7.1400 | 6.6000 | 7.1000 | +9.568% | 245 | 1,798 | -69.718% |
| 2026-07-15 | 5.8200 | 6.6200 | 5.8200 | 6.4800 | +10.017% | 12 | 1,787 | -66.821% |
| 2026-07-14 | 5.9000 | 6.0500 | 5.8500 | 5.8900 | -7.969% | 358 | 1,429 | -63.497% |
| 2026-07-13 | 6.2000 | 6.4000 | 6.2000 | 6.4000 | +11.304% | 117 | 1,313 | -66.406% |
| 2026-07-10 | 5.6000 | 6.0000 | 5.6000 | 5.7500 | -0.862% | 873 | 445 | -62.609% |
| 2026-07-09 | 5.7900 | 5.8000 | 5.6000 | 5.8000 | -12.121% | 21 | 434 | -62.931% |
| 2026-07-08 | 6.3000 | 6.6000 | 6.3000 | 6.6000 | +3.611% | 4 | 431 | -67.424% |
| 2026-07-07 | 6.0000 | 6.3700 | 6.0000 | 6.3700 | +12.544% | 118 | 319 | -66.248% |
| 2026-07-02 | 5.0000 | 5.6600 | 5.0000 | 5.6600 | +21.720% | 85 | 239 | -62.014% |
| 2026-07-01 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +6.897% | 1 | 238 | -53.763% |
| 2026-06-30 | 4.3300 | 4.4000 | 4.3200 | 4.3500 | -10.309% | 5 | 234 | -50.575% |
| 2026-06-29 | 4.9300 | 5.3300 | 4.8500 | 4.8500 | -1.222% | 88 | 148 | -55.670% |
| 2026-06-26 | 5.0000 | 5.0000 | 4.9100 | 4.9100 | +0.204% | 6 | 142 | -56.212% |
| 2026-06-25 | 4.9500 | 5.1000 | 4.9000 | 4.9000 | +2.941% | 42 | 101 | -56.122% |
| 2026-06-23 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +10.185% | 2 | 100 | -54.832% |
| 2026-06-22 | 4.3200 | 4.3200 | 4.3000 | 4.3200 | -6.087% | 4 | 100 | -50.231% |
| 2026-06-18 | 4.6500 | 4.6500 | 4.3500 | 4.6000 | -9.270% | 59 | 57 | -53.261% |
| 2026-06-17 | 5.1500 | 5.2200 | 5.0100 | 5.0700 | -6.111% | 14 | 48 | -57.594% |
| 2026-06-16 | 5.0000 | 5.4000 | 4.9900 | 5.4000 | +12.500% | 12 | 35 | -60.185% |
| 2026-06-15 | 4.8000 | 4.8600 | 4.8000 | 4.8000 | +3.672% | 12 | 26 | -55.208% |
| 2026-06-12 | 5.1300 | 5.1600 | 4.6300 | 4.6300 | -13.458% | 23 | 9 | -53.564% |
| 2026-06-11 | 5.7000 | 5.7000 | 5.3500 | 5.3500 | -20.149% | 6 | 5 | -59.813% |
| 2026-06-09 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 5 | 0 | -67.910% |