INTC270617P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.5000 | 3.5000 | 2.9400 | 2.9400 | -18.560% | 3 | 20,691 | 0.000% |
| 2026-10-23 | 3.9000 | 3.9000 | 3.6100 | 3.6100 | -9.750% | 10 | 20,684 | -18.560% |
| 2026-10-22 | 3.4500 | 4.0000 | 3.3000 | 4.0000 | +31.148% | 33 | 20,663 | -26.500% |
| 2026-10-21 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +3.741% | 2 | 20,663 | -3.607% |
| 2026-10-20 | 3.1500 | 3.2500 | 2.9300 | 2.9400 | +0.341% | 415 | 20,317 | 0.000% |
| 2026-10-19 | 2.9000 | 3.0000 | 2.7700 | 2.9300 | -12.537% | 193 | 20,319 | +0.341% |
| 2026-10-16 | 2.6100 | 3.3500 | 2.6100 | 3.3500 | +20.939% | 2,943 | 18,246 | -12.239% |
| 2026-10-15 | 3.0300 | 3.3500 | 2.7700 | 2.7700 | +12.146% | 1,672 | 17,131 | +6.137% |
| 2026-10-14 | 2.1000 | 2.5000 | 2.1000 | 2.4700 | +24.747% | 1,708 | 15,666 | +19.028% |
| 2026-10-13 | 2.4000 | 2.4000 | 1.9800 | 1.9800 | -5.263% | 1,245 | 15,957 | +48.485% |
| 2026-10-12 | 2.2000 | 2.3500 | 2.0900 | 2.0900 | +0.966% | 34 | 15,969 | +40.670% |
| 2026-10-09 | 2.1000 | 2.1000 | 1.8500 | 2.0700 | +1.970% | 13 | 15,966 | +42.029% |
| 2026-10-08 | 2.0000 | 2.1200 | 2.0000 | 2.0300 | +11.538% | 16 | 15,976 | +44.828% |
| 2026-10-07 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +1.111% | 1 | 15,976 | +61.538% |
| 2026-10-06 | 1.7900 | 1.8000 | 1.6900 | 1.8000 | +4.046% | 56 | 15,981 | +63.333% |
| 2026-10-05 | 1.9800 | 1.9800 | 1.7000 | 1.7300 | -4.420% | 306 | 16,235 | +69.942% |
| 2026-10-02 | 1.8200 | 1.8500 | 1.7400 | 1.8100 | -9.500% | 12 | 16,241 | +62.431% |
| 2026-10-01 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | -5.660% | 81 | 16,259 | +47.000% |
| 2026-09-30 | 2.1300 | 2.2000 | 2.0900 | 2.1200 | -4.072% | 3,224 | 13,311 | +38.679% |
| 2026-09-29 | 2.3400 | 2.3400 | 2.2100 | 2.2100 | -7.917% | 31 | 13,325 | +33.032% |
| 2026-09-28 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | +10.092% | 6 | 13,324 | +22.500% |
| 2026-09-25 | 2.1500 | 2.2000 | 2.1500 | 2.1800 | +1.395% | 23 | 13,340 | +34.862% |
| 2026-09-24 | 2.2700 | 2.2700 | 2.0400 | 2.1500 | -7.328% | 19 | 13,332 | +36.744% |
| 2026-09-23 | 2.3700 | 2.3700 | 2.2500 | 2.3200 | -2.521% | 121 | 13,264 | +26.724% |
| 2026-09-22 | 2.3200 | 2.3800 | 2.3200 | 2.3800 | -0.833% | 904 | 13,664 | +23.529% |
| 2026-09-21 | 2.4900 | 2.5600 | 2.4000 | 2.4000 | -21.311% | 269 | 13,500 | +22.500% |
| 2026-09-18 | 2.8800 | 3.0500 | 2.8800 | 3.0500 | +1.667% | 3 | 13,499 | -3.607% |
| 2026-09-17 | 3.1000 | 3.1300 | 2.9500 | 3.0000 | -14.286% | 84 | 13,490 | -2.000% |
| 2026-09-16 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | -1.408% | 72 | 13,505 | -16.000% |
| 2026-09-15 | 3.5600 | 3.6000 | 3.5500 | 3.5500 | -7.552% | 115 | 13,391 | -17.183% |
| 2026-09-14 | 4.0500 | 4.0600 | 3.7700 | 3.8400 | +8.169% | 60 | 13,423 | -23.437% |
| 2026-09-11 | 3.7500 | 3.7500 | 3.5500 | 3.5500 | -11.250% | 2,020 | 11,940 | -17.183% |
| 2026-09-10 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | +8.108% | 89 | 11,915 | -26.500% |
| 2026-09-09 | 3.9500 | 3.9500 | 3.7000 | 3.7000 | -2.632% | 43 | 11,919 | -20.541% |
| 2026-09-08 | 4.0000 | 4.1200 | 3.7500 | 3.8000 | -14.221% | 4,173 | 11,816 | -22.632% |
| 2026-09-04 | 4.3500 | 4.4300 | 4.0700 | 4.4300 | -5.745% | 68 | 11,843 | -33.634% |
| 2026-09-03 | 4.8300 | 4.8300 | 4.7000 | 4.7000 | 0.000% | 150 | 11,763 | -37.447% |
| 2026-09-02 | 4.9000 | 5.0000 | 4.6000 | 4.7000 | -6.931% | 724 | 11,047 | -37.447% |
| 2026-09-01 | 5.4000 | 5.4500 | 4.9500 | 5.0500 | +1.815% | 2,108 | 8,975 | -41.782% |
| 2026-08-31 | 4.9500 | 5.0200 | 4.9500 | 4.9600 | -2.745% | 66 | 8,919 | -40.726% |
| 2026-08-28 | 4.9800 | 5.1500 | 4.9800 | 5.1000 | -3.774% | 12 | 8,911 | -42.353% |
| 2026-08-27 | 5.6500 | 5.6500 | 5.1500 | 5.3000 | -7.826% | 1,167 | 8,472 | -44.528% |
| 2026-08-26 | 6.1600 | 6.1600 | 5.7500 | 5.7500 | -3.035% | 91 | 8,391 | -48.870% |
| 2026-08-25 | 5.8000 | 5.9400 | 5.8000 | 5.9300 | -1.495% | 146 | 8,250 | -50.422% |
| 2026-08-24 | 6.3000 | 6.3800 | 6.0000 | 6.0200 | +2.906% | 136 | 8,178 | -51.163% |
| 2026-08-21 | 5.8500 | 5.9400 | 5.7700 | 5.8500 | +2.632% | 16 | 8,170 | -49.744% |
| 2026-08-20 | 5.7400 | 5.8600 | 5.5500 | 5.7000 | +3.074% | 14 | 8,156 | -48.421% |
| 2026-08-19 | 5.7000 | 5.7000 | 5.4900 | 5.5300 | -0.896% | 85 | 8,160 | -46.835% |
| 2026-08-18 | 5.3500 | 5.7000 | 5.3500 | 5.5800 | +13.878% | 708 | 7,535 | -47.312% |
| 2026-08-17 | 5.0500 | 5.1200 | 4.8000 | 4.9000 | -5.769% | 93 | 7,557 | -40.000% |
| 2026-08-14 | 5.1600 | 5.3500 | 5.0200 | 5.2000 | -0.952% | 183 | 7,532 | -43.462% |
| 2026-08-13 | 5.1500 | 5.2700 | 5.0000 | 5.2500 | -2.778% | 29 | 7,520 | -44.000% |
| 2026-08-12 | 5.6600 | 5.6600 | 5.4000 | 5.4000 | -11.475% | 85 | 7,537 | -45.556% |
| 2026-08-11 | 6.5800 | 6.5800 | 6.1000 | 6.1000 | -4.688% | 119 | 7,453 | -51.803% |
| 2026-08-10 | 6.9000 | 6.9000 | 6.2700 | 6.4000 | -1.538% | 3,258 | 4,319 | -54.063% |
| 2026-08-07 | 7.2000 | 7.2000 | 6.5000 | 6.5000 | -5.797% | 312 | 4,330 | -54.769% |
| 2026-08-06 | 7.1900 | 7.2200 | 6.9000 | 6.9000 | -1.429% | 12 | 4,322 | -57.391% |
| 2026-08-05 | 7.1300 | 7.1300 | 7.0000 | 7.0000 | -6.040% | 2 | 4,324 | -58.000% |
| 2026-08-04 | 7.4500 | 7.5300 | 7.3500 | 7.4500 | -10.241% | 41 | 4,321 | -60.537% |
| 2026-08-03 | 9.0000 | 9.0000 | 8.3000 | 8.3000 | +2.723% | 3 | 4,318 | -64.578% |
| 2026-07-31 | 8.2000 | 8.2000 | 8.0800 | 8.0800 | -3.001% | 39 | 4,317 | -63.614% |
| 2026-07-30 | 8.8800 | 8.8800 | 8.3300 | 8.3300 | -16.700% | 68 | 4,278 | -64.706% |
| 2026-07-29 | 9.3000 | 10.0500 | 9.3000 | 10.0000 | +5.263% | 72 | 4,206 | -70.600% |
| 2026-07-28 | 9.5000 | 10.0000 | 9.3500 | 9.5000 | +8.571% | 1,819 | 2,620 | -69.053% |
| 2026-07-27 | 9.0000 | 9.2000 | 8.7000 | 8.7500 | +2.579% | 735 | 1,928 | -66.400% |
| 2026-07-24 | 7.7100 | 8.5300 | 7.7100 | 8.5300 | +1.548% | 18 | 1,916 | -65.533% |
| 2026-07-23 | 8.3500 | 8.4000 | 8.1500 | 8.4000 | +4.478% | 18 | 1,898 | -65.000% |
| 2026-07-21 | 8.0500 | 8.1600 | 8.0400 | 8.0400 | -5.965% | 72 | 1,899 | -63.433% |
| 2026-07-20 | 8.5000 | 8.7000 | 8.5000 | 8.5500 | -5.211% | 43 | 1,866 | -65.614% |
| 2026-07-17 | 9.6000 | 9.6000 | 8.8500 | 9.0200 | +10.811% | 119 | 1,755 | -67.406% |
| 2026-07-15 | 7.9900 | 8.3000 | 7.9900 | 8.1400 | +6.405% | 49 | 1,790 | -63.882% |
| 2026-07-14 | 7.6000 | 7.6500 | 7.5000 | 7.6500 | +5.372% | 20 | 1,773 | -61.569% |
| 2026-07-10 | 7.5000 | 7.5900 | 7.2000 | 7.2600 | +0.138% | 367 | 1,406 | -59.504% |
| 2026-07-09 | 7.1600 | 7.2500 | 7.0900 | 7.2500 | -9.375% | 159 | 1,255 | -59.448% |
| 2026-07-08 | 7.8000 | 8.0500 | 7.8000 | 8.0000 | +3.493% | 566 | 731 | -63.250% |
| 2026-07-07 | 7.8900 | 7.8900 | 7.6500 | 7.7300 | +19.474% | 32 | 705 | -61.966% |
| 2026-07-06 | 6.7200 | 6.7200 | 6.4700 | 6.4700 | -4.713% | 5 | 704 | -54.560% |
| 2026-07-02 | 5.7000 | 6.8000 | 5.7000 | 6.7900 | +14.118% | 100 | 660 | -56.701% |
| 2026-07-01 | 5.7500 | 6.1000 | 5.7500 | 5.9500 | +11.423% | 59 | 604 | -50.588% |
| 2026-06-30 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -9.492% | 1 | 603 | -44.944% |
| 2026-06-29 | 6.2100 | 6.5000 | 5.9000 | 5.9000 | +6.306% | 54 | 605 | -50.169% |
| 2026-06-24 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 4 | 601 | -47.027% |
| 2026-06-22 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.141% | 2 | 599 | -47.027% |
| 2026-06-18 | 5.6500 | 5.7600 | 5.6000 | 5.7300 | -10.469% | 13 | 598 | -48.691% |
| 2026-06-17 | 5.8100 | 6.5200 | 5.8100 | 6.4000 | +1.911% | 16 | 592 | -54.063% |
| 2026-06-16 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -3.086% | 50 | 565 | -53.185% |
| 2026-06-12 | 6.3000 | 6.4800 | 6.3000 | 6.4800 | -6.763% | 2 | 564 | -54.630% |
| 2026-06-11 | 6.5000 | 6.9500 | 6.5000 | 6.9500 | -6.081% | 33 | 565 | -57.698% |
| 2026-06-10 | 7.3500 | 7.4000 | 7.3500 | 7.4000 | 0.000% | 81 | 484 | -60.270% |
| 2026-06-09 | 8.1700 | 8.1700 | 7.2000 | 7.4000 | +5.263% | 507 | 1 | -60.270% |
| 2026-06-08 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | 0.000% | 1 | 0 | -58.179% |