INTC270617P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.0000 | 5.0000 | 4.2500 | 4.2500 | -17.154% | 69 | 16,276 | 0.000% |
| 2026-10-23 | 5.2800 | 5.2800 | 5.0000 | 5.1300 | -5.872% | 240 | 16,274 | -17.154% |
| 2026-10-22 | 4.7000 | 5.4500 | 4.6500 | 5.4500 | +34.568% | 3,190 | 14,332 | -22.018% |
| 2026-10-21 | 4.0000 | 4.2500 | 4.0000 | 4.0500 | +1.250% | 27 | 14,329 | +4.938% |
| 2026-10-20 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | +0.251% | 246 | 14,562 | +6.250% |
| 2026-10-19 | 3.9000 | 3.9900 | 3.8000 | 3.9900 | -9.318% | 142 | 14,619 | +6.516% |
| 2026-10-16 | 4.1000 | 4.4000 | 4.0500 | 4.4000 | +10.831% | 865 | 14,448 | -3.409% |
| 2026-10-15 | 4.0000 | 4.6400 | 3.9700 | 3.9700 | +13.429% | 126 | 14,345 | +7.053% |
| 2026-10-14 | 3.2000 | 3.5000 | 3.1200 | 3.5000 | +19.863% | 76 | 14,332 | +21.429% |
| 2026-10-13 | 2.9500 | 2.9500 | 2.8400 | 2.9200 | -2.013% | 524 | 14,275 | +45.548% |
| 2026-10-12 | 3.1100 | 3.1200 | 2.9400 | 2.9800 | +2.055% | 43 | 14,252 | +42.617% |
| 2026-10-09 | 2.5200 | 2.9300 | 2.5200 | 2.9200 | -3.311% | 330 | 14,037 | +45.548% |
| 2026-10-08 | 2.8100 | 3.0200 | 2.8100 | 3.0200 | +19.841% | 6 | 14,039 | +40.728% |
| 2026-10-07 | 2.5300 | 2.5700 | 2.4300 | 2.5200 | +4.132% | 4,038 | 10,214 | +68.651% |
| 2026-10-06 | 2.3800 | 2.4900 | 2.3500 | 2.4200 | +1.681% | 44 | 10,217 | +75.620% |
| 2026-10-05 | 2.7600 | 2.7600 | 2.2800 | 2.3800 | -6.667% | 72 | 10,170 | +78.571% |
| 2026-10-02 | 2.5000 | 2.6100 | 2.4900 | 2.5500 | -8.602% | 23 | 10,156 | +66.667% |
| 2026-10-01 | 2.8000 | 2.9000 | 2.7700 | 2.7900 | 0.000% | 21 | 10,145 | +52.330% |
| 2026-09-30 | 2.8500 | 3.1000 | 2.7100 | 2.7900 | -12.813% | 9 | 10,142 | +52.330% |
| 2026-09-28 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | +8.475% | 6 | 10,138 | +32.812% |
| 2026-09-25 | 2.9400 | 2.9500 | 2.7800 | 2.9500 | +3.873% | 23 | 10,126 | +44.068% |
| 2026-09-24 | 3.0000 | 3.0000 | 2.7700 | 2.8400 | -7.792% | 13 | 10,126 | +49.648% |
| 2026-09-23 | 3.1100 | 3.1300 | 3.0800 | 3.0800 | -3.750% | 8 | 10,125 | +37.987% |
| 2026-09-22 | 3.1300 | 3.2000 | 3.1300 | 3.2000 | 0.000% | 18 | 9,863 | +32.812% |
| 2026-09-21 | 3.4300 | 3.4300 | 3.1500 | 3.2000 | -18.159% | 1,414 | 10,260 | +32.812% |
| 2026-09-17 | 4.1500 | 4.1500 | 3.9100 | 3.9100 | -19.547% | 72 | 10,217 | +8.696% |
| 2026-09-16 | 4.5000 | 4.8600 | 4.3000 | 4.8600 | -3.571% | 51 | 10,218 | -12.551% |
| 2026-09-15 | 4.9000 | 5.0400 | 4.8500 | 5.0400 | -1.946% | 121 | 10,298 | -15.675% |
| 2026-09-14 | 5.4300 | 5.4300 | 5.0000 | 5.1400 | +5.979% | 448 | 9,952 | -17.315% |
| 2026-09-11 | 4.8100 | 4.8500 | 4.6500 | 4.8500 | -8.491% | 18 | 9,942 | -12.371% |
| 2026-09-10 | 5.2000 | 5.3100 | 5.1800 | 5.3000 | +8.163% | 1,247 | 8,705 | -19.811% |
| 2026-09-09 | 5.1500 | 5.1500 | 4.9000 | 4.9000 | -1.010% | 14 | 8,706 | -13.265% |
| 2026-09-08 | 5.3500 | 5.4500 | 4.9400 | 4.9500 | -15.673% | 2,636 | 9,765 | -14.141% |
| 2026-09-04 | 5.7300 | 5.8700 | 5.4600 | 5.8700 | -3.770% | 57 | 9,747 | -27.598% |
| 2026-09-03 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | -3.175% | 3 | 9,746 | -30.328% |
| 2026-09-02 | 6.3500 | 6.3500 | 6.2000 | 6.3000 | -4.545% | 110 | 9,762 | -32.540% |
| 2026-09-01 | 7.0500 | 7.1100 | 6.5500 | 6.6000 | +0.763% | 3,129 | 7,583 | -35.606% |
| 2026-08-31 | 6.6500 | 6.6500 | 6.5500 | 6.5500 | -2.239% | 87 | 7,496 | -35.115% |
| 2026-08-28 | 6.7000 | 6.7000 | 6.5100 | 6.7000 | -3.597% | 73 | 7,467 | -36.567% |
| 2026-08-27 | 7.3000 | 7.3000 | 6.9000 | 6.9500 | -7.947% | 85 | 7,481 | -38.849% |
| 2026-08-26 | 7.6200 | 7.6300 | 7.5500 | 7.5500 | -3.205% | 11 | 7,483 | -43.709% |
| 2026-08-25 | 7.3600 | 7.8000 | 7.3600 | 7.8000 | -0.383% | 11 | 7,474 | -45.513% |
| 2026-08-24 | 8.2500 | 8.2500 | 7.7500 | 7.8300 | +2.219% | 49 | 7,425 | -45.722% |
| 2026-08-21 | 7.5000 | 7.7500 | 7.5000 | 7.6600 | +4.218% | 24 | 7,412 | -44.517% |
| 2026-08-20 | 7.3700 | 7.4000 | 7.2000 | 7.3500 | +2.368% | 19 | 7,400 | -42.177% |
| 2026-08-19 | 7.5000 | 7.5500 | 7.0500 | 7.1800 | +1.556% | 67 | 7,364 | -40.808% |
| 2026-08-18 | 6.9500 | 7.2700 | 6.9500 | 7.0700 | +11.339% | 303 | 7,173 | -39.887% |
| 2026-08-17 | 6.2500 | 6.3500 | 6.1500 | 6.3500 | -5.224% | 82 | 7,114 | -33.071% |
| 2026-08-14 | 6.5000 | 6.7000 | 6.4500 | 6.7000 | -0.741% | 87 | 7,057 | -36.567% |
| 2026-08-13 | 7.0500 | 7.0500 | 6.5000 | 6.7500 | -3.983% | 1,051 | 6,072 | -37.037% |
| 2026-08-12 | 7.2500 | 7.3000 | 7.0000 | 7.0300 | -9.872% | 387 | 5,771 | -39.545% |
| 2026-08-11 | 7.9500 | 7.9500 | 7.8000 | 7.8000 | -3.106% | 205 | 5,606 | -45.513% |
| 2026-08-10 | 8.8900 | 8.9000 | 7.9000 | 8.0500 | -2.424% | 380 | 5,244 | -47.205% |
| 2026-08-07 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | -6.250% | 64 | 5,244 | -48.485% |
| 2026-08-06 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.149% | 30 | 5,214 | -51.705% |
| 2026-08-05 | 9.2500 | 9.2500 | 8.5000 | 8.7000 | -5.229% | 1,054 | 4,164 | -51.149% |
| 2026-08-04 | 9.3000 | 9.3000 | 9.0300 | 9.1800 | -11.304% | 34 | 4,163 | -53.704% |
| 2026-08-03 | 10.2500 | 10.4100 | 10.2500 | 10.3500 | +3.500% | 36 | 4,154 | -58.937% |
| 2026-07-31 | 10.4500 | 10.4500 | 10.0000 | 10.0000 | -4.123% | 45 | 4,144 | -57.500% |
| 2026-07-30 | 10.6500 | 10.6500 | 10.1000 | 10.4300 | -14.788% | 1,238 | 3,152 | -59.252% |
| 2026-07-29 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +5.336% | 1 | 3,153 | -65.278% |
| 2026-07-28 | 11.5500 | 12.0000 | 11.5500 | 11.6200 | +7.593% | 23 | 3,140 | -63.425% |
| 2026-07-27 | 10.5500 | 11.3700 | 10.5500 | 10.8000 | +4.854% | 662 | 2,506 | -60.648% |
| 2026-07-24 | 10.2100 | 10.3000 | 10.2100 | 10.3000 | +1.779% | 2 | 2,504 | -58.738% |
| 2026-07-23 | 9.9600 | 10.1200 | 9.9600 | 10.1200 | -6.985% | 3 | 2,501 | -58.004% |
| 2026-07-20 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -3.289% | 1 | 2,208 | -60.938% |
| 2026-07-17 | 11.3000 | 11.3000 | 10.9000 | 11.2500 | +4.651% | 1,231 | 1,273 | -62.222% |
| 2026-07-16 | 10.8000 | 10.9500 | 10.7000 | 10.7500 | +17.744% | 307 | 1,022 | -60.465% |
| 2026-07-14 | 9.4000 | 9.4000 | 9.1300 | 9.1300 | -7.215% | 21 | 1,011 | -53.450% |
| 2026-07-13 | 9.4800 | 9.8400 | 9.4800 | 9.8400 | +8.729% | 510 | 503 | -56.809% |
| 2026-07-10 | 8.9000 | 9.2500 | 8.9000 | 9.0500 | +1.685% | 184 | 346 | -53.039% |
| 2026-07-09 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -7.772% | 6 | 340 | -52.247% |
| 2026-07-08 | 9.7500 | 9.7500 | 9.6500 | 9.6500 | +1.366% | 81 | 286 | -55.959% |
| 2026-07-07 | 9.2500 | 9.6500 | 9.2500 | 9.5200 | +11.345% | 48 | 256 | -55.357% |
| 2026-07-02 | 7.7000 | 8.5500 | 7.7000 | 8.5500 | +14.000% | 40 | 217 | -50.292% |
| 2026-07-01 | 7.3100 | 7.5000 | 7.3000 | 7.5000 | +12.952% | 72 | 171 | -43.333% |
| 2026-06-30 | 6.7500 | 7.2500 | 6.5500 | 6.6400 | -7.778% | 63 | 173 | -35.994% |
| 2026-06-25 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.000% | 1 | 173 | -40.972% |
| 2026-06-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.312% | 1 | 172 | -43.333% |
| 2026-06-23 | 7.1500 | 7.1900 | 7.1500 | 7.1900 | +7.154% | 2 | 170 | -40.890% |
| 2026-06-22 | 6.8700 | 6.8700 | 6.7000 | 6.7100 | -4.823% | 5 | 169 | -36.662% |
| 2026-06-18 | 6.9200 | 7.0500 | 6.9200 | 7.0500 | -11.875% | 3 | 167 | -39.716% |
| 2026-06-17 | 8.1500 | 8.1500 | 7.6100 | 8.0000 | +0.629% | 105 | 110 | -46.875% |
| 2026-06-16 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +8.163% | 1 | 109 | -46.541% |
| 2026-06-15 | 7.2500 | 7.3500 | 7.0000 | 7.3500 | -7.431% | 3 | 107 | -42.177% |
| 2026-06-12 | 8.0500 | 8.0500 | 7.8500 | 7.9400 | -2.577% | 42 | 66 | -46.474% |
| 2026-06-11 | 8.5000 | 8.7500 | 8.1500 | 8.1500 | -10.440% | 44 | 22 | -47.853% |
| 2026-06-10 | 8.8500 | 9.1000 | 8.8500 | 9.1000 | -3.704% | 11 | 11 | -53.297% |
| 2026-06-09 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +8.000% | 10 | 1 | -55.026% |
| 2026-06-08 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 0.000% | 1 | 0 | -51.429% |