INTC270617P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.8300 | 5.9000 | 5.5400 | 5.8500 | -13.971% | 3,437 | 41,344 | 0.000% |
| 2026-10-23 | 7.0600 | 7.1100 | 6.6500 | 6.8000 | -7.483% | 263 | 40,253 | -13.971% |
| 2026-10-22 | 6.4500 | 7.3500 | 6.2700 | 7.3500 | +33.636% | 8,601 | 33,299 | -20.408% |
| 2026-10-21 | 5.7500 | 5.8000 | 5.4500 | 5.5000 | -3.509% | 347 | 32,609 | +6.364% |
| 2026-10-20 | 5.7700 | 5.8000 | 5.4600 | 5.7000 | +3.636% | 3,090 | 30,240 | +2.632% |
| 2026-10-19 | 5.3000 | 5.5100 | 5.0700 | 5.5000 | -11.290% | 61 | 30,253 | +6.364% |
| 2026-10-16 | 5.4200 | 6.2000 | 5.3800 | 6.2000 | +21.807% | 3,103 | 28,043 | -5.645% |
| 2026-10-15 | 5.6500 | 6.2000 | 5.0600 | 5.0900 | +11.868% | 7,540 | 24,261 | +14.931% |
| 2026-10-14 | 4.3000 | 4.7500 | 4.3000 | 4.5500 | +13.184% | 2,336 | 22,077 | +28.571% |
| 2026-10-13 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | -0.741% | 2 | 22,075 | +45.522% |
| 2026-10-12 | 4.2500 | 4.3000 | 4.0100 | 4.0500 | +2.532% | 619 | 21,572 | +44.444% |
| 2026-10-09 | 3.9000 | 4.0000 | 3.8800 | 3.9500 | -2.228% | 20 | 21,552 | +48.101% |
| 2026-10-08 | 3.9000 | 4.2000 | 3.6500 | 4.0400 | +18.129% | 1,582 | 19,989 | +44.802% |
| 2026-10-07 | 3.3500 | 3.4200 | 3.3500 | 3.4200 | +3.636% | 8 | 19,988 | +71.053% |
| 2026-10-06 | 3.2300 | 3.4000 | 3.2300 | 3.3000 | +0.610% | 36 | 19,982 | +77.273% |
| 2026-10-05 | 3.4500 | 3.5000 | 3.1500 | 3.2800 | -4.094% | 87 | 19,935 | +78.354% |
| 2026-10-02 | 3.3700 | 3.4500 | 3.3500 | 3.4200 | -3.933% | 2,251 | 21,907 | +71.053% |
| 2026-10-01 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -6.316% | 1 | 21,908 | +64.326% |
| 2026-09-30 | 3.9200 | 3.9200 | 3.5500 | 3.8000 | -6.173% | 807 | 21,913 | +53.947% |
| 2026-09-29 | 4.0000 | 4.0600 | 4.0000 | 4.0500 | -3.571% | 43 | 21,920 | +44.444% |
| 2026-09-28 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | +8.527% | 4 | 21,920 | +39.286% |
| 2026-09-25 | 3.9000 | 3.9000 | 3.8100 | 3.8700 | +3.200% | 13 | 21,933 | +51.163% |
| 2026-09-24 | 3.8300 | 3.9000 | 3.6900 | 3.7500 | -7.407% | 411 | 21,940 | +56.000% |
| 2026-09-23 | 4.0100 | 4.1500 | 4.0100 | 4.0500 | 0.000% | 1,560 | 21,936 | +44.444% |
| 2026-09-22 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | -3.110% | 53 | 21,930 | +44.444% |
| 2026-09-21 | 4.6000 | 4.6400 | 4.0800 | 4.1800 | -21.723% | 359 | 22,192 | +39.952% |
| 2026-09-18 | 5.1500 | 5.3500 | 5.0000 | 5.3400 | +4.706% | 1,573 | 20,654 | +9.551% |
| 2026-09-17 | 5.3000 | 5.3900 | 5.0000 | 5.1000 | -13.851% | 75 | 20,634 | +14.706% |
| 2026-09-16 | 5.7600 | 6.0000 | 5.7500 | 5.9200 | -8.501% | 85 | 20,659 | -1.182% |
| 2026-09-15 | 6.5000 | 6.5000 | 6.2500 | 6.4700 | -0.462% | 560 | 20,172 | -9.583% |
| 2026-09-14 | 7.3500 | 7.3500 | 6.5000 | 6.5000 | +4.000% | 570 | 20,177 | -10.000% |
| 2026-09-11 | 6.2000 | 6.3200 | 6.1000 | 6.2500 | -6.437% | 9 | 20,185 | -6.400% |
| 2026-09-10 | 6.7700 | 6.9000 | 6.6100 | 6.6800 | +6.032% | 139 | 20,289 | -12.425% |
| 2026-09-09 | 6.4500 | 6.4500 | 6.2400 | 6.3000 | -2.778% | 44 | 20,256 | -7.143% |
| 2026-09-08 | 6.6500 | 6.9100 | 6.3700 | 6.4800 | -13.485% | 391 | 20,233 | -9.722% |
| 2026-09-04 | 7.2800 | 7.4900 | 7.0400 | 7.4900 | -3.355% | 34 | 20,243 | -21.896% |
| 2026-09-03 | 8.1100 | 8.1200 | 7.7500 | 7.7500 | -4.439% | 18 | 20,249 | -24.516% |
| 2026-09-02 | 8.0500 | 8.1100 | 7.9500 | 8.1100 | -4.588% | 88 | 20,249 | -27.867% |
| 2026-09-01 | 8.8200 | 9.2000 | 8.4000 | 8.5000 | +1.190% | 201 | 20,142 | -31.176% |
| 2026-08-31 | 8.5500 | 8.5500 | 8.3500 | 8.4000 | -2.552% | 499 | 20,139 | -30.357% |
| 2026-08-28 | 8.7000 | 8.9000 | 8.2000 | 8.6200 | -3.363% | 84 | 20,168 | -32.135% |
| 2026-08-27 | 8.9300 | 9.0200 | 8.5000 | 8.9200 | -6.792% | 4,109 | 17,165 | -34.417% |
| 2026-08-26 | 9.9300 | 9.9600 | 9.5700 | 9.5700 | -1.846% | 708 | 16,727 | -38.871% |
| 2026-08-25 | 9.4500 | 9.7500 | 9.3800 | 9.7500 | -0.510% | 883 | 15,848 | -40.000% |
| 2026-08-24 | 10.0000 | 10.5000 | 9.7500 | 9.8000 | +1.554% | 925 | 14,983 | -40.306% |
| 2026-08-21 | 9.3000 | 9.7200 | 9.3000 | 9.6500 | +6.044% | 31 | 14,989 | -39.378% |
| 2026-08-20 | 9.3500 | 9.4000 | 9.1000 | 9.1000 | +1.562% | 72 | 14,917 | -35.714% |
| 2026-08-19 | 8.8000 | 9.5000 | 8.8000 | 8.9600 | +2.283% | 195 | 14,844 | -34.710% |
| 2026-08-18 | 8.8700 | 9.1000 | 8.7600 | 8.7600 | +10.189% | 654 | 14,412 | -33.219% |
| 2026-08-17 | 8.2200 | 8.3500 | 7.7000 | 7.9500 | -5.357% | 191 | 14,389 | -26.415% |
| 2026-08-14 | 8.4000 | 8.4200 | 8.4000 | 8.4000 | +0.840% | 42 | 14,353 | -30.357% |
| 2026-08-13 | 8.7500 | 8.7500 | 8.0500 | 8.3300 | -4.253% | 1,583 | 12,842 | -29.772% |
| 2026-08-12 | 9.0000 | 9.2500 | 8.4000 | 8.7000 | -10.309% | 69 | 12,821 | -32.759% |
| 2026-08-11 | 10.1000 | 10.1000 | 9.6500 | 9.7000 | -4.245% | 608 | 12,260 | -39.691% |
| 2026-08-10 | 10.4400 | 10.4400 | 9.8000 | 10.1300 | -0.197% | 259 | 12,009 | -42.251% |
| 2026-08-07 | 10.8400 | 10.9000 | 10.1500 | 10.1500 | -5.140% | 75 | 12,007 | -42.365% |
| 2026-08-06 | 11.7000 | 11.7000 | 10.4600 | 10.7000 | +2.197% | 221 | 11,817 | -45.327% |
| 2026-08-05 | 11.3200 | 11.3200 | 10.4700 | 10.4700 | -5.676% | 54 | 11,814 | -44.126% |
| 2026-08-04 | 11.3400 | 11.4900 | 11.1000 | 11.1000 | -11.554% | 35 | 11,820 | -47.297% |
| 2026-08-03 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +3.462% | 15 | 11,820 | -53.386% |
| 2026-07-31 | 12.0000 | 12.5800 | 11.9500 | 12.1300 | -3.654% | 37 | 11,811 | -51.772% |
| 2026-07-30 | 12.8000 | 12.8000 | 12.5500 | 12.5900 | -12.569% | 65 | 11,752 | -53.535% |
| 2026-07-29 | 14.0000 | 15.1000 | 13.8500 | 14.4000 | +3.821% | 1,277 | 10,503 | -59.375% |
| 2026-07-28 | 13.6000 | 14.6300 | 13.6000 | 13.8700 | +9.644% | 86 | 10,477 | -57.823% |
| 2026-07-27 | 12.6500 | 13.5000 | 12.2600 | 12.6500 | +5.417% | 656 | 10,019 | -53.755% |
| 2026-07-24 | 11.8100 | 12.0800 | 11.8100 | 12.0000 | -0.826% | 17 | 10,003 | -51.250% |
| 2026-07-23 | 12.4500 | 12.4500 | 12.1000 | 12.1000 | +3.863% | 3 | 10,002 | -51.653% |
| 2026-07-22 | 11.5700 | 11.6500 | 11.5700 | 11.6500 | -0.427% | 3 | 10,001 | -49.785% |
| 2026-07-21 | 11.7000 | 11.7000 | 11.6500 | 11.7000 | -8.451% | 33 | 10,014 | -50.000% |
| 2026-07-20 | 12.5000 | 12.8000 | 12.5000 | 12.7800 | -5.473% | 119 | 10,122 | -54.225% |
| 2026-07-17 | 14.1700 | 14.1700 | 13.2300 | 13.5200 | +4.402% | 251 | 9,896 | -56.731% |
| 2026-07-16 | 12.4500 | 13.0000 | 12.3500 | 12.9500 | +10.495% | 359 | 9,551 | -54.826% |
| 2026-07-15 | 10.9000 | 12.0500 | 10.9000 | 11.7200 | +2.807% | 101 | 9,515 | -50.085% |
| 2026-07-14 | 11.1500 | 11.4000 | 11.1500 | 11.4000 | -1.299% | 22 | 9,515 | -48.684% |
| 2026-07-13 | 11.6500 | 11.8500 | 11.5500 | 11.5500 | +5.096% | 123 | 9,392 | -49.351% |
| 2026-07-10 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +2.233% | 1 | 9,391 | -46.770% |
| 2026-07-09 | 10.8000 | 10.8000 | 10.7500 | 10.7500 | -7.725% | 411 | 8,982 | -45.581% |
| 2026-07-08 | 11.5000 | 11.9500 | 11.5000 | 11.6500 | +0.604% | 3,152 | 7,478 | -49.785% |
| 2026-07-07 | 11.5500 | 11.5800 | 11.2000 | 11.5800 | +19.628% | 13 | 7,476 | -49.482% |
| 2026-07-06 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -0.718% | 1 | 7,476 | -39.566% |
| 2026-07-02 | 9.5000 | 9.7500 | 9.5000 | 9.7500 | +8.333% | 34 | 7,442 | -40.000% |
| 2026-07-01 | 9.0000 | 9.0000 | 8.8000 | 9.0000 | +14.358% | 30 | 7,414 | -35.000% |
| 2026-06-30 | 8.1000 | 8.1500 | 7.8700 | 7.8700 | -18.446% | 269 | 7,179 | -25.667% |
| 2026-06-29 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +4.891% | 36 | 7,179 | -39.378% |
| 2026-06-26 | 9.2500 | 9.2500 | 9.2000 | 9.2000 | -1.075% | 46 | 7,133 | -36.413% |
| 2026-06-25 | 8.2500 | 9.4500 | 8.2500 | 9.3000 | -0.853% | 355 | 6,803 | -37.097% |
| 2026-06-24 | 9.3500 | 9.3800 | 9.2600 | 9.3800 | +5.393% | 3 | 6,804 | -37.633% |
| 2026-06-23 | 9.2000 | 9.2000 | 7.3000 | 8.9000 | +9.202% | 44 | 6,760 | -34.270% |
| 2026-06-22 | 7.9700 | 8.2000 | 7.9700 | 8.1500 | -1.807% | 3 | 6,757 | -28.221% |
| 2026-06-18 | 8.5000 | 8.5000 | 8.3000 | 8.3000 | -14.079% | 143 | 6,627 | -29.518% |
| 2026-06-17 | 9.4500 | 9.7000 | 9.2100 | 9.6600 | -4.356% | 2,284 | 4,367 | -39.441% |
| 2026-06-16 | 9.0000 | 10.1000 | 8.9000 | 10.1000 | +12.849% | 130 | 4,282 | -42.079% |
| 2026-06-15 | 9.0500 | 9.0500 | 8.9500 | 8.9500 | -5.291% | 49 | 4,242 | -34.637% |
| 2026-06-12 | 10.0000 | 10.0000 | 9.2000 | 9.4500 | -3.571% | 8 | 4,241 | -38.095% |
| 2026-06-11 | 10.6500 | 10.6500 | 9.8000 | 9.8000 | -11.312% | 37 | 4,233 | -40.306% |
| 2026-06-10 | 10.9300 | 11.3500 | 10.7500 | 11.0500 | -1.603% | 55 | 4,220 | -47.059% |
| 2026-06-09 | 10.2000 | 12.0400 | 10.2000 | 11.2300 | +5.446% | 3,015 | 1,205 | -47.907% |
| 2026-06-08 | 10.4500 | 10.8200 | 10.2000 | 10.6500 | 0.000% | 1,261 | 0 | -45.070% |