INTC270617P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 8.5500 | 8.5500 | 7.3500 | 7.6400 | -13.867% | 40 | 23,207 | 0.000% |
| 2026-10-23 | 8.9000 | 8.9000 | 8.6400 | 8.8700 | -5.638% | 394 | 23,124 | -13.867% |
| 2026-10-22 | 8.3500 | 9.4000 | 8.3500 | 9.4000 | +31.469% | 295 | 22,871 | -18.723% |
| 2026-10-21 | 7.6500 | 7.6500 | 7.1500 | 7.1500 | -1.651% | 220 | 22,836 | +6.853% |
| 2026-10-20 | 7.3000 | 7.3000 | 7.2700 | 7.2700 | -0.411% | 786 | 22,050 | +5.089% |
| 2026-10-19 | 7.0000 | 7.3500 | 6.7500 | 7.3000 | -11.729% | 184 | 21,932 | +4.658% |
| 2026-10-16 | 7.2500 | 8.3000 | 7.1500 | 8.2700 | +21.618% | 2,557 | 19,694 | -7.618% |
| 2026-10-15 | 7.5200 | 8.0000 | 6.6900 | 6.8000 | +7.937% | 304 | 19,591 | +12.353% |
| 2026-10-14 | 5.7000 | 6.3000 | 5.5500 | 6.3000 | +16.451% | 1,460 | 19,170 | +21.270% |
| 2026-10-13 | 5.2500 | 5.4100 | 5.2500 | 5.4100 | +1.121% | 33 | 19,166 | +41.220% |
| 2026-10-12 | 5.6500 | 5.6600 | 5.3500 | 5.3500 | -1.292% | 2,900 | 17,283 | +42.804% |
| 2026-10-09 | 5.2500 | 5.4200 | 5.1500 | 5.4200 | +0.370% | 2,545 | 14,748 | +40.959% |
| 2026-10-08 | 5.0500 | 5.4000 | 5.0500 | 5.4000 | +18.681% | 504 | 14,691 | +41.481% |
| 2026-10-07 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | +2.941% | 18 | 14,687 | +67.912% |
| 2026-10-06 | 4.2500 | 4.4700 | 4.2500 | 4.4200 | +3.030% | 14 | 14,687 | +72.851% |
| 2026-10-05 | 4.7500 | 4.7500 | 4.2200 | 4.2900 | -4.027% | 27 | 14,688 | +78.089% |
| 2026-10-02 | 4.3000 | 4.4700 | 4.3000 | 4.4700 | -4.894% | 17 | 14,704 | +70.917% |
| 2026-10-01 | 4.5800 | 4.7000 | 4.5800 | 4.7000 | -4.082% | 315 | 14,820 | +62.553% |
| 2026-09-30 | 4.9700 | 4.9700 | 4.9000 | 4.9000 | -7.372% | 5 | 14,821 | +55.918% |
| 2026-09-29 | 5.4700 | 5.4700 | 5.2500 | 5.2900 | -3.818% | 19 | 14,816 | +44.423% |
| 2026-09-28 | 5.4200 | 5.6300 | 5.3700 | 5.5000 | +7.843% | 132 | 14,792 | +38.909% |
| 2026-09-25 | 5.0500 | 5.1000 | 4.8500 | 5.1000 | +5.809% | 273 | 14,817 | +49.804% |
| 2026-09-24 | 4.9300 | 5.0000 | 4.7500 | 4.8200 | -8.190% | 254 | 14,974 | +58.506% |
| 2026-09-23 | 5.2000 | 5.3100 | 5.2000 | 5.2500 | +0.962% | 4 | 14,975 | +45.524% |
| 2026-09-22 | 5.2300 | 5.2700 | 5.1500 | 5.2000 | +0.971% | 5,124 | 13,955 | +46.923% |
| 2026-09-21 | 5.9000 | 5.9000 | 5.1500 | 5.1500 | -22.205% | 29 | 13,977 | +48.350% |
| 2026-09-18 | 6.5300 | 6.6200 | 6.4500 | 6.6200 | +1.534% | 320 | 13,737 | +15.408% |
| 2026-09-17 | 7.0200 | 7.2000 | 6.5200 | 6.5200 | -17.468% | 69 | 13,770 | +17.178% |
| 2026-09-16 | 7.4000 | 7.9000 | 7.2500 | 7.9000 | -4.474% | 56 | 13,760 | -3.291% |
| 2026-09-15 | 8.0300 | 8.2800 | 8.0000 | 8.2700 | -2.591% | 140 | 13,668 | -7.618% |
| 2026-09-14 | 9.1000 | 9.1000 | 8.3000 | 8.4900 | +8.846% | 666 | 13,474 | -10.012% |
| 2026-09-11 | 7.8000 | 7.9300 | 7.8000 | 7.8000 | -8.235% | 15 | 13,489 | -2.051% |
| 2026-09-10 | 8.1000 | 8.6800 | 8.1000 | 8.5000 | +7.188% | 387 | 13,492 | -10.118% |
| 2026-09-09 | 8.2500 | 8.2500 | 7.9300 | 7.9300 | -0.252% | 29 | 13,506 | -3.657% |
| 2026-09-08 | 8.5200 | 8.8500 | 7.9500 | 7.9500 | -16.228% | 88 | 13,510 | -3.899% |
| 2026-09-04 | 9.4900 | 9.5300 | 8.9900 | 9.4900 | -1.658% | 61 | 13,528 | -19.494% |
| 2026-09-03 | 10.5000 | 10.5000 | 9.6200 | 9.6500 | -4.171% | 78 | 13,526 | -20.829% |
| 2026-09-02 | 10.4000 | 10.4000 | 10.0500 | 10.0700 | -5.000% | 230 | 13,432 | -24.131% |
| 2026-09-01 | 11.2500 | 11.3700 | 10.5200 | 10.6000 | +0.189% | 254 | 13,422 | -27.925% |
| 2026-08-31 | 10.4500 | 10.7000 | 10.4500 | 10.5800 | -2.488% | 154 | 13,392 | -27.788% |
| 2026-08-28 | 10.5000 | 11.0500 | 10.2500 | 10.8500 | -1.987% | 3,732 | 11,457 | -29.585% |
| 2026-08-27 | 10.8900 | 11.0700 | 10.4200 | 11.0700 | -5.385% | 2,584 | 9,455 | -30.985% |
| 2026-08-26 | 12.1500 | 12.3000 | 11.7000 | 11.7000 | -2.500% | 25 | 9,434 | -34.701% |
| 2026-08-25 | 11.5000 | 12.0100 | 11.4800 | 12.0000 | -1.639% | 120 | 9,317 | -36.333% |
| 2026-08-24 | 12.8500 | 12.8500 | 12.0700 | 12.2000 | +2.178% | 148 | 9,214 | -37.377% |
| 2026-08-21 | 11.5000 | 11.9500 | 11.5000 | 11.9400 | +5.664% | 1,237 | 8,456 | -36.013% |
| 2026-08-20 | 11.8000 | 11.8000 | 11.2500 | 11.3000 | +1.345% | 147 | 8,312 | -32.389% |
| 2026-08-19 | 11.7000 | 11.7400 | 11.0300 | 11.1500 | +2.765% | 961 | 7,879 | -31.480% |
| 2026-08-18 | 10.9500 | 11.1500 | 10.8500 | 10.8500 | +10.714% | 627 | 7,549 | -29.585% |
| 2026-08-17 | 10.1500 | 10.1900 | 9.4700 | 9.8000 | -4.854% | 149 | 7,464 | -22.041% |
| 2026-08-14 | 10.0000 | 10.3700 | 10.0000 | 10.3000 | +1.478% | 78 | 7,388 | -25.825% |
| 2026-08-13 | 10.2500 | 10.2500 | 9.9400 | 10.1500 | -4.695% | 42 | 7,377 | -24.729% |
| 2026-08-12 | 11.0300 | 11.1600 | 10.6500 | 10.6500 | -9.669% | 14 | 7,376 | -28.263% |
| 2026-08-11 | 12.3500 | 12.3500 | 11.7900 | 11.7900 | -3.912% | 117 | 7,361 | -35.199% |
| 2026-08-10 | 13.0000 | 13.0000 | 12.2500 | 12.2700 | -1.048% | 17 | 7,348 | -37.734% |
| 2026-08-07 | 12.8800 | 12.8800 | 12.2500 | 12.4000 | -5.703% | 58 | 7,337 | -38.387% |
| 2026-08-06 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +1.154% | 1 | 7,336 | -41.901% |
| 2026-08-05 | 13.0000 | 13.3000 | 13.0000 | 13.0000 | -2.256% | 21 | 7,332 | -41.231% |
| 2026-08-04 | 13.5500 | 13.7500 | 13.2500 | 13.3000 | -11.037% | 299 | 7,204 | -42.556% |
| 2026-08-03 | 15.4500 | 15.4500 | 14.8000 | 14.9500 | +3.460% | 31 | 7,204 | -48.896% |
| 2026-07-31 | 13.9100 | 15.0500 | 13.6700 | 14.4500 | -2.431% | 164 | 7,207 | -47.128% |
| 2026-07-30 | 15.5000 | 15.5000 | 14.8100 | 14.8100 | -12.882% | 265 | 7,159 | -48.413% |
| 2026-07-29 | 16.5500 | 17.7800 | 16.4500 | 17.0000 | +2.102% | 6,063 | 1,684 | -55.059% |
| 2026-07-28 | 16.5000 | 17.3100 | 16.4900 | 16.6500 | +9.539% | 119 | 1,595 | -54.114% |
| 2026-07-27 | 15.4000 | 16.2500 | 15.2000 | 15.2000 | -0.524% | 104 | 1,517 | -49.737% |
| 2026-07-24 | 14.0100 | 15.2800 | 14.0100 | 15.2800 | +5.234% | 37 | 1,485 | -50.000% |
| 2026-07-23 | 14.1000 | 14.5200 | 14.1000 | 14.5200 | +5.831% | 86 | 1,440 | -47.383% |
| 2026-07-22 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -4.056% | 1 | 1,441 | -44.315% |
| 2026-07-21 | 13.9700 | 14.3000 | 13.9700 | 14.3000 | -4.983% | 5 | 1,440 | -46.573% |
| 2026-07-20 | 14.8000 | 15.0500 | 14.7500 | 15.0500 | -4.444% | 76 | 1,370 | -49.236% |
| 2026-07-17 | 16.8600 | 16.8600 | 15.5000 | 15.7500 | +2.606% | 135 | 1,269 | -51.492% |
| 2026-07-16 | 14.3600 | 15.3500 | 14.3600 | 15.3500 | +5.716% | 16 | 1,259 | -50.228% |
| 2026-07-15 | 13.7000 | 14.5200 | 13.7000 | 14.5200 | +11.692% | 2 | 1,257 | -47.383% |
| 2026-07-14 | 13.0500 | 13.5500 | 13.0000 | 13.0000 | -7.143% | 84 | 1,187 | -41.231% |
| 2026-07-13 | 13.5000 | 14.0000 | 13.5000 | 14.0000 | +8.949% | 2 | 1,185 | -45.429% |
| 2026-07-09 | 12.4000 | 12.9000 | 12.4000 | 12.8500 | -5.166% | 509 | 722 | -40.545% |
| 2026-07-08 | 14.2500 | 14.2500 | 13.5500 | 13.5500 | +0.222% | 60 | 695 | -43.616% |
| 2026-07-07 | 13.0000 | 13.7000 | 13.0000 | 13.5200 | +19.014% | 20 | 685 | -43.491% |
| 2026-07-06 | 11.5500 | 11.5500 | 11.3600 | 11.3600 | -4.538% | 4 | 681 | -32.746% |
| 2026-07-02 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +10.698% | 1 | 680 | -35.798% |
| 2026-07-01 | 10.4500 | 10.8500 | 9.8000 | 10.7500 | +12.565% | 67 | 613 | -28.930% |
| 2026-06-30 | 9.8000 | 9.8000 | 9.3000 | 9.5500 | -4.500% | 85 | 572 | -20.000% |
| 2026-06-29 | 11.3500 | 11.3500 | 10.0000 | 10.0000 | -7.834% | 7 | 568 | -23.600% |
| 2026-06-26 | 10.8000 | 10.9500 | 10.6500 | 10.8500 | +4.629% | 274 | 341 | -29.585% |
| 2026-06-23 | 10.1700 | 10.3700 | 10.1700 | 10.3700 | +8.021% | 5 | 337 | -26.326% |
| 2026-06-22 | 9.6500 | 9.7000 | 9.3500 | 9.6000 | -5.232% | 44 | 328 | -20.417% |
| 2026-06-18 | 10.5000 | 10.5000 | 10.1300 | 10.1300 | -11.451% | 3 | 327 | -24.580% |
| 2026-06-17 | 11.7500 | 11.8000 | 11.3300 | 11.4400 | -2.638% | 98 | 253 | -33.217% |
| 2026-06-16 | 10.8000 | 11.8500 | 10.7500 | 11.7500 | +9.201% | 124 | 130 | -34.979% |
| 2026-06-15 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -4.779% | 1 | 129 | -28.996% |
| 2026-06-12 | 11.2000 | 11.3000 | 11.0000 | 11.3000 | -15.038% | 3 | 127 | -32.389% |
| 2026-06-10 | 13.1000 | 13.5500 | 13.0000 | 13.3000 | 0.000% | 127 | 0 | -42.556% |