INTC270617P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 10.7900 | 10.7900 | 9.4500 | 9.7700 | -12.377% | 5,087 | 39,894 | 0.000% |
| 2026-10-23 | 11.8000 | 11.8000 | 10.9000 | 11.1500 | -5.508% | 122 | 39,774 | -12.377% |
| 2026-10-22 | 10.7500 | 11.8000 | 10.3000 | 11.8000 | +27.983% | 748 | 39,178 | -17.203% |
| 2026-10-21 | 9.2000 | 9.8000 | 9.2000 | 9.2200 | -2.434% | 181 | 39,123 | +5.965% |
| 2026-10-20 | 9.9000 | 10.3200 | 9.1100 | 9.4500 | +3.618% | 64 | 39,089 | +3.386% |
| 2026-10-19 | 8.9100 | 9.4500 | 8.6900 | 9.1200 | -11.456% | 836 | 38,756 | +7.127% |
| 2026-10-16 | 9.1500 | 10.4500 | 9.1500 | 10.3000 | +20.892% | 147 | 38,472 | -5.146% |
| 2026-10-15 | 9.4500 | 10.2000 | 8.4800 | 8.5200 | +7.848% | 1,365 | 35,732 | +14.671% |
| 2026-10-14 | 7.4500 | 8.2500 | 7.2500 | 7.9000 | +12.857% | 4,368 | 33,705 | +23.671% |
| 2026-10-13 | 7.3500 | 7.3500 | 6.8500 | 7.0000 | +0.865% | 7,755 | 29,379 | +39.571% |
| 2026-10-12 | 7.2500 | 7.4000 | 6.9400 | 6.9400 | -0.857% | 2,167 | 27,361 | +40.778% |
| 2026-10-09 | 6.7000 | 7.0000 | 6.6200 | 7.0000 | +1.302% | 1,825 | 25,769 | +39.571% |
| 2026-10-08 | 6.5500 | 7.0300 | 6.2800 | 6.9100 | +16.134% | 995 | 24,816 | +41.389% |
| 2026-10-07 | 6.2000 | 6.2000 | 5.7500 | 5.9500 | +1.709% | 134 | 24,794 | +64.202% |
| 2026-10-06 | 5.4600 | 5.8500 | 5.4600 | 5.8500 | +4.464% | 99 | 24,769 | +67.009% |
| 2026-10-05 | 6.1200 | 6.1200 | 5.4500 | 5.6000 | -2.269% | 84 | 24,741 | +74.464% |
| 2026-10-02 | 5.5500 | 5.8000 | 5.4500 | 5.7300 | -3.697% | 99 | 24,756 | +70.506% |
| 2026-10-01 | 6.1800 | 6.3500 | 5.9500 | 5.9500 | -4.952% | 34 | 24,775 | +64.202% |
| 2026-09-30 | 6.4000 | 6.4300 | 6.2100 | 6.2600 | -5.865% | 2,067 | 20,443 | +56.070% |
| 2026-09-29 | 6.8700 | 6.8700 | 6.5000 | 6.6500 | -5.674% | 3,614 | 19,267 | +46.917% |
| 2026-09-28 | 6.8000 | 7.1000 | 6.8000 | 7.0500 | +13.162% | 21 | 19,253 | +38.582% |
| 2026-09-25 | 6.1000 | 6.3000 | 6.1000 | 6.2300 | +3.661% | 9 | 19,247 | +56.822% |
| 2026-09-24 | 6.7000 | 6.7000 | 5.9500 | 6.0100 | -8.244% | 82 | 19,293 | +62.562% |
| 2026-09-23 | 6.5000 | 6.7000 | 6.5000 | 6.5500 | +0.153% | 345 | 19,284 | +49.160% |
| 2026-09-22 | 6.7000 | 6.7000 | 6.4500 | 6.5400 | -2.388% | 248 | 19,218 | +49.388% |
| 2026-09-21 | 7.2500 | 7.3500 | 6.5500 | 6.7000 | -20.238% | 1,741 | 18,783 | +45.821% |
| 2026-09-18 | 8.1500 | 8.5500 | 8.0000 | 8.4000 | +3.067% | 53 | 18,806 | +16.310% |
| 2026-09-17 | 8.7400 | 8.8500 | 8.1300 | 8.1500 | -16.238% | 124 | 18,861 | +19.877% |
| 2026-09-16 | 9.2500 | 9.9200 | 9.0000 | 9.7300 | -5.534% | 199 | 18,912 | +0.411% |
| 2026-09-15 | 10.0000 | 10.3500 | 9.9000 | 10.3000 | -1.905% | 170 | 18,867 | -5.146% |
| 2026-09-14 | 11.5500 | 11.8000 | 10.2200 | 10.5000 | +8.808% | 3,316 | 16,895 | -6.952% |
| 2026-09-11 | 9.9000 | 9.9000 | 9.6500 | 9.6500 | -7.920% | 251 | 16,941 | +1.244% |
| 2026-09-10 | 10.3000 | 10.8500 | 10.3000 | 10.4800 | +6.939% | 2,107 | 14,924 | -6.775% |
| 2026-09-09 | 10.2200 | 10.2200 | 9.7000 | 9.8000 | -2.681% | 67 | 14,942 | -0.306% |
| 2026-09-08 | 10.5600 | 10.6800 | 9.7000 | 10.0700 | -13.710% | 1,284 | 15,647 | -2.979% |
| 2026-09-04 | 11.5700 | 11.7300 | 11.0500 | 11.6700 | -3.314% | 325 | 15,675 | -16.281% |
| 2026-09-03 | 12.5100 | 12.5100 | 11.8300 | 12.0700 | -3.363% | 87 | 15,703 | -19.056% |
| 2026-09-02 | 13.2000 | 13.2000 | 12.3500 | 12.4900 | -3.552% | 1,178 | 14,698 | -21.777% |
| 2026-09-01 | 13.5500 | 14.2700 | 12.8500 | 12.9500 | 0.000% | 111 | 14,677 | -24.556% |
| 2026-08-31 | 12.7500 | 13.1200 | 12.7500 | 12.9500 | -1.220% | 104 | 14,627 | -24.556% |
| 2026-08-28 | 12.6000 | 13.5000 | 12.5700 | 13.1100 | -2.528% | 160 | 14,587 | -25.477% |
| 2026-08-27 | 13.2000 | 13.4800 | 12.8300 | 13.4500 | -7.369% | 34 | 14,598 | -27.361% |
| 2026-08-26 | 14.9000 | 15.0000 | 14.4500 | 14.5200 | -0.887% | 54 | 14,575 | -32.713% |
| 2026-08-25 | 14.1000 | 14.6500 | 14.0500 | 14.6500 | -0.678% | 683 | 13,894 | -33.311% |
| 2026-08-24 | 15.2000 | 15.5900 | 14.6400 | 14.7500 | +3.873% | 241 | 13,762 | -33.763% |
| 2026-08-21 | 14.2500 | 14.4000 | 14.1000 | 14.2000 | +4.106% | 26 | 13,749 | -31.197% |
| 2026-08-20 | 13.8500 | 14.2500 | 13.6400 | 13.6400 | +1.337% | 525 | 13,336 | -28.372% |
| 2026-08-19 | 12.8000 | 14.2000 | 12.8000 | 13.4600 | +2.357% | 937 | 12,494 | -27.415% |
| 2026-08-18 | 12.8000 | 13.7500 | 12.5000 | 13.1500 | +10.970% | 1,723 | 11,035 | -25.703% |
| 2026-08-17 | 12.3500 | 12.3500 | 11.4900 | 11.8500 | -4.819% | 806 | 10,399 | -17.553% |
| 2026-08-14 | 12.5000 | 12.5000 | 12.1000 | 12.4500 | -0.400% | 976 | 9,719 | -21.526% |
| 2026-08-13 | 12.4000 | 12.6500 | 12.0000 | 12.5000 | -1.186% | 64 | 9,669 | -21.840% |
| 2026-08-12 | 13.5000 | 13.5000 | 12.6000 | 12.6500 | -11.228% | 60 | 9,669 | -22.767% |
| 2026-08-11 | 14.7500 | 14.7500 | 14.1500 | 14.2500 | -2.397% | 1,159 | 9,040 | -31.439% |
| 2026-08-10 | 15.2300 | 15.5500 | 14.3000 | 14.6000 | +0.413% | 60 | 8,984 | -33.082% |
| 2026-08-07 | 14.7000 | 15.2500 | 14.5400 | 14.5400 | -6.974% | 278 | 8,821 | -32.806% |
| 2026-08-06 | 16.0900 | 16.3500 | 15.2000 | 15.6300 | +0.064% | 1,224 | 7,787 | -37.492% |
| 2026-08-05 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -1.761% | 1 | 7,787 | -37.452% |
| 2026-08-04 | 15.5500 | 15.9300 | 15.5300 | 15.9000 | -9.659% | 68 | 7,738 | -38.553% |
| 2026-08-03 | 18.4200 | 18.4200 | 17.6000 | 17.6000 | +2.624% | 76 | 7,667 | -44.489% |
| 2026-07-31 | 16.4500 | 17.5000 | 16.4000 | 17.1500 | -2.612% | 82 | 7,674 | -43.032% |
| 2026-07-30 | 17.7000 | 17.7400 | 17.3600 | 17.6100 | -9.646% | 116 | 7,628 | -44.520% |
| 2026-07-29 | 20.0000 | 20.1500 | 19.4900 | 19.4900 | +2.417% | 144 | 7,493 | -49.872% |
| 2026-07-28 | 19.1700 | 20.0000 | 19.0300 | 19.0300 | +6.253% | 4,523 | 2,976 | -48.660% |
| 2026-07-27 | 17.8300 | 18.5500 | 16.8500 | 17.9100 | +2.872% | 162 | 3,013 | -45.449% |
| 2026-07-24 | 16.6200 | 17.5100 | 16.4500 | 17.4100 | +3.140% | 1,000 | 2,164 | -43.883% |
| 2026-07-23 | 16.6700 | 17.0300 | 16.6700 | 16.8800 | +4.326% | 62 | 2,105 | -42.121% |
| 2026-07-22 | 16.3000 | 16.3000 | 15.9300 | 16.1800 | +0.186% | 22 | 2,098 | -39.617% |
| 2026-07-21 | 16.8200 | 16.8500 | 16.1500 | 16.1500 | -8.757% | 21 | 2,096 | -39.505% |
| 2026-07-20 | 17.5500 | 17.7000 | 17.4500 | 17.7000 | -4.324% | 611 | 1,546 | -44.802% |
| 2026-07-17 | 18.9700 | 19.4000 | 17.7500 | 18.5000 | +3.179% | 26 | 1,533 | -47.189% |
| 2026-07-16 | 16.5000 | 17.9300 | 16.5000 | 17.9300 | +9.329% | 14 | 1,521 | -45.510% |
| 2026-07-15 | 16.0000 | 16.7500 | 16.0000 | 16.4000 | +7.190% | 22 | 1,502 | -40.427% |
| 2026-07-14 | 15.6500 | 15.8500 | 15.1800 | 15.3000 | -7.441% | 201 | 1,435 | -36.144% |
| 2026-07-13 | 16.1200 | 16.5300 | 15.9500 | 16.5300 | +9.109% | 784 | 733 | -40.895% |
| 2026-07-10 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +1.000% | 4 | 733 | -35.512% |
| 2026-07-09 | 14.8000 | 15.0000 | 14.8000 | 15.0000 | -6.542% | 6 | 731 | -34.867% |
| 2026-07-08 | 15.8500 | 16.5500 | 15.8500 | 16.0500 | +1.198% | 106 | 629 | -39.128% |
| 2026-07-07 | 15.0000 | 15.9500 | 15.0000 | 15.8600 | +23.906% | 154 | 495 | -38.398% |
| 2026-07-06 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -10.490% | 1 | 494 | -23.672% |
| 2026-07-02 | 13.3000 | 14.3000 | 13.3000 | 14.3000 | +11.371% | 18 | 476 | -31.678% |
| 2026-07-01 | 12.0500 | 12.8400 | 12.0500 | 12.8400 | +14.643% | 102 | 381 | -23.910% |
| 2026-06-30 | 11.5500 | 11.5500 | 11.2000 | 11.2000 | -8.943% | 18 | 365 | -12.768% |
| 2026-06-29 | 13.7500 | 13.7500 | 12.3000 | 12.3000 | -0.806% | 25 | 366 | -20.569% |
| 2026-06-26 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -3.502% | 5 | 361 | -21.210% |
| 2026-06-25 | 12.9500 | 13.2400 | 12.8500 | 12.8500 | -1.306% | 231 | 246 | -23.969% |
| 2026-06-24 | 12.9500 | 13.0500 | 12.9500 | 13.0200 | +12.532% | 149 | 107 | -24.962% |
| 2026-06-22 | 11.2900 | 11.5700 | 11.2900 | 11.5700 | -6.618% | 3 | 107 | -15.557% |
| 2026-06-18 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | -9.098% | 1 | 107 | -21.146% |
| 2026-06-17 | 13.8500 | 13.8600 | 13.5000 | 13.6300 | -0.873% | 22 | 107 | -28.320% |
| 2026-06-16 | 13.7500 | 13.7500 | 13.4400 | 13.7500 | +7.422% | 5 | 107 | -28.945% |
| 2026-06-15 | 12.5800 | 12.8000 | 12.5800 | 12.8000 | -4.120% | 12 | 101 | -23.672% |
| 2026-06-12 | 13.4000 | 13.5000 | 13.1600 | 13.3500 | -6.969% | 10 | 95 | -26.816% |
| 2026-06-11 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -8.307% | 10 | 85 | -31.916% |
| 2026-06-10 | 15.4500 | 15.9500 | 15.4500 | 15.6500 | -2.795% | 73 | 23 | -37.572% |
| 2026-06-09 | 15.1500 | 16.1000 | 15.1500 | 16.1000 | +10.501% | 23 | 1 | -39.317% |
| 2026-06-08 | 14.5800 | 14.5800 | 14.5700 | 14.5700 | 0.000% | 32 | 0 | -32.944% |