INTC270617P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 12.4000 | 12.4000 | 11.7900 | 11.9500 | -13.091% | 504 | 26,582 | 0.000% |
| 2026-10-23 | 13.9500 | 13.9500 | 13.3000 | 13.7500 | -5.822% | 366 | 26,608 | -13.091% |
| 2026-10-22 | 13.2700 | 14.6000 | 13.0500 | 14.6000 | +22.176% | 62 | 26,562 | -18.151% |
| 2026-10-21 | 11.9000 | 12.0000 | 11.9000 | 11.9500 | +3.463% | 154 | 26,709 | 0.000% |
| 2026-10-20 | 12.3000 | 12.3000 | 11.5500 | 11.5500 | +1.316% | 44 | 26,700 | +3.463% |
| 2026-10-19 | 11.0500 | 11.4000 | 11.0500 | 11.4000 | -11.696% | 177 | 26,525 | +4.825% |
| 2026-10-16 | 11.4500 | 12.9100 | 11.3000 | 12.9100 | +22.370% | 81 | 26,507 | -7.436% |
| 2026-10-15 | 11.3000 | 12.3300 | 10.5500 | 10.5500 | +4.871% | 797 | 25,973 | +13.270% |
| 2026-10-14 | 9.3000 | 10.0600 | 9.1800 | 10.0600 | +13.034% | 2,631 | 24,797 | +18.787% |
| 2026-10-13 | 9.6000 | 9.6000 | 8.8500 | 8.9000 | -1.549% | 59 | 24,785 | +34.270% |
| 2026-10-12 | 9.2200 | 9.2200 | 9.0000 | 9.0400 | +1.573% | 320 | 24,786 | +32.190% |
| 2026-10-09 | 8.6000 | 8.9000 | 8.4500 | 8.9000 | +1.714% | 137 | 24,653 | +34.270% |
| 2026-10-08 | 8.1000 | 8.7700 | 8.1000 | 8.7500 | +15.894% | 16 | 24,642 | +36.571% |
| 2026-10-07 | 7.3000 | 7.5500 | 7.2000 | 7.5500 | +5.594% | 33 | 24,644 | +58.278% |
| 2026-10-06 | 7.0000 | 7.2200 | 7.0000 | 7.1500 | +0.704% | 455 | 24,666 | +67.133% |
| 2026-10-05 | 7.6900 | 7.6900 | 6.8000 | 7.1000 | -1.934% | 310 | 24,362 | +68.310% |
| 2026-10-02 | 7.1000 | 7.2500 | 6.9000 | 7.2400 | -2.688% | 169 | 24,347 | +65.055% |
| 2026-10-01 | 7.8500 | 7.9500 | 7.4000 | 7.4400 | -7.000% | 64 | 24,336 | +60.618% |
| 2026-09-30 | 8.0500 | 8.0500 | 8.0000 | 8.0000 | -4.762% | 3 | 24,337 | +49.375% |
| 2026-09-29 | 8.4500 | 8.5000 | 8.2500 | 8.4000 | -3.226% | 18 | 24,343 | +42.262% |
| 2026-09-28 | 8.4500 | 8.7000 | 8.4500 | 8.6800 | +9.182% | 77 | 24,339 | +37.673% |
| 2026-09-25 | 7.7500 | 7.9500 | 7.7000 | 7.9500 | +6.711% | 260 | 24,334 | +50.314% |
| 2026-09-24 | 7.8000 | 7.8000 | 7.4500 | 7.4500 | -8.251% | 56 | 24,303 | +60.403% |
| 2026-09-23 | 8.1700 | 8.2500 | 8.1000 | 8.1200 | +1.500% | 50 | 24,310 | +47.167% |
| 2026-09-22 | 8.1000 | 8.1500 | 8.0000 | 8.0000 | -3.148% | 6 | 24,312 | +49.375% |
| 2026-09-21 | 9.0000 | 9.0000 | 8.2500 | 8.2600 | -20.270% | 79 | 24,309 | +44.673% |
| 2026-09-18 | 10.3700 | 10.3700 | 10.3500 | 10.3600 | +2.880% | 13 | 24,296 | +15.347% |
| 2026-09-17 | 10.6800 | 10.6800 | 10.0000 | 10.0700 | -12.738% | 249 | 24,291 | +18.669% |
| 2026-09-16 | 11.1000 | 11.5500 | 11.1000 | 11.5400 | -5.177% | 10 | 24,290 | +3.553% |
| 2026-09-15 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -5.292% | 1 | 24,291 | -1.808% |
| 2026-09-14 | 13.8000 | 13.8000 | 12.6500 | 12.8500 | +8.439% | 127 | 24,183 | -7.004% |
| 2026-09-11 | 12.4300 | 12.4300 | 11.7000 | 11.8500 | -7.132% | 10 | 24,187 | +0.844% |
| 2026-09-10 | 12.2000 | 12.9500 | 12.2000 | 12.7600 | +7.679% | 195 | 24,177 | -6.348% |
| 2026-09-09 | 12.0500 | 12.1000 | 11.8500 | 11.8500 | -2.869% | 23 | 24,186 | +0.844% |
| 2026-09-08 | 12.9500 | 13.1000 | 11.9800 | 12.2000 | -13.475% | 283 | 24,350 | -2.049% |
| 2026-09-04 | 14.0000 | 14.1000 | 13.5000 | 14.1000 | -3.425% | 62 | 24,343 | -15.248% |
| 2026-09-03 | 14.7500 | 14.9000 | 14.6000 | 14.6000 | -3.630% | 25 | 24,344 | -18.151% |
| 2026-09-02 | 15.4000 | 15.4000 | 14.9300 | 15.1500 | -2.885% | 104 | 24,276 | -21.122% |
| 2026-09-01 | 16.5500 | 16.5500 | 15.4900 | 15.6000 | +0.971% | 8 | 24,278 | -23.397% |
| 2026-08-31 | 15.4100 | 15.4500 | 15.4100 | 15.4500 | -4.037% | 7 | 24,273 | -22.654% |
| 2026-08-28 | 16.0800 | 16.1000 | 16.0600 | 16.1000 | +4.005% | 19 | 24,284 | -25.776% |
| 2026-08-27 | 15.8300 | 16.1000 | 15.4500 | 15.4800 | -10.209% | 26 | 24,275 | -22.804% |
| 2026-08-26 | 17.7400 | 17.7400 | 17.2000 | 17.2400 | +0.525% | 91 | 24,188 | -30.684% |
| 2026-08-25 | 16.9000 | 17.2400 | 16.8500 | 17.1500 | -2.390% | 1,364 | 23,363 | -30.321% |
| 2026-08-24 | 17.5000 | 18.3900 | 17.5000 | 17.5700 | +2.989% | 43 | 23,325 | -31.986% |
| 2026-08-21 | 16.8500 | 17.2500 | 16.8000 | 17.0600 | +4.663% | 107 | 23,422 | -29.953% |
| 2026-08-20 | 16.5000 | 16.8600 | 16.2800 | 16.3000 | +1.494% | 11 | 23,420 | -26.687% |
| 2026-08-19 | 15.6000 | 16.4700 | 15.6000 | 16.0600 | +2.620% | 9 | 23,415 | -25.592% |
| 2026-08-18 | 14.3000 | 16.0900 | 14.3000 | 15.6500 | +8.907% | 250 | 23,365 | -23.642% |
| 2026-08-17 | 14.3500 | 14.4300 | 13.7500 | 14.3700 | -2.245% | 56 | 23,379 | -16.841% |
| 2026-08-14 | 14.3600 | 14.8500 | 14.2500 | 14.7000 | -0.609% | 181 | 23,220 | -18.707% |
| 2026-08-13 | 14.5700 | 14.8200 | 14.1500 | 14.7900 | -1.400% | 16 | 23,213 | -19.202% |
| 2026-08-12 | 15.5000 | 15.5000 | 15.0000 | 15.0000 | -10.448% | 25 | 23,204 | -20.333% |
| 2026-08-11 | 16.9600 | 16.9600 | 16.6500 | 16.7500 | +0.060% | 223 | 23,165 | -28.657% |
| 2026-08-10 | 17.6300 | 17.6300 | 16.7400 | 16.7400 | -0.947% | 2 | 23,165 | -28.614% |
| 2026-08-07 | 17.8500 | 17.9000 | 16.9000 | 16.9000 | -5.954% | 178 | 23,115 | -29.290% |
| 2026-08-06 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | +0.955% | 1 | 23,115 | -33.500% |
| 2026-08-05 | 18.2000 | 18.2500 | 17.8000 | 17.8000 | -1.385% | 287 | 23,116 | -32.865% |
| 2026-08-04 | 18.5800 | 18.5800 | 18.0500 | 18.0500 | -11.084% | 15 | 23,112 | -33.795% |
| 2026-08-03 | 21.5000 | 21.5000 | 20.2500 | 20.3000 | +2.993% | 1,561 | 21,561 | -41.133% |
| 2026-07-31 | 19.0500 | 20.3500 | 19.0500 | 19.7100 | -3.145% | 75 | 21,555 | -39.371% |
| 2026-07-30 | 21.0400 | 21.2200 | 19.9900 | 20.3500 | -9.556% | 19 | 21,565 | -41.278% |
| 2026-07-29 | 22.2200 | 23.7900 | 22.0500 | 22.5000 | +1.580% | 198 | 21,441 | -46.889% |
| 2026-07-28 | 23.0300 | 23.0300 | 21.7100 | 22.1500 | +5.476% | 2,541 | 18,930 | -46.050% |
| 2026-07-27 | 20.4700 | 21.8700 | 20.4700 | 21.0000 | +0.768% | 1,028 | 17,528 | -43.095% |
| 2026-07-24 | 19.5000 | 20.8500 | 19.2500 | 20.8400 | +6.164% | 14,515 | 4,025 | -42.658% |
| 2026-07-23 | 19.4700 | 19.7500 | 19.1000 | 19.6300 | +5.708% | 50 | 4,048 | -39.124% |
| 2026-07-22 | 18.7500 | 18.7500 | 18.5500 | 18.5700 | -0.429% | 39 | 4,016 | -35.649% |
| 2026-07-21 | 19.4200 | 19.4200 | 18.6000 | 18.6500 | -8.354% | 415 | 3,617 | -35.925% |
| 2026-07-20 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -3.141% | 4 | 3,621 | -41.278% |
| 2026-07-17 | 21.6700 | 22.4400 | 20.6100 | 21.0100 | +1.498% | 1,531 | 2,095 | -43.122% |
| 2026-07-16 | 19.6000 | 20.8500 | 19.6000 | 20.7000 | +7.981% | 29 | 2,077 | -42.271% |
| 2026-07-15 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | +8.305% | 31 | 2,046 | -37.663% |
| 2026-07-14 | 18.3000 | 18.3000 | 17.7000 | 17.7000 | -6.349% | 10 | 2,044 | -32.486% |
| 2026-07-13 | 18.5700 | 18.9500 | 18.4500 | 18.9000 | +6.239% | 1,123 | 927 | -36.772% |
| 2026-07-10 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | +2.595% | 1 | 926 | -32.827% |
| 2026-07-09 | 17.2500 | 17.4000 | 17.2500 | 17.3400 | -6.270% | 6 | 922 | -31.084% |
| 2026-07-08 | 18.3300 | 18.7500 | 18.2000 | 18.5000 | +1.093% | 217 | 707 | -35.405% |
| 2026-07-07 | 18.0000 | 18.3000 | 17.8500 | 18.3000 | +16.933% | 103 | 629 | -34.699% |
| 2026-07-06 | 15.4000 | 15.6500 | 15.3600 | 15.6500 | -0.635% | 144 | 491 | -23.642% |
| 2026-07-02 | 15.0000 | 15.7500 | 15.0000 | 15.7500 | +7.362% | 11 | 481 | -24.127% |
| 2026-07-01 | 14.2000 | 14.6700 | 14.1000 | 14.6700 | +13.721% | 161 | 322 | -18.541% |
| 2026-06-30 | 13.0500 | 13.0500 | 12.9000 | 12.9000 | -10.042% | 2 | 320 | -7.364% |
| 2026-06-29 | 14.3500 | 14.3800 | 14.3400 | 14.3400 | -3.758% | 8 | 316 | -16.667% |
| 2026-06-26 | 14.8500 | 14.9500 | 14.7000 | 14.9000 | -0.931% | 98 | 218 | -19.799% |
| 2026-06-24 | 14.0000 | 15.0500 | 14.0000 | 15.0400 | +15.781% | 7 | 213 | -20.545% |
| 2026-06-22 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -4.485% | 1 | 212 | -8.006% |
| 2026-06-18 | 14.4500 | 14.4500 | 13.6000 | 13.6000 | -14.894% | 57 | 165 | -12.132% |
| 2026-06-17 | 15.4500 | 16.0400 | 15.4400 | 15.9800 | +7.320% | 62 | 125 | -25.219% |
| 2026-06-15 | 14.6500 | 14.9300 | 14.6500 | 14.8900 | -0.067% | 4 | 126 | -19.745% |
| 2026-06-12 | 16.0900 | 16.0900 | 14.9000 | 14.9000 | -11.468% | 4 | 122 | -19.799% |
| 2026-06-11 | 16.8400 | 16.8400 | 16.8300 | 16.8300 | -5.449% | 3 | 119 | -28.996% |
| 2026-06-10 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -1.928% | 1 | 118 | -32.865% |
| 2026-06-09 | 18.6500 | 19.0100 | 18.1500 | 18.1500 | 0.000% | 119 | 0 | -34.160% |