INTC270617P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 19.20 | 19.20 | 17.33 | 17.55 | -11.364% | 74 | 9,456 | 0.000% |
| 2026-10-23 | 20.36 | 20.36 | 19.30 | 19.80 | -3.883% | 451 | 9,083 | -11.364% |
| 2026-10-22 | 19.30 | 20.60 | 19.05 | 20.60 | +21.176% | 797 | 8,712 | -14.806% |
| 2026-10-21 | 17.62 | 17.62 | 17.00 | 17.00 | -1.449% | 94 | 8,708 | +3.235% |
| 2026-10-20 | 16.97 | 17.25 | 16.90 | 17.25 | +2.374% | 62 | 8,741 | +1.739% |
| 2026-10-19 | 16.25 | 17.10 | 15.91 | 16.85 | -5.070% | 87 | 8,819 | +4.154% |
| 2026-10-16 | 16.72 | 17.85 | 16.72 | 17.75 | +6.607% | 76 | 8,877 | -1.127% |
| 2026-10-15 | 17.12 | 18.35 | 16.33 | 16.65 | +12.805% | 135 | 8,868 | +5.405% |
| 2026-10-14 | 13.90 | 15.28 | 13.90 | 14.76 | +8.529% | 152 | 8,871 | +18.902% |
| 2026-10-13 | 14.38 | 14.38 | 13.30 | 13.60 | +0.741% | 269 | 8,766 | +29.044% |
| 2026-10-12 | 13.87 | 13.95 | 13.50 | 13.50 | +3.846% | 277 | 8,751 | +30.000% |
| 2026-10-09 | 12.60 | 13.00 | 12.60 | 13.00 | +0.154% | 13 | 8,750 | +35.000% |
| 2026-10-08 | 12.20 | 13.25 | 12.03 | 12.98 | +15.378% | 227 | 8,712 | +35.208% |
| 2026-10-07 | 11.10 | 11.40 | 11.10 | 11.25 | -2.174% | 220 | 8,908 | +56.000% |
| 2026-10-06 | 10.50 | 11.50 | 10.50 | 11.50 | +6.285% | 149 | 8,895 | +52.609% |
| 2026-10-05 | 11.45 | 11.45 | 10.45 | 10.82 | 0.000% | 2,834 | 8,743 | +62.200% |
| 2026-10-02 | 10.35 | 10.87 | 10.17 | 10.82 | -2.960% | 33 | 8,752 | +62.200% |
| 2026-10-01 | 11.65 | 11.65 | 10.95 | 11.15 | -6.303% | 247 | 8,862 | +57.399% |
| 2026-09-30 | 11.80 | 11.90 | 11.80 | 11.90 | -2.778% | 5 | 8,867 | +47.479% |
| 2026-09-29 | 12.30 | 12.40 | 11.97 | 12.24 | -4.000% | 186 | 8,863 | +43.382% |
| 2026-09-28 | 12.65 | 12.75 | 12.65 | 12.75 | +9.914% | 288 | 8,853 | +37.647% |
| 2026-09-25 | 11.00 | 11.60 | 11.00 | 11.60 | +5.743% | 22 | 8,839 | +51.293% |
| 2026-09-24 | 11.80 | 11.88 | 10.90 | 10.97 | -6.638% | 99 | 8,856 | +59.982% |
| 2026-09-23 | 11.85 | 12.05 | 11.75 | 11.75 | +0.427% | 63 | 8,877 | +49.362% |
| 2026-09-22 | 11.75 | 11.90 | 11.70 | 11.70 | -2.092% | 5 | 8,882 | +50.000% |
| 2026-09-21 | 12.25 | 13.06 | 11.83 | 11.95 | -20.861% | 130 | 8,862 | +46.862% |
| 2026-09-18 | 14.45 | 15.10 | 14.40 | 15.10 | +3.072% | 8 | 8,861 | +16.225% |
| 2026-09-17 | 15.41 | 15.41 | 14.30 | 14.65 | -14.378% | 65 | 8,852 | +19.795% |
| 2026-09-16 | 16.15 | 17.11 | 16.15 | 17.11 | -4.146% | 14 | 8,864 | +2.572% |
| 2026-09-15 | 17.30 | 17.95 | 17.11 | 17.85 | -0.943% | 2,428 | 7,602 | -1.681% |
| 2026-09-14 | 19.58 | 19.72 | 17.72 | 18.02 | +7.582% | 48 | 7,597 | -2.608% |
| 2026-09-11 | 17.60 | 17.60 | 16.55 | 16.75 | -6.737% | 167 | 7,612 | +4.776% |
| 2026-09-10 | 18.10 | 18.20 | 17.50 | 17.96 | +7.738% | 112 | 7,623 | -2.283% |
| 2026-09-09 | 16.59 | 16.95 | 16.59 | 16.67 | -2.799% | 15 | 7,230 | +5.279% |
| 2026-09-08 | 17.78 | 18.00 | 16.80 | 17.15 | -8.679% | 2,148 | 5,656 | +2.332% |
| 2026-09-04 | 19.30 | 19.30 | 18.78 | 18.78 | -7.122% | 20 | 5,649 | -6.550% |
| 2026-09-03 | 21.00 | 21.00 | 19.95 | 20.22 | -3.022% | 36 | 5,667 | -13.205% |
| 2026-09-02 | 21.75 | 21.75 | 20.75 | 20.85 | -3.606% | 11 | 5,678 | -15.827% |
| 2026-09-01 | 22.70 | 22.70 | 21.45 | 21.63 | +1.549% | 12 | 5,687 | -18.863% |
| 2026-08-31 | 21.52 | 21.52 | 21.30 | 21.30 | -2.606% | 7 | 5,682 | -17.606% |
| 2026-08-28 | 21.04 | 21.87 | 21.04 | 21.87 | +1.532% | 3 | 5,683 | -19.753% |
| 2026-08-27 | 22.60 | 22.60 | 21.54 | 21.54 | -8.535% | 21 | 5,693 | -18.524% |
| 2026-08-26 | 23.47 | 23.66 | 23.47 | 23.55 | +3.653% | 152 | 5,841 | -25.478% |
| 2026-08-25 | 22.55 | 22.72 | 22.55 | 22.72 | -2.906% | 4 | 5,837 | -22.755% |
| 2026-08-24 | 24.20 | 24.20 | 23.40 | 23.40 | +1.695% | 34 | 5,835 | -25.000% |
| 2026-08-21 | 22.60 | 23.01 | 22.60 | 23.01 | +3.649% | 18 | 5,824 | -23.729% |
| 2026-08-20 | 22.30 | 22.40 | 22.10 | 22.20 | +2.399% | 9 | 5,822 | -20.946% |
| 2026-08-19 | 21.00 | 22.14 | 21.00 | 21.68 | +2.264% | 41 | 5,803 | -19.050% |
| 2026-08-18 | 20.52 | 21.65 | 20.15 | 21.20 | +10.417% | 841 | 5,026 | -17.217% |
| 2026-08-17 | 19.39 | 19.51 | 18.70 | 19.20 | -3.518% | 341 | 4,762 | -8.594% |
| 2026-08-14 | 19.45 | 19.90 | 19.45 | 19.90 | -3.539% | 13 | 4,755 | -11.809% |
| 2026-08-13 | 20.05 | 20.63 | 19.65 | 20.63 | +0.634% | 943 | 5,654 | -14.930% |
| 2026-08-12 | 20.87 | 21.25 | 20.20 | 20.50 | -7.782% | 77 | 5,607 | -14.390% |
| 2026-08-11 | 22.50 | 22.50 | 22.20 | 22.23 | -0.759% | 34 | 5,590 | -21.053% |
| 2026-08-10 | 22.81 | 22.81 | 22.40 | 22.40 | +0.224% | 8 | 5,583 | -21.652% |
| 2026-08-07 | 23.26 | 23.63 | 22.30 | 22.35 | -3.456% | 30 | 5,569 | -21.477% |
| 2026-08-06 | 23.82 | 23.82 | 23.15 | 23.15 | +0.959% | 4 | 5,566 | -24.190% |
| 2026-08-05 | 22.93 | 22.93 | 22.93 | 22.93 | -3.655% | 1 | 5,567 | -23.463% |
| 2026-08-04 | 24.07 | 24.26 | 23.65 | 23.80 | -9.677% | 130 | 5,511 | -26.261% |
| 2026-08-03 | 26.55 | 26.55 | 26.35 | 26.35 | +0.573% | 20 | 5,491 | -33.397% |
| 2026-07-31 | 24.70 | 26.38 | 24.70 | 26.20 | -13.388% | 122 | 5,371 | -33.015% |
| 2026-07-29 | 29.30 | 30.25 | 28.75 | 30.25 | +5.548% | 129 | 5,254 | -41.983% |
| 2026-07-28 | 28.25 | 28.66 | 28.25 | 28.66 | +5.368% | 6 | 5,250 | -38.765% |
| 2026-07-27 | 26.67 | 27.30 | 26.67 | 27.20 | +2.564% | 9 | 5,243 | -35.478% |
| 2026-07-24 | 25.43 | 26.52 | 25.17 | 26.52 | +5.531% | 30 | 5,216 | -33.824% |
| 2026-07-23 | 25.13 | 25.13 | 25.13 | 25.13 | +3.416% | 1 | 5,215 | -30.163% |
| 2026-07-22 | 25.00 | 25.00 | 23.95 | 24.30 | -0.123% | 104 | 5,113 | -27.778% |
| 2026-07-21 | 24.54 | 24.54 | 24.06 | 24.33 | -7.279% | 3,185 | 1,933 | -27.867% |
| 2026-07-20 | 26.71 | 26.72 | 25.96 | 26.24 | -2.815% | 58 | 1,928 | -33.117% |
| 2026-07-17 | 28.29 | 28.29 | 26.94 | 27.00 | +2.467% | 606 | 1,311 | -35.000% |
| 2026-07-16 | 26.15 | 26.87 | 25.92 | 26.35 | +5.400% | 132 | 1,190 | -33.397% |
| 2026-07-15 | 25.00 | 25.00 | 25.00 | 25.00 | +10.375% | 1 | 1,189 | -29.800% |
| 2026-07-10 | 22.95 | 23.15 | 22.50 | 22.65 | -0.440% | 210 | 1,032 | -22.517% |
| 2026-07-09 | 21.95 | 22.75 | 21.95 | 22.75 | -4.891% | 2 | 1,031 | -22.857% |
| 2026-07-08 | 23.85 | 23.92 | 23.61 | 23.92 | +0.928% | 150 | 881 | -26.630% |
| 2026-07-07 | 21.63 | 23.70 | 21.63 | 23.70 | +17.910% | 4 | 877 | -25.949% |
| 2026-07-06 | 20.00 | 20.12 | 19.80 | 20.10 | -5.855% | 118 | 832 | -12.687% |
| 2026-07-02 | 20.35 | 21.35 | 20.35 | 21.35 | +10.052% | 50 | 832 | -17.799% |
| 2026-07-01 | 18.90 | 19.40 | 18.90 | 19.40 | +8.078% | 2 | 831 | -9.536% |
| 2026-06-30 | 17.95 | 17.95 | 17.95 | 17.95 | -3.546% | 12 | 831 | -2.228% |
| 2026-06-29 | 20.29 | 20.29 | 18.61 | 18.61 | -3.824% | 45 | 813 | -5.696% |
| 2026-06-26 | 19.50 | 19.50 | 19.20 | 19.35 | +2.327% | 5 | 810 | -9.302% |
| 2026-06-25 | 18.86 | 18.93 | 18.86 | 18.91 | -3.471% | 50 | 808 | -7.192% |
| 2026-06-24 | 18.50 | 19.65 | 18.50 | 19.59 | +3.105% | 3 | 807 | -10.413% |
| 2026-06-23 | 19.00 | 19.00 | 19.00 | 19.00 | +6.802% | 1 | 806 | -7.632% |
| 2026-06-22 | 17.85 | 17.89 | 17.73 | 17.79 | -3.052% | 10 | 806 | -1.349% |
| 2026-06-18 | 18.25 | 18.48 | 18.25 | 18.35 | -10.706% | 3 | 807 | -4.360% |
| 2026-06-17 | 20.65 | 20.65 | 19.55 | 20.55 | -1.202% | 112 | 719 | -14.599% |
| 2026-06-16 | 19.68 | 20.80 | 19.68 | 20.80 | +1.315% | 11 | 710 | -15.625% |
| 2026-06-12 | 20.53 | 20.53 | 20.53 | 20.53 | -11.394% | 5 | 705 | -14.515% |
| 2026-06-10 | 23.05 | 23.17 | 23.05 | 23.17 | -3.659% | 702 | 3 | -24.256% |
| 2026-06-09 | 24.30 | 24.44 | 24.05 | 24.05 | +7.896% | 4 | 1 | -27.027% |
| 2026-06-08 | 22.29 | 22.29 | 22.29 | 22.29 | 0.000% | 1 | 0 | -21.265% |