INTC270115C00100000
INTC Jan 15 2027 100.00 Call
optionOPRA
EODOct 16, 2026
7.10USD-27.403%(-2.68)2,555Vol24,280OI
INTC270115C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.8300 | 8.9500 | 6.8000 | 7.1000 | -27.403% | 2,555 | 23,326 | 0.000% |
| 2026-10-15 | 8.9500 | 10.5500 | 7.4000 | 9.7800 | -11.892% | 4,933 | 20,403 | -27.403% |
| 2026-10-14 | 12.0500 | 12.7000 | 11.1000 | 11.1000 | -19.273% | 1,064 | 20,259 | -36.036% |
| 2026-10-13 | 11.6300 | 13.7500 | 10.8500 | 13.7500 | +9.127% | 2,232 | 20,296 | -48.364% |
| 2026-10-12 | 13.9500 | 14.2500 | 12.2500 | 12.6000 | -17.647% | 1,526 | 19,294 | -43.651% |
| 2026-10-09 | 16.9600 | 17.0000 | 15.0000 | 15.3000 | -10.264% | 772 | 18,797 | -53.595% |
| 2026-10-08 | 19.2500 | 20.0000 | 16.0500 | 17.0500 | -20.882% | 766 | 18,740 | -58.358% |
| 2026-10-07 | 20.3500 | 23.0000 | 20.0000 | 21.5500 | +3.855% | 114 | 18,829 | -67.053% |
| 2026-10-06 | 23.8500 | 24.7500 | 20.7500 | 20.7500 | -13.034% | 1,085 | 19,111 | -65.783% |
| 2026-10-05 | 24.3000 | 25.1500 | 23.7500 | 23.8600 | -12.729% | 203 | 19,120 | -70.243% |
| 2026-10-02 | 31.8500 | 32.4000 | 27.2500 | 27.3400 | -2.877% | 145 | 19,103 | -74.031% |
| 2026-10-01 | 27.1500 | 29.5000 | 26.0800 | 28.1500 | -1.916% | 220 | 19,095 | -74.778% |
| 2026-09-30 | 28.1200 | 28.7000 | 26.1000 | 28.7000 | +14.297% | 111 | 19,101 | -75.261% |
| 2026-09-29 | 25.3000 | 27.3500 | 23.8000 | 25.1100 | -0.751% | 130 | 19,055 | -71.724% |
| 2026-09-28 | 29.6500 | 30.0000 | 24.3500 | 25.3000 | -19.683% | 608 | 19,061 | -71.937% |
| 2026-09-25 | 33.8000 | 33.8000 | 31.4200 | 31.5000 | -9.742% | 163 | 19,010 | -77.460% |
| 2026-09-24 | 30.0000 | 35.0100 | 28.9500 | 34.9000 | +12.399% | 626 | 18,871 | -79.656% |
| 2026-09-23 | 32.4500 | 32.4500 | 28.7000 | 31.0500 | -4.314% | 188 | 18,892 | -77.134% |
| 2026-09-22 | 30.3500 | 32.4500 | 29.8500 | 32.4500 | +4.006% | 302 | 18,874 | -78.120% |
| 2026-09-21 | 26.4000 | 33.6900 | 25.5800 | 31.2000 | +52.941% | 2,214 | 19,853 | -77.244% |
| 2026-09-18 | 22.0500 | 22.0500 | 19.2000 | 20.4000 | -3.134% | 591 | 19,888 | -65.196% |
| 2026-09-17 | 18.0500 | 23.0000 | 18.0500 | 21.0600 | +32.038% | 1,298 | 20,288 | -66.287% |
| 2026-09-16 | 16.1500 | 18.0000 | 14.8500 | 15.9500 | +19.476% | 1,427 | 20,875 | -55.486% |
| 2026-09-15 | 14.5500 | 15.5000 | 13.1200 | 13.3500 | -2.198% | 458 | 20,855 | -46.816% |
| 2026-09-14 | 13.4500 | 14.6100 | 12.8500 | 13.6500 | -21.326% | 2,353 | 19,906 | -47.985% |
| 2026-09-11 | 17.1000 | 19.0000 | 16.5800 | 17.3500 | +7.033% | 968 | 20,074 | -59.078% |
| 2026-09-10 | 17.7500 | 18.5000 | 15.8500 | 16.2100 | -19.673% | 1,273 | 20,334 | -56.200% |
| 2026-09-09 | 18.6000 | 20.5200 | 18.4600 | 20.1800 | +4.021% | 639 | 20,356 | -64.817% |
| 2026-09-08 | 16.6500 | 20.4900 | 16.0000 | 19.4000 | +41.091% | 3,113 | 21,826 | -63.402% |
| 2026-09-04 | 11.5200 | 13.8700 | 11.1100 | 13.7500 | +26.147% | 4,598 | 19,213 | -48.364% |
| 2026-09-03 | 9.8000 | 11.3000 | 9.1000 | 10.9000 | +9.548% | 833 | 19,085 | -34.862% |
| 2026-09-02 | 9.4000 | 10.2000 | 9.0500 | 9.9500 | +1.531% | 347 | 18,961 | -28.643% |
| 2026-09-01 | 9.5000 | 9.8500 | 8.4900 | 9.8000 | -2.488% | 545 | 18,866 | -27.551% |
| 2026-08-31 | 10.5000 | 11.3500 | 9.9500 | 10.0500 | -3.828% | 1,917 | 18,120 | -29.353% |
| 2026-08-28 | 11.1800 | 13.0000 | 10.4000 | 10.4500 | -14.484% | 2,035 | 19,014 | -32.057% |
| 2026-08-27 | 11.2400 | 12.7500 | 10.4500 | 12.2200 | +16.938% | 3,025 | 17,758 | -41.899% |
| 2026-08-26 | 10.0000 | 10.5900 | 9.3000 | 10.4500 | +1.951% | 1,399 | 17,355 | -32.057% |
| 2026-08-25 | 11.6000 | 11.6500 | 10.1700 | 10.2500 | -2.381% | 940 | 16,894 | -30.732% |
| 2026-08-24 | 11.5000 | 11.5000 | 9.5000 | 10.5000 | -12.500% | 1,548 | 16,397 | -32.381% |
| 2026-08-21 | 13.6500 | 13.6500 | 12.0000 | 12.0000 | -11.439% | 1,412 | 15,546 | -40.833% |
| 2026-08-20 | 13.1000 | 13.6000 | 12.0000 | 13.5500 | +0.148% | 785 | 15,480 | -47.601% |
| 2026-08-19 | 16.3000 | 16.5000 | 12.9600 | 13.5300 | -15.438% | 740 | 15,192 | -47.524% |
| 2026-08-18 | 18.0000 | 18.0000 | 15.4000 | 16.0000 | -22.705% | 1,174 | 14,931 | -55.625% |
| 2026-08-17 | 21.7500 | 22.2000 | 20.0000 | 20.7000 | +1.222% | 1,401 | 14,684 | -65.700% |
| 2026-08-14 | 22.3500 | 23.5000 | 20.4500 | 20.4500 | -11.280% | 987 | 14,924 | -65.281% |
| 2026-08-13 | 19.5000 | 24.2300 | 19.5000 | 23.0500 | +16.297% | 853 | 14,651 | -69.197% |
| 2026-08-12 | 20.6100 | 21.2400 | 19.2300 | 19.8200 | +9.201% | 848 | 14,208 | -64.178% |
| 2026-08-11 | 17.5000 | 18.9500 | 17.5000 | 18.1500 | -1.892% | 163 | 14,187 | -60.882% |
| 2026-08-10 | 19.5000 | 20.0000 | 18.2000 | 18.5000 | -14.786% | 1,621 | 13,978 | -61.622% |
| 2026-08-07 | 23.1000 | 24.0500 | 20.0300 | 21.7100 | +0.977% | 898 | 13,652 | -67.296% |
| 2026-08-06 | 20.0000 | 23.5000 | 19.4000 | 21.5000 | -5.702% | 211 | 13,468 | -66.977% |
| 2026-08-05 | 22.3900 | 23.8000 | 20.8500 | 22.8000 | -1.384% | 333 | 13,527 | -68.860% |
| 2026-08-04 | 18.8000 | 23.5000 | 18.8000 | 23.1200 | +40.890% | 1,998 | 13,087 | -69.291% |
| 2026-08-03 | 14.5000 | 16.7100 | 13.5500 | 16.4100 | -0.846% | 956 | 13,237 | -56.734% |
| 2026-07-31 | 19.5500 | 21.0000 | 16.5500 | 16.5500 | -2.933% | 2,242 | 12,585 | -57.100% |
| 2026-07-30 | 14.5100 | 18.7000 | 14.3500 | 17.0500 | +37.389% | 850 | 12,536 | -58.358% |
| 2026-07-29 | 15.0000 | 15.6000 | 12.4100 | 12.4100 | -15.578% | 628 | 12,443 | -42.788% |
| 2026-07-28 | 14.7500 | 15.7000 | 13.0000 | 14.7000 | -15.029% | 1,087 | 12,249 | -51.701% |
| 2026-07-27 | 18.3500 | 19.0500 | 15.0000 | 17.3000 | -5.205% | 1,136 | 12,240 | -58.960% |
| 2026-07-24 | 23.0000 | 24.0200 | 17.8000 | 18.2500 | -25.510% | 1,894 | 11,227 | -61.096% |
| 2026-07-23 | 25.0000 | 26.6500 | 23.8000 | 24.5000 | -7.547% | 421 | 11,182 | -71.020% |
| 2026-07-22 | 27.0000 | 29.0000 | 26.5000 | 26.5000 | -5.357% | 266 | 11,017 | -73.208% |
| 2026-07-21 | 26.3000 | 28.6500 | 25.3800 | 28.0000 | +22.538% | 262 | 11,040 | -74.643% |
| 2026-07-20 | 23.4000 | 25.1500 | 22.7000 | 22.8500 | +5.787% | 417 | 11,017 | -68.928% |
| 2026-07-17 | 19.7000 | 23.2000 | 17.9600 | 21.6000 | -4.846% | 1,047 | 10,793 | -67.130% |
| 2026-07-16 | 25.1000 | 25.1000 | 21.3500 | 22.7000 | -15.140% | 1,126 | 10,978 | -68.722% |
| 2026-07-15 | 30.8500 | 30.8500 | 23.6000 | 26.7500 | -10.505% | 769 | 10,778 | -73.458% |
| 2026-07-14 | 29.4000 | 30.5500 | 26.7000 | 29.8900 | +13.392% | 866 | 10,954 | -76.246% |
| 2026-07-13 | 28.4000 | 28.7000 | 25.4000 | 26.3600 | -15.105% | 693 | 10,934 | -73.065% |
| 2026-07-10 | 31.0000 | 31.8000 | 29.9700 | 31.0500 | -7.479% | 373 | 10,816 | -77.134% |
| 2026-07-09 | 35.0200 | 36.3800 | 33.0000 | 33.5600 | +4.777% | 116 | 10,726 | -78.844% |
| 2026-07-08 | 31.6200 | 32.0300 | 28.3000 | 32.0300 | -1.142% | 404 | 10,642 | -77.833% |
| 2026-07-07 | 36.7000 | 36.7000 | 30.9900 | 32.4000 | -20.782% | 821 | 10,980 | -78.086% |
| 2026-07-06 | 43.3500 | 45.0500 | 40.9000 | 40.9000 | +2.919% | 73 | 10,967 | -82.641% |
| 2026-07-02 | 47.1800 | 47.1800 | 38.1200 | 39.7400 | -12.467% | 473 | 10,878 | -82.134% |
| 2026-07-01 | 50.5700 | 52.6500 | 45.0000 | 45.4000 | -18.609% | 176 | 10,780 | -84.361% |
| 2026-06-30 | 49.5000 | 57.2000 | 49.2000 | 55.7800 | +16.695% | 359 | 10,785 | -87.271% |
| 2026-06-29 | 44.7900 | 47.8000 | 38.5000 | 47.8000 | +3.665% | 165 | 10,696 | -85.146% |
| 2026-06-26 | 46.9500 | 48.2000 | 44.9000 | 46.1100 | -4.336% | 58 | 10,721 | -84.602% |
| 2026-06-25 | 56.1500 | 56.1500 | 46.5000 | 48.2000 | -1.148% | 253 | 10,627 | -85.270% |
| 2026-06-24 | 50.5300 | 52.4700 | 46.5000 | 48.7600 | -2.869% | 79 | 10,574 | -85.439% |
| 2026-06-23 | 46.6600 | 54.5000 | 46.6600 | 50.2000 | -11.542% | 307 | 10,484 | -85.857% |
| 2026-06-22 | 55.0700 | 57.2000 | 53.4500 | 56.7500 | +13.409% | 641 | 10,109 | -87.489% |
| 2026-06-18 | 48.0000 | 52.0000 | 46.1000 | 50.0400 | +23.130% | 541 | 10,248 | -85.811% |
| 2026-06-17 | 40.0000 | 43.6200 | 38.4500 | 40.6400 | +8.373% | 270 | 10,320 | -82.530% |
| 2026-06-16 | 44.5000 | 46.2000 | 37.5000 | 37.5000 | -19.441% | 530 | 10,129 | -81.067% |
| 2026-06-15 | 46.8000 | 49.9400 | 45.9000 | 46.5500 | +5.651% | 383 | 10,297 | -84.748% |
| 2026-06-12 | 37.8000 | 46.0000 | 37.8000 | 44.0600 | +16.561% | 382 | 10,108 | -83.886% |
| 2026-06-11 | 35.5900 | 39.6200 | 33.5000 | 37.8000 | +24.959% | 668 | 9,728 | -81.217% |
| 2026-06-10 | 30.7000 | 33.0000 | 28.9000 | 30.2500 | +2.438% | 302 | 9,551 | -76.529% |
| 2026-06-09 | 34.3100 | 34.3100 | 25.5000 | 29.5300 | -9.138% | 446 | 9,666 | -75.957% |
| 2026-06-08 | 31.8100 | 34.1000 | 29.7000 | 32.5000 | +35.417% | 322 | 9,647 | -78.154% |
| 2026-06-05 | 29.0200 | 29.0900 | 24.0000 | 24.0000 | -27.820% | 564 | 9,415 | -70.417% |
| 2026-06-04 | 31.2300 | 33.4100 | 30.0000 | 33.2500 | -2.062% | 90 | 9,398 | -78.647% |
| 2026-06-03 | 36.6000 | 37.4900 | 33.0300 | 33.9500 | +11.348% | 257 | 9,265 | -79.087% |
| 2026-06-02 | 31.5500 | 31.5500 | 28.0000 | 30.4900 | -4.629% | 726 | 8,962 | -76.714% |
| 2026-06-01 | 32.0000 | 34.2200 | 30.0000 | 31.9700 | -11.170% | 413 | 9,039 | -77.792% |
| 2026-05-29 | 43.0000 | 43.5000 | 35.0000 | 35.9900 | -9.070% | 175 | 8,999 | -80.272% |
| 2026-05-28 | 40.8000 | 41.0000 | 36.5000 | 39.5800 | -0.378% | 107 | 8,967 | -82.062% |
| 2026-05-27 | 39.0000 | 39.9500 | 37.7000 | 39.7300 | -7.173% | 150 | 8,938 | -82.129% |
| 2026-05-26 | 38.5000 | 43.3000 | 37.3100 | 42.8000 | +9.045% | 684 | 8,994 | -83.411% |
| 2026-05-22 | 40.0000 | 41.5000 | 38.9000 | 39.2500 | +2.749% | 205 | 8,907 | -81.911% |
| 2026-05-21 | 37.5700 | 38.8000 | 34.5000 | 38.2000 | -2.051% | 183 | 8,868 | -81.414% |
| 2026-05-20 | 38.5000 | 41.0000 | 35.8000 | 39.0000 | +18.541% | 1,132 | 8,959 | -81.795% |
| 2026-05-19 | 31.0000 | 34.3000 | 26.9000 | 32.9000 | +5.449% | 602 | 8,778 | -78.419% |
| 2026-05-18 | 34.6500 | 35.4900 | 28.0500 | 31.2000 | -0.637% | 559 | 8,717 | -77.244% |
| 2026-05-15 | 32.7000 | 33.7500 | 30.4000 | 31.4000 | -15.818% | 482 | 8,788 | -77.389% |
| 2026-05-14 | 37.3300 | 38.6600 | 36.0000 | 37.3000 | -9.246% | 530 | 8,665 | -80.965% |
| 2026-05-13 | 43.2700 | 43.2700 | 38.3500 | 41.1000 | -0.964% | 219 | 8,639 | -82.725% |
| 2026-05-12 | 45.0000 | 47.5000 | 37.1000 | 41.5000 | -16.128% | 1,641 | 8,635 | -82.892% |
| 2026-05-11 | 50.4000 | 51.0000 | 44.2500 | 49.4800 | +9.542% | 544 | 8,512 | -85.651% |
| 2026-05-08 | 35.0200 | 49.4700 | 35.0200 | 45.1700 | +36.879% | 5,523 | 11,925 | -84.282% |
| 2026-05-07 | 33.8500 | 35.7400 | 31.9000 | 33.0000 | -5.390% | 214 | 12,006 | -78.485% |
| 2026-05-06 | 33.2000 | 35.4000 | 30.4300 | 34.8800 | +11.331% | 1,067 | 11,774 | -79.644% |
| 2026-05-05 | 25.4000 | 33.4900 | 25.4000 | 31.3300 | +40.179% | 2,220 | 12,078 | -77.338% |
| 2026-05-04 | 25.3500 | 25.6000 | 22.3000 | 22.3500 | -12.695% | 1,143 | 11,855 | -68.233% |
| 2026-05-01 | 20.8000 | 26.0000 | 20.8000 | 25.6000 | +18.519% | 2,914 | 11,236 | -72.266% |
| 2026-04-30 | 22.3000 | 22.5000 | 19.4000 | 21.6000 | -1.595% | 1,383 | 11,466 | -67.130% |
| 2026-04-29 | 16.0500 | 22.1400 | 15.8500 | 21.9500 | +49.829% | 9,422 | 7,144 | -67.654% |
| 2026-04-28 | 13.5000 | 14.9500 | 13.0000 | 14.6500 | -3.682% | 504 | 7,106 | -51.536% |
| 2026-04-27 | 14.9500 | 16.8000 | 14.0000 | 15.2100 | +8.256% | 1,274 | 7,415 | -53.320% |
| 2026-04-24 | 13.5700 | 15.0400 | 12.5000 | 14.0500 | +105.109% | 2,775 | 6,064 | -49.466% |
| 2026-04-23 | 7.4000 | 7.4000 | 6.6000 | 6.8500 | +7.874% | 9,956 | 2,247 | +3.650% |
| 2026-04-22 | 7.2000 | 7.2000 | 6.2700 | 6.3500 | -2.308% | 302 | 2,247 | +11.811% |
| 2026-04-21 | 6.9500 | 7.0000 | 6.5000 | 6.5000 | +1.562% | 83 | 2,159 | +9.231% |
| 2026-04-20 | 7.5500 | 7.5500 | 6.2500 | 6.4000 | -14.780% | 624 | 2,159 | +10.937% |
| 2026-04-17 | 7.7500 | 8.3000 | 7.3000 | 7.5100 | 0.000% | 2,295 | 1,985 | -5.459% |