INTC270115C00105000
INTC Jan 15 2027 105.00 Call
optionOPRA
EODOct 16, 2026
5.67USD-29.565%(-2.38)1,514Vol10,729OI
INTC270115C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.2700 | 7.4500 | 5.4700 | 5.6700 | -29.565% | 1,514 | 9,759 | 0.000% |
| 2026-10-15 | 7.3500 | 8.7500 | 6.1000 | 8.0500 | -12.500% | 736 | 9,543 | -29.565% |
| 2026-10-14 | 10.1000 | 10.6000 | 9.1800 | 9.2000 | -20.277% | 2,320 | 7,898 | -38.370% |
| 2026-10-13 | 9.6500 | 11.5400 | 8.9900 | 11.5400 | +9.905% | 1,101 | 7,445 | -50.867% |
| 2026-10-12 | 11.7500 | 11.7500 | 10.1500 | 10.5000 | -18.288% | 760 | 7,347 | -46.000% |
| 2026-10-09 | 14.7500 | 14.8200 | 12.6700 | 12.8500 | -12.999% | 822 | 6,923 | -55.875% |
| 2026-10-08 | 16.4000 | 17.3000 | 13.7000 | 14.7700 | -21.603% | 488 | 6,669 | -61.611% |
| 2026-10-07 | 17.6000 | 19.9000 | 17.2500 | 18.8400 | +4.319% | 163 | 6,676 | -69.904% |
| 2026-10-06 | 21.0000 | 21.0000 | 18.0600 | 18.0600 | -12.711% | 110 | 6,685 | -68.605% |
| 2026-10-05 | 22.1000 | 22.6000 | 20.6900 | 20.6900 | -15.205% | 95 | 6,754 | -72.595% |
| 2026-10-02 | 28.3900 | 29.3000 | 24.2000 | 24.4000 | -3.175% | 211 | 6,889 | -76.762% |
| 2026-10-01 | 24.0500 | 26.0500 | 23.6800 | 25.2000 | -1.060% | 33 | 6,902 | -77.500% |
| 2026-09-30 | 25.0200 | 25.4700 | 24.2300 | 25.4700 | +13.049% | 17 | 6,899 | -77.739% |
| 2026-09-29 | 22.1900 | 24.1000 | 22.1900 | 22.5300 | +0.760% | 44 | 6,876 | -74.834% |
| 2026-09-28 | 26.5500 | 26.5500 | 21.5500 | 22.3600 | -22.630% | 540 | 6,970 | -74.642% |
| 2026-09-25 | 31.3700 | 31.3700 | 28.1100 | 28.9000 | -8.544% | 39 | 6,975 | -80.381% |
| 2026-09-24 | 26.1000 | 31.8700 | 26.1000 | 31.6000 | +13.669% | 122 | 7,028 | -82.057% |
| 2026-09-23 | 27.8800 | 27.8800 | 25.9000 | 27.8000 | -4.697% | 122 | 7,040 | -79.604% |
| 2026-09-22 | 26.8500 | 29.1700 | 26.8500 | 29.1700 | +3.623% | 125 | 7,087 | -80.562% |
| 2026-09-21 | 23.5000 | 30.5500 | 22.8100 | 28.1500 | +54.501% | 906 | 7,023 | -79.858% |
| 2026-09-18 | 19.3500 | 19.5600 | 16.7000 | 18.2200 | -3.085% | 361 | 6,911 | -68.880% |
| 2026-09-17 | 16.4500 | 20.3600 | 16.0000 | 18.8000 | +35.447% | 934 | 6,603 | -69.840% |
| 2026-09-16 | 14.4000 | 15.5700 | 12.9800 | 13.8800 | +20.591% | 440 | 6,588 | -59.150% |
| 2026-09-15 | 13.2000 | 13.3900 | 11.3500 | 11.5100 | -2.126% | 123 | 6,586 | -50.738% |
| 2026-09-14 | 11.5500 | 12.7000 | 10.9500 | 11.7600 | -22.885% | 1,632 | 5,388 | -51.786% |
| 2026-09-11 | 14.7500 | 16.5700 | 14.5000 | 15.2500 | +7.093% | 293 | 5,438 | -62.820% |
| 2026-09-10 | 15.9500 | 15.9500 | 13.9000 | 14.2400 | -20.669% | 251 | 5,397 | -60.183% |
| 2026-09-09 | 16.2500 | 18.2500 | 16.2500 | 17.9500 | +2.865% | 328 | 5,499 | -68.412% |
| 2026-09-08 | 15.7500 | 18.1500 | 14.7500 | 17.4500 | +44.334% | 1,136 | 5,962 | -67.507% |
| 2026-09-04 | 9.5000 | 12.0900 | 9.5000 | 12.0900 | +27.263% | 554 | 5,899 | -53.102% |
| 2026-09-03 | 7.9500 | 9.7000 | 7.9000 | 9.5000 | +11.896% | 364 | 5,961 | -40.316% |
| 2026-09-02 | 8.4000 | 8.7500 | 7.8400 | 8.4900 | +1.071% | 85 | 5,939 | -33.216% |
| 2026-09-01 | 7.3300 | 8.4500 | 7.2700 | 8.4000 | -2.326% | 321 | 5,923 | -32.500% |
| 2026-08-31 | 9.1000 | 9.3500 | 8.6000 | 8.6000 | -4.444% | 55 | 5,914 | -34.070% |
| 2026-08-28 | 10.9000 | 10.9000 | 9.0000 | 9.0000 | -15.094% | 78 | 5,891 | -37.000% |
| 2026-08-27 | 9.6000 | 11.0000 | 9.1600 | 10.6000 | +16.484% | 206 | 5,809 | -46.509% |
| 2026-08-26 | 8.3500 | 9.1000 | 8.0200 | 9.1000 | +2.825% | 156 | 5,762 | -37.692% |
| 2026-08-25 | 10.0000 | 10.1500 | 8.8500 | 8.8500 | -1.993% | 279 | 5,582 | -35.932% |
| 2026-08-24 | 9.7500 | 9.7500 | 8.2500 | 9.0300 | -14.811% | 219 | 5,524 | -37.209% |
| 2026-08-21 | 10.8500 | 11.5500 | 10.5500 | 10.6000 | -12.397% | 345 | 5,405 | -46.509% |
| 2026-08-20 | 10.7500 | 12.1000 | 10.6000 | 12.1000 | -0.247% | 265 | 5,274 | -53.140% |
| 2026-08-19 | 14.1500 | 14.1500 | 11.3100 | 12.1300 | -14.276% | 513 | 5,145 | -53.256% |
| 2026-08-18 | 15.5000 | 15.5500 | 13.7000 | 14.1500 | -23.925% | 1,209 | 5,877 | -59.929% |
| 2026-08-17 | 18.8500 | 20.0600 | 18.1000 | 18.6000 | +1.639% | 378 | 5,625 | -69.516% |
| 2026-08-14 | 20.7000 | 21.1000 | 18.3000 | 18.3000 | -9.496% | 100 | 5,620 | -69.016% |
| 2026-08-13 | 17.7500 | 21.8600 | 17.7500 | 20.2200 | +13.915% | 139 | 5,606 | -71.958% |
| 2026-08-12 | 19.8100 | 19.8100 | 17.3400 | 17.7500 | +10.592% | 170 | 5,581 | -68.056% |
| 2026-08-11 | 16.0400 | 16.7500 | 15.9500 | 16.0500 | -4.464% | 352 | 5,516 | -64.673% |
| 2026-08-10 | 17.1000 | 18.0000 | 16.6500 | 16.8000 | -13.846% | 405 | 5,563 | -66.250% |
| 2026-08-07 | 21.0000 | 21.2800 | 18.5000 | 19.5000 | -2.500% | 131 | 5,541 | -70.923% |
| 2026-08-06 | 18.7000 | 21.8000 | 17.6000 | 20.0000 | -6.977% | 30 | 5,542 | -71.650% |
| 2026-08-05 | 20.1500 | 21.6400 | 19.7000 | 21.5000 | +0.939% | 51 | 5,537 | -73.628% |
| 2026-08-04 | 17.8800 | 21.3000 | 17.8800 | 21.3000 | +44.407% | 1,044 | 5,314 | -73.380% |
| 2026-08-03 | 12.4500 | 14.8500 | 12.4500 | 14.7500 | -4.531% | 206 | 5,227 | -61.559% |
| 2026-07-31 | 18.1500 | 19.0000 | 15.4500 | 15.4500 | -0.065% | 175 | 5,275 | -63.301% |
| 2026-07-30 | 13.5000 | 17.0000 | 13.5000 | 15.4600 | +39.910% | 116 | 5,251 | -63.325% |
| 2026-07-29 | 13.6500 | 14.2000 | 11.0500 | 11.0500 | -18.027% | 291 | 5,238 | -48.688% |
| 2026-07-28 | 13.4500 | 14.1000 | 11.8000 | 13.4800 | -13.590% | 687 | 5,167 | -57.938% |
| 2026-07-27 | 16.5500 | 17.0000 | 13.9000 | 15.6000 | -5.455% | 624 | 5,145 | -63.654% |
| 2026-07-24 | 22.0500 | 22.0500 | 16.5000 | 16.5000 | -26.862% | 585 | 5,443 | -65.636% |
| 2026-07-23 | 23.0000 | 24.9000 | 22.1000 | 22.5600 | -7.881% | 209 | 5,445 | -74.867% |
| 2026-07-22 | 24.8500 | 26.7500 | 24.4900 | 24.4900 | -8.619% | 276 | 5,308 | -76.848% |
| 2026-07-21 | 24.2500 | 26.8000 | 23.5000 | 26.8000 | +24.651% | 137 | 5,297 | -78.843% |
| 2026-07-20 | 22.5000 | 22.5000 | 21.1000 | 21.5000 | +3.815% | 15 | 5,297 | -73.628% |
| 2026-07-17 | 18.0000 | 21.5000 | 16.5000 | 20.7100 | +2.881% | 638 | 5,450 | -72.622% |
| 2026-07-16 | 22.5500 | 22.8500 | 19.6000 | 20.1300 | -17.160% | 117 | 5,386 | -71.833% |
| 2026-07-15 | 27.0200 | 27.0500 | 21.9500 | 24.3000 | -13.214% | 640 | 5,306 | -76.667% |
| 2026-07-14 | 26.9000 | 28.0500 | 24.6000 | 28.0000 | +12.903% | 119 | 5,296 | -79.750% |
| 2026-07-13 | 27.7000 | 27.7000 | 23.4000 | 24.8000 | -13.949% | 186 | 5,212 | -77.137% |
| 2026-07-10 | 28.0000 | 29.4500 | 28.0000 | 28.8200 | -7.212% | 54 | 5,186 | -80.326% |
| 2026-07-09 | 33.0000 | 33.8000 | 31.0600 | 31.0600 | +10.142% | 18 | 5,196 | -81.745% |
| 2026-07-08 | 29.6500 | 29.6500 | 26.3000 | 28.2000 | -4.890% | 645 | 5,039 | -79.894% |
| 2026-07-07 | 33.3000 | 33.3000 | 29.0000 | 29.6500 | -24.362% | 542 | 4,784 | -80.877% |
| 2026-07-06 | 42.0000 | 42.0000 | 39.2000 | 39.2000 | +6.958% | 5 | 4,787 | -85.536% |
| 2026-07-02 | 41.7000 | 43.5700 | 36.6500 | 36.6500 | -30.888% | 48 | 4,782 | -84.529% |
| 2026-06-30 | 48.3700 | 53.0300 | 48.3700 | 53.0300 | +15.283% | 26 | 4,793 | -89.308% |
| 2026-06-29 | 45.2000 | 46.0000 | 45.2000 | 46.0000 | +6.902% | 2 | 4,793 | -87.674% |
| 2026-06-26 | 44.8000 | 44.8000 | 43.0300 | 43.0300 | -2.205% | 46 | 4,825 | -86.823% |
| 2026-06-25 | 50.4500 | 50.4500 | 44.0000 | 44.0000 | -3.593% | 4 | 4,823 | -87.114% |
| 2026-06-24 | 47.3500 | 47.3500 | 44.6100 | 45.6400 | -3.285% | 9 | 4,827 | -87.577% |
| 2026-06-23 | 45.3500 | 51.3600 | 45.3500 | 47.1900 | -12.611% | 56 | 4,830 | -87.985% |
| 2026-06-22 | 53.9400 | 54.0000 | 50.5000 | 54.0000 | +12.971% | 31 | 4,832 | -89.500% |
| 2026-06-18 | 46.5500 | 48.7100 | 44.8500 | 47.8000 | +22.564% | 24 | 4,831 | -88.138% |
| 2026-06-17 | 37.3000 | 40.9500 | 36.2000 | 39.0000 | +7.675% | 24 | 4,827 | -85.462% |
| 2026-06-16 | 42.5500 | 43.4700 | 36.2000 | 36.2200 | -16.467% | 89 | 4,835 | -84.346% |
| 2026-06-15 | 45.1700 | 46.5000 | 42.7600 | 43.3600 | +4.231% | 203 | 4,820 | -86.923% |
| 2026-06-12 | 35.1100 | 43.3500 | 34.1500 | 41.6000 | +15.235% | 391 | 5,081 | -86.370% |
| 2026-06-11 | 32.5000 | 37.1500 | 30.5500 | 36.1000 | +27.652% | 85 | 5,104 | -84.294% |
| 2026-06-10 | 27.7000 | 31.2000 | 27.0000 | 28.2800 | +0.248% | 87 | 5,097 | -79.950% |
| 2026-06-09 | 32.0900 | 33.0000 | 23.7000 | 28.2100 | -6.836% | 299 | 5,006 | -79.901% |
| 2026-06-08 | 29.3500 | 32.0000 | 27.3500 | 30.2800 | +34.101% | 134 | 5,006 | -81.275% |
| 2026-06-05 | 26.2000 | 26.8000 | 22.5800 | 22.5800 | -25.724% | 829 | 4,835 | -74.889% |
| 2026-06-04 | 29.0000 | 31.6000 | 28.1000 | 30.4000 | -4.553% | 1,281 | 4,469 | -81.349% |
| 2026-06-03 | 35.4900 | 35.4900 | 30.9900 | 31.8500 | +11.208% | 372 | 4,145 | -82.198% |
| 2026-06-02 | 28.7500 | 29.2800 | 26.4000 | 28.6400 | -4.214% | 161 | 4,051 | -80.203% |
| 2026-06-01 | 29.6000 | 33.0000 | 28.3800 | 29.9000 | -9.394% | 976 | 4,049 | -81.037% |
| 2026-05-29 | 40.4000 | 40.4000 | 33.0000 | 33.0000 | -11.765% | 19 | 4,045 | -82.818% |
| 2026-05-28 | 36.8000 | 37.8500 | 34.1900 | 37.4000 | +0.268% | 227 | 4,098 | -84.840% |
| 2026-05-27 | 41.1500 | 41.1500 | 35.3000 | 37.3000 | -6.750% | 13 | 4,099 | -84.799% |
| 2026-05-26 | 36.0400 | 40.2500 | 36.0400 | 40.0000 | +9.589% | 105 | 4,049 | -85.825% |
| 2026-05-22 | 36.2000 | 38.9000 | 35.6000 | 36.5000 | +2.384% | 72 | 4,044 | -84.466% |
| 2026-05-21 | 32.4500 | 36.3300 | 32.4500 | 35.6500 | -1.438% | 38 | 4,046 | -84.095% |
| 2026-05-20 | 35.4700 | 39.2000 | 34.0000 | 36.1700 | +14.825% | 114 | 4,058 | -84.324% |
| 2026-05-19 | 28.7300 | 31.6500 | 24.9500 | 31.5000 | +8.997% | 160 | 4,122 | -82.000% |
| 2026-05-18 | 33.1000 | 33.1000 | 26.2000 | 28.9000 | -3.344% | 173 | 4,104 | -80.381% |
| 2026-05-15 | 30.2500 | 31.2000 | 28.9800 | 29.9000 | -14.815% | 279 | 4,098 | -81.037% |
| 2026-05-14 | 35.8000 | 36.0500 | 34.4600 | 35.1000 | -9.419% | 135 | 4,094 | -83.846% |
| 2026-05-13 | 40.2000 | 40.5000 | 36.5000 | 38.7500 | +4.871% | 109 | 4,102 | -85.368% |
| 2026-05-12 | 41.9900 | 44.0000 | 35.2500 | 36.9500 | -19.761% | 254 | 4,064 | -84.655% |
| 2026-05-11 | 46.0000 | 48.0000 | 42.3000 | 46.0500 | +6.253% | 247 | 4,263 | -87.687% |
| 2026-05-08 | 32.7000 | 47.0000 | 32.7000 | 43.3400 | +41.265% | 512 | 4,175 | -86.917% |
| 2026-05-07 | 31.5000 | 33.5600 | 29.9600 | 30.6800 | -6.292% | 191 | 4,207 | -81.519% |
| 2026-05-06 | 31.8500 | 32.8600 | 28.6400 | 32.7400 | +10.236% | 133 | 4,260 | -82.682% |
| 2026-05-05 | 23.7200 | 31.0200 | 23.7200 | 29.7000 | +44.175% | 764 | 3,871 | -80.909% |
| 2026-05-04 | 23.5500 | 23.5500 | 20.6000 | 20.6000 | -11.966% | 174 | 3,896 | -72.476% |
| 2026-05-01 | 19.9000 | 24.0500 | 19.9000 | 23.4000 | +22.577% | 366 | 3,907 | -75.769% |
| 2026-04-30 | 19.7700 | 20.3500 | 18.3000 | 19.0900 | -5.448% | 337 | 4,207 | -70.299% |
| 2026-04-29 | 15.0500 | 20.1900 | 14.9100 | 20.1900 | +52.262% | 256 | 4,238 | -71.917% |
| 2026-04-28 | 12.3000 | 13.5500 | 11.9800 | 13.2600 | -3.774% | 102 | 4,280 | -57.240% |
| 2026-04-27 | 13.2000 | 15.5500 | 12.8500 | 13.7800 | +7.656% | 809 | 4,054 | -58.853% |
| 2026-04-24 | 12.3000 | 13.7300 | 10.8500 | 12.8000 | +109.836% | 4,540 | 712 | -55.703% |
| 2026-04-23 | 5.8900 | 6.6300 | 5.8900 | 6.1000 | +7.018% | 586 | 259 | -7.049% |
| 2026-04-22 | 6.3000 | 6.3000 | 5.6000 | 5.7000 | -3.390% | 136 | 0 | -0.526% |
| 2026-04-21 | 5.9000 | 6.3500 | 5.8500 | 5.9000 | +4.056% | 69 | 0 | -3.898% |
| 2026-04-20 | 6.0500 | 6.1400 | 5.6000 | 5.6700 | 0.000% | 167 | 0 | 0.000% |