INTC270115C00110000
INTC Jan 15 2027 110.00 Call
optionOPRA
EODOct 16, 2026
4.60USD-30.723%(-2.04)1,113Vol37,443OI
INTC270115C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.9900 | 5.9900 | 4.4000 | 4.6000 | -30.723% | 1,113 | 37,363 | 0.000% |
| 2026-10-15 | 6.1300 | 7.2500 | 4.9000 | 6.6400 | -13.766% | 3,114 | 37,154 | -30.723% |
| 2026-10-14 | 8.1000 | 8.8500 | 7.6000 | 7.7000 | -20.042% | 783 | 37,018 | -40.260% |
| 2026-10-13 | 8.0000 | 9.6300 | 7.3000 | 9.6300 | +10.690% | 1,266 | 36,580 | -52.233% |
| 2026-10-12 | 9.8500 | 9.9500 | 8.4500 | 8.7000 | -20.403% | 2,551 | 35,401 | -47.126% |
| 2026-10-09 | 12.4300 | 12.7000 | 10.7000 | 10.9300 | -13.254% | 7,683 | 29,435 | -57.914% |
| 2026-10-08 | 14.5000 | 15.0000 | 11.6500 | 12.6000 | -22.222% | 1,750 | 28,697 | -63.492% |
| 2026-10-07 | 15.1500 | 17.4500 | 15.0000 | 16.2000 | +3.448% | 306 | 28,651 | -71.605% |
| 2026-10-06 | 18.9500 | 18.9500 | 15.5500 | 15.6600 | -13.000% | 663 | 28,508 | -70.626% |
| 2026-10-05 | 18.5000 | 20.0100 | 18.0000 | 18.0000 | -14.611% | 270 | 28,587 | -74.444% |
| 2026-10-02 | 25.4200 | 26.1000 | 21.0000 | 21.0800 | -5.682% | 229 | 28,650 | -78.178% |
| 2026-10-01 | 22.1500 | 23.3500 | 20.8500 | 22.3500 | -0.887% | 60 | 28,636 | -79.418% |
| 2026-09-30 | 22.2500 | 22.5600 | 20.5000 | 22.5500 | +12.976% | 88 | 28,638 | -79.601% |
| 2026-09-29 | 19.5000 | 21.8500 | 18.5200 | 19.9600 | +1.578% | 105 | 28,622 | -76.954% |
| 2026-09-28 | 23.8000 | 23.8800 | 19.0500 | 19.6500 | -23.689% | 301 | 28,634 | -76.590% |
| 2026-09-25 | 27.5500 | 27.5500 | 25.2200 | 25.7500 | -10.028% | 289 | 28,568 | -82.136% |
| 2026-09-24 | 23.3500 | 28.8000 | 23.3500 | 28.6200 | +14.024% | 213 | 28,568 | -83.927% |
| 2026-09-23 | 26.4800 | 26.4800 | 22.9200 | 25.1000 | -5.461% | 172 | 28,582 | -81.673% |
| 2026-09-22 | 24.0000 | 26.5500 | 23.9900 | 26.5500 | +4.528% | 1,284 | 28,390 | -82.674% |
| 2026-09-21 | 21.3000 | 27.7000 | 20.2500 | 25.4000 | +58.255% | 1,360 | 28,777 | -81.890% |
| 2026-09-18 | 17.3000 | 17.3000 | 14.6000 | 16.0500 | -2.727% | 717 | 28,721 | -71.340% |
| 2026-09-17 | 14.0000 | 18.2000 | 13.1000 | 16.5000 | +37.386% | 2,051 | 29,001 | -72.121% |
| 2026-09-16 | 11.8500 | 13.7000 | 11.2200 | 12.0100 | +20.341% | 1,504 | 28,570 | -61.699% |
| 2026-09-15 | 11.0000 | 11.5000 | 9.7000 | 9.9800 | -2.634% | 1,069 | 28,005 | -53.908% |
| 2026-09-14 | 9.7300 | 11.1000 | 9.6800 | 10.2500 | -23.221% | 1,414 | 28,748 | -55.122% |
| 2026-09-11 | 12.9700 | 14.6000 | 12.7000 | 13.3500 | +6.375% | 1,639 | 27,727 | -65.543% |
| 2026-09-10 | 14.2000 | 14.4300 | 12.2300 | 12.5500 | -22.050% | 1,667 | 27,636 | -63.347% |
| 2026-09-09 | 14.7500 | 16.3500 | 14.6400 | 16.1000 | +4.954% | 628 | 27,684 | -71.429% |
| 2026-09-08 | 12.9500 | 16.2500 | 12.8500 | 15.3400 | +45.956% | 5,279 | 27,583 | -70.013% |
| 2026-09-04 | 8.5000 | 10.6300 | 8.3000 | 10.5100 | +29.753% | 2,382 | 26,879 | -56.232% |
| 2026-09-03 | 7.2500 | 8.3200 | 6.5000 | 8.1000 | +13.128% | 819 | 26,829 | -43.210% |
| 2026-09-02 | 6.8000 | 7.5500 | 6.6300 | 7.1600 | +0.140% | 321 | 26,710 | -35.754% |
| 2026-09-01 | 6.1800 | 7.1500 | 6.1800 | 7.1500 | -4.667% | 313 | 26,605 | -35.664% |
| 2026-08-31 | 8.5000 | 8.6000 | 7.3600 | 7.5000 | -4.459% | 163 | 26,604 | -38.667% |
| 2026-08-28 | 8.5000 | 9.9200 | 7.7500 | 7.8500 | -13.260% | 201 | 26,541 | -41.401% |
| 2026-08-27 | 8.5000 | 9.7000 | 8.0000 | 9.0500 | +16.026% | 343 | 26,453 | -49.171% |
| 2026-08-26 | 7.6000 | 7.9700 | 6.9900 | 7.8000 | +1.036% | 394 | 26,273 | -41.026% |
| 2026-08-25 | 8.7000 | 8.8000 | 7.6500 | 7.7200 | -0.387% | 408 | 26,125 | -40.415% |
| 2026-08-24 | 8.8800 | 8.8800 | 7.2000 | 7.7500 | -16.845% | 841 | 25,784 | -40.645% |
| 2026-08-21 | 10.2500 | 10.2500 | 9.2300 | 9.3200 | -11.238% | 462 | 12,342 | -50.644% |
| 2026-08-20 | 9.6000 | 10.6900 | 9.2000 | 10.5000 | 0.000% | 1,730 | 12,213 | -56.190% |
| 2026-08-19 | 12.4000 | 12.4000 | 9.9500 | 10.5000 | -16.000% | 2,057 | 23,359 | -56.190% |
| 2026-08-18 | 13.7000 | 14.5000 | 12.1000 | 12.5000 | -26.254% | 581 | 11,951 | -63.200% |
| 2026-08-17 | 16.8700 | 18.2000 | 16.0500 | 16.9500 | +3.354% | 1,593 | 12,323 | -72.861% |
| 2026-08-14 | 18.5000 | 19.6000 | 16.4000 | 16.4000 | -12.064% | 2,357 | 13,032 | -71.951% |
| 2026-08-13 | 16.0500 | 20.2000 | 16.0000 | 18.6500 | +16.562% | 1,625 | 13,874 | -75.335% |
| 2026-08-12 | 17.5500 | 17.5500 | 15.5000 | 16.0000 | +10.574% | 6,521 | 18,373 | -71.250% |
| 2026-08-11 | 14.5000 | 15.1000 | 14.0000 | 14.4700 | -3.469% | 4,855 | 16,078 | -68.210% |
| 2026-08-10 | 15.7300 | 16.3000 | 14.8500 | 14.9900 | -15.787% | 245 | 16,140 | -69.313% |
| 2026-08-07 | 19.0000 | 19.0000 | 16.5000 | 17.8000 | 0.000% | 78 | 16,152 | -74.157% |
| 2026-08-06 | 16.8400 | 20.0000 | 15.7000 | 17.8000 | -6.562% | 300 | 16,226 | -74.157% |
| 2026-08-05 | 19.2000 | 19.8700 | 17.6200 | 19.0500 | -1.550% | 196 | 16,212 | -75.853% |
| 2026-08-04 | 15.4000 | 19.7100 | 15.4000 | 19.3500 | +45.489% | 402 | 16,212 | -76.227% |
| 2026-08-03 | 11.4000 | 13.5200 | 11.0000 | 13.3000 | -3.623% | 502 | 16,022 | -65.414% |
| 2026-07-31 | 16.6000 | 17.2700 | 13.7000 | 13.8000 | -1.429% | 18,700 | 5,900 | -66.667% |
| 2026-07-30 | 12.0000 | 15.4000 | 11.8400 | 14.0000 | +40.704% | 514 | 5,860 | -67.143% |
| 2026-07-29 | 12.4000 | 12.5100 | 9.9500 | 9.9500 | -19.040% | 966 | 5,540 | -53.769% |
| 2026-07-28 | 12.6500 | 12.8500 | 10.8000 | 12.2900 | -14.415% | 129 | 5,533 | -62.571% |
| 2026-07-27 | 15.0000 | 15.6000 | 12.3900 | 14.3600 | -2.973% | 854 | 5,546 | -67.967% |
| 2026-07-24 | 19.5000 | 19.6000 | 14.8000 | 14.8000 | -29.187% | 433 | 5,551 | -68.919% |
| 2026-07-23 | 22.0000 | 23.0500 | 20.4000 | 20.9000 | -9.130% | 424 | 5,511 | -77.990% |
| 2026-07-22 | 23.0800 | 25.0000 | 22.9000 | 23.0000 | -6.542% | 435 | 5,350 | -80.000% |
| 2026-07-21 | 22.6000 | 24.7100 | 21.9200 | 24.6100 | +26.530% | 469 | 4,992 | -81.308% |
| 2026-07-20 | 19.5500 | 21.5000 | 19.4200 | 19.4500 | +3.183% | 76 | 5,000 | -76.350% |
| 2026-07-17 | 17.0000 | 19.4800 | 15.3000 | 18.8500 | +0.802% | 247 | 4,954 | -75.597% |
| 2026-07-16 | 20.8000 | 20.8000 | 18.3000 | 18.7000 | -16.889% | 534 | 4,746 | -75.401% |
| 2026-07-15 | 26.9000 | 26.9000 | 20.2000 | 22.5000 | -13.561% | 482 | 4,610 | -79.556% |
| 2026-07-14 | 25.0000 | 26.4000 | 22.7500 | 26.0300 | +19.404% | 679 | 4,552 | -82.328% |
| 2026-07-13 | 24.0800 | 24.1500 | 21.6700 | 21.8000 | -19.259% | 611 | 4,651 | -78.899% |
| 2026-07-10 | 27.0000 | 27.5400 | 25.9900 | 27.0000 | -8.475% | 884 | 4,741 | -82.963% |
| 2026-07-09 | 30.4600 | 32.0000 | 28.8000 | 29.5000 | +7.273% | 367 | 4,755 | -84.407% |
| 2026-07-08 | 27.1300 | 27.5000 | 24.5000 | 27.5000 | -2.827% | 199 | 4,673 | -83.273% |
| 2026-07-07 | 31.0000 | 31.0600 | 27.0000 | 28.3000 | -21.823% | 353 | 4,540 | -83.746% |
| 2026-07-06 | 36.3000 | 39.9500 | 36.2000 | 36.2000 | +4.928% | 38 | 4,508 | -87.293% |
| 2026-07-02 | 40.5200 | 40.5200 | 34.4000 | 34.5000 | -13.534% | 1,587 | 4,072 | -86.667% |
| 2026-07-01 | 44.4500 | 44.4500 | 39.6500 | 39.9000 | -20.152% | 82 | 4,068 | -88.471% |
| 2026-06-30 | 45.9500 | 51.4500 | 45.9500 | 49.9700 | +17.300% | 70 | 4,079 | -90.794% |
| 2026-06-29 | 38.2000 | 42.8400 | 34.8500 | 42.6000 | +3.148% | 39 | 4,079 | -89.202% |
| 2026-06-26 | 41.8000 | 41.8000 | 40.8000 | 41.3000 | -7.709% | 29 | 4,098 | -88.862% |
| 2026-06-25 | 50.3000 | 50.6500 | 40.3500 | 44.7500 | +4.070% | 39 | 4,096 | -89.721% |
| 2026-06-24 | 43.1000 | 46.7500 | 42.4400 | 43.0000 | -3.695% | 69 | 4,094 | -89.302% |
| 2026-06-23 | 43.0000 | 48.6800 | 42.2500 | 44.6500 | -12.399% | 250 | 4,122 | -89.698% |
| 2026-06-22 | 48.7000 | 51.8500 | 48.3700 | 50.9700 | +12.393% | 74 | 4,110 | -90.975% |
| 2026-06-18 | 43.2500 | 46.7000 | 41.0000 | 45.3500 | +26.147% | 368 | 4,114 | -89.857% |
| 2026-06-17 | 35.1100 | 38.6000 | 33.9800 | 35.9500 | +6.487% | 35 | 4,129 | -87.204% |
| 2026-06-16 | 39.3900 | 40.8600 | 33.7600 | 33.7600 | -17.659% | 91 | 4,117 | -86.374% |
| 2026-06-15 | 42.0000 | 44.9500 | 41.0000 | 41.0000 | +3.509% | 94 | 4,105 | -88.780% |
| 2026-06-12 | 32.2300 | 41.1500 | 32.2300 | 39.6100 | +16.775% | 334 | 4,124 | -88.387% |
| 2026-06-11 | 31.2000 | 34.2300 | 29.3000 | 33.9200 | +28.388% | 293 | 4,124 | -86.439% |
| 2026-06-10 | 28.0000 | 28.2000 | 25.0000 | 26.4200 | +1.420% | 271 | 4,106 | -82.589% |
| 2026-06-09 | 30.2200 | 31.0000 | 21.9000 | 26.0500 | -8.596% | 637 | 3,933 | -82.342% |
| 2026-06-08 | 27.7800 | 30.0600 | 25.8700 | 28.5000 | +37.349% | 1,070 | 3,430 | -83.860% |
| 2026-06-05 | 25.2700 | 25.2700 | 20.7500 | 20.7500 | -27.574% | 302 | 3,459 | -77.831% |
| 2026-06-04 | 28.2100 | 29.7500 | 26.1000 | 28.6500 | -3.600% | 165 | 3,404 | -83.944% |
| 2026-06-03 | 32.3500 | 33.4700 | 28.7000 | 29.7200 | +12.151% | 1,570 | 2,309 | -84.522% |
| 2026-06-02 | 27.2100 | 27.4000 | 24.7500 | 26.5000 | -5.357% | 167 | 2,213 | -82.642% |
| 2026-06-01 | 26.9000 | 30.8200 | 26.0000 | 28.0000 | -8.646% | 295 | 2,132 | -83.571% |
| 2026-05-29 | 38.4500 | 38.4500 | 30.6500 | 30.6500 | -12.926% | 104 | 2,109 | -84.992% |
| 2026-05-28 | 35.5100 | 35.5100 | 32.1700 | 35.2000 | +4.451% | 353 | 1,795 | -86.932% |
| 2026-05-27 | 33.0000 | 34.9000 | 33.0000 | 33.7000 | -11.780% | 125 | 1,727 | -86.350% |
| 2026-05-26 | 35.9600 | 38.2000 | 35.1500 | 38.2000 | +10.982% | 93 | 1,719 | -87.958% |
| 2026-05-22 | 35.8000 | 35.9600 | 34.4200 | 34.4200 | +2.624% | 78 | 1,714 | -86.636% |
| 2026-05-21 | 32.8400 | 34.2700 | 30.5000 | 33.5400 | -2.016% | 135 | 1,663 | -86.285% |
| 2026-05-20 | 33.6100 | 35.4500 | 32.3000 | 34.2300 | +15.253% | 132 | 1,653 | -86.561% |
| 2026-05-19 | 26.9500 | 29.9000 | 23.2000 | 29.7000 | +10.000% | 141 | 1,652 | -84.512% |
| 2026-05-18 | 30.7800 | 31.0500 | 24.4200 | 27.0000 | -3.052% | 419 | 1,532 | -82.963% |
| 2026-05-15 | 29.0500 | 29.5500 | 26.5000 | 27.8500 | -14.858% | 1,069 | 1,105 | -83.483% |
| 2026-05-14 | 32.0000 | 34.8000 | 31.8000 | 32.7100 | -11.114% | 212 | 1,101 | -85.937% |
| 2026-05-13 | 38.2000 | 38.4000 | 34.0000 | 36.8000 | +0.960% | 323 | 887 | -87.500% |
| 2026-05-12 | 42.0000 | 42.5500 | 33.7000 | 36.4500 | -17.979% | 188 | 833 | -87.380% |
| 2026-05-11 | 43.0000 | 45.7000 | 40.4100 | 44.4400 | +8.258% | 79 | 850 | -89.649% |
| 2026-05-08 | 30.3000 | 43.7600 | 30.1200 | 41.0500 | +45.310% | 348 | 889 | -88.794% |
| 2026-05-07 | 29.6500 | 31.6500 | 28.2000 | 28.2500 | -8.279% | 227 | 859 | -83.717% |
| 2026-05-06 | 28.1000 | 31.0700 | 26.5800 | 30.8000 | +11.392% | 425 | 714 | -85.065% |
| 2026-05-05 | 22.1200 | 29.7500 | 22.1200 | 27.6500 | +41.795% | 547 | 575 | -83.363% |
| 2026-05-04 | 21.9000 | 21.9000 | 19.5000 | 19.5000 | -11.844% | 230 | 456 | -76.410% |
| 2026-05-01 | 17.8500 | 22.4000 | 17.6500 | 22.1200 | +26.040% | 319 | 474 | -79.204% |
| 2026-04-30 | 18.2100 | 19.0000 | 16.9300 | 17.5500 | -6.400% | 399 | 753 | -73.789% |
| 2026-04-29 | 12.8500 | 18.9300 | 12.8500 | 18.7500 | +53.437% | 287 | 627 | -75.467% |
| 2026-04-28 | 11.1700 | 12.2400 | 10.8200 | 12.2200 | -0.972% | 99 | 558 | -62.357% |
| 2026-04-27 | 12.6000 | 13.9400 | 11.9700 | 12.3400 | 0.000% | 582 | 0 | -62.723% |