INTC270115C00115000
INTC Jan 15 2027 115.00 Call
optionOPRA
EODOct 16, 2026
3.70USD-32.110%(-1.75)329Vol10,018OI
INTC270115C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.8900 | 4.9000 | 3.5500 | 3.7000 | -32.110% | 329 | 9,987 | 0.000% |
| 2026-10-15 | 4.9500 | 5.9500 | 4.0500 | 5.4500 | -13.492% | 2,030 | 8,545 | -32.110% |
| 2026-10-14 | 6.9100 | 7.2900 | 6.3000 | 6.3000 | -22.222% | 753 | 8,503 | -41.270% |
| 2026-10-13 | 6.1000 | 8.1000 | 6.0000 | 8.1000 | +12.033% | 610 | 8,594 | -54.321% |
| 2026-10-12 | 8.1500 | 8.3000 | 7.0000 | 7.2300 | -21.838% | 1,100 | 8,583 | -48.824% |
| 2026-10-09 | 10.6000 | 10.7500 | 8.9000 | 9.2500 | -13.953% | 1,039 | 8,201 | -60.000% |
| 2026-10-08 | 12.5500 | 12.9000 | 9.9000 | 10.7500 | -23.214% | 3,033 | 6,075 | -65.581% |
| 2026-10-07 | 12.7000 | 15.1600 | 12.7000 | 14.0000 | +4.478% | 438 | 5,959 | -73.571% |
| 2026-10-06 | 16.1800 | 16.3500 | 13.4000 | 13.4000 | -13.937% | 1,136 | 6,005 | -72.388% |
| 2026-10-05 | 16.6000 | 17.6100 | 15.5700 | 15.5700 | -17.619% | 1,068 | 6,414 | -76.236% |
| 2026-10-02 | 22.1500 | 23.4700 | 18.7500 | 18.9000 | -5.073% | 350 | 6,522 | -80.423% |
| 2026-10-01 | 19.2000 | 21.0000 | 18.1500 | 19.9100 | -2.162% | 222 | 6,575 | -81.416% |
| 2026-09-30 | 17.2200 | 20.3500 | 17.2200 | 20.3500 | +19.006% | 498 | 6,740 | -81.818% |
| 2026-09-29 | 17.7500 | 19.4000 | 16.5000 | 17.1000 | -2.118% | 240 | 6,762 | -78.363% |
| 2026-09-28 | 21.6000 | 21.6000 | 16.7500 | 17.4700 | -23.040% | 734 | 6,555 | -78.821% |
| 2026-09-25 | 24.3000 | 24.4000 | 22.7000 | 22.7000 | -13.027% | 1,183 | 6,878 | -83.700% |
| 2026-09-24 | 20.6000 | 26.1000 | 20.6000 | 26.1000 | +17.568% | 104 | 6,909 | -85.824% |
| 2026-09-23 | 22.8000 | 22.8000 | 20.7400 | 22.2000 | -6.131% | 92 | 6,878 | -83.333% |
| 2026-09-22 | 21.7600 | 23.6500 | 21.7500 | 23.6500 | +4.646% | 286 | 7,066 | -84.355% |
| 2026-09-21 | 20.0000 | 25.1200 | 18.2500 | 22.6000 | +62.590% | 1,081 | 6,852 | -83.628% |
| 2026-09-18 | 14.5000 | 14.9000 | 12.8500 | 13.9000 | -5.442% | 318 | 6,612 | -73.381% |
| 2026-09-17 | 12.0500 | 16.1000 | 12.0500 | 14.7000 | +40.267% | 784 | 6,553 | -74.830% |
| 2026-09-16 | 11.0000 | 12.0000 | 9.8200 | 10.4800 | +22.145% | 219 | 6,584 | -64.695% |
| 2026-09-15 | 9.3500 | 10.2500 | 8.5000 | 8.5800 | -3.051% | 1,885 | 7,138 | -56.876% |
| 2026-09-14 | 8.5700 | 9.5500 | 8.4500 | 8.8500 | -26.556% | 2,821 | 9,298 | -58.192% |
| 2026-09-11 | 12.0400 | 12.8000 | 11.1500 | 12.0500 | +9.545% | 300 | 9,447 | -69.295% |
| 2026-09-10 | 12.3600 | 12.3600 | 10.9000 | 11.0000 | -22.535% | 334 | 9,310 | -66.364% |
| 2026-09-09 | 13.3000 | 14.6000 | 13.3000 | 14.2000 | +4.797% | 2,748 | 7,129 | -73.944% |
| 2026-09-08 | 11.3000 | 14.3400 | 11.3000 | 13.5500 | +52.247% | 3,068 | 5,205 | -72.694% |
| 2026-09-04 | 7.6000 | 8.9000 | 7.5800 | 8.9000 | +29.927% | 573 | 4,988 | -58.427% |
| 2026-09-03 | 6.1500 | 7.1500 | 5.8500 | 6.8500 | +10.484% | 371 | 4,997 | -45.985% |
| 2026-09-02 | 6.0000 | 6.4000 | 5.8000 | 6.2000 | +2.479% | 338 | 5,015 | -40.323% |
| 2026-09-01 | 5.7000 | 6.2000 | 5.3800 | 6.0500 | -3.968% | 246 | 5,078 | -38.843% |
| 2026-08-31 | 6.8500 | 7.0800 | 6.3000 | 6.3000 | -7.080% | 67 | 5,069 | -41.270% |
| 2026-08-28 | 7.7000 | 8.5000 | 6.7800 | 6.7800 | -15.144% | 74 | 5,052 | -45.428% |
| 2026-08-27 | 7.6000 | 8.4500 | 6.8200 | 7.9900 | +17.500% | 63 | 5,034 | -53.692% |
| 2026-08-26 | 6.3000 | 7.0000 | 6.0000 | 6.8000 | +1.493% | 152 | 4,960 | -45.588% |
| 2026-08-25 | 7.5500 | 7.7000 | 6.6500 | 6.7000 | -3.597% | 147 | 4,928 | -44.776% |
| 2026-08-24 | 7.1700 | 7.1700 | 6.2500 | 6.9500 | -15.244% | 273 | 5,005 | -46.763% |
| 2026-08-21 | 9.4500 | 9.4500 | 8.1400 | 8.2000 | -10.966% | 260 | 5,016 | -54.878% |
| 2026-08-20 | 8.6000 | 9.3700 | 8.1000 | 9.2100 | +0.109% | 179 | 4,894 | -59.826% |
| 2026-08-19 | 10.2500 | 10.2500 | 8.7000 | 9.2000 | -17.857% | 355 | 4,994 | -59.783% |
| 2026-08-18 | 12.4300 | 12.4300 | 10.8000 | 11.2000 | -26.219% | 295 | 5,009 | -66.964% |
| 2026-08-17 | 14.9500 | 16.3000 | 14.6500 | 15.1800 | +0.864% | 368 | 5,201 | -75.626% |
| 2026-08-14 | 16.5200 | 17.5700 | 15.0500 | 15.0500 | -9.610% | 105 | 5,151 | -75.415% |
| 2026-08-13 | 14.3400 | 18.1500 | 14.3400 | 16.6500 | +12.121% | 438 | 4,924 | -77.778% |
| 2026-08-12 | 15.5000 | 15.5000 | 14.1600 | 14.8500 | +16.016% | 420 | 4,929 | -75.084% |
| 2026-08-11 | 13.1800 | 13.4000 | 12.8000 | 12.8000 | -3.396% | 230 | 4,772 | -71.094% |
| 2026-08-10 | 14.1000 | 14.7000 | 13.2500 | 13.2500 | -17.804% | 220 | 4,695 | -72.075% |
| 2026-08-07 | 17.7000 | 17.7000 | 15.0400 | 16.1200 | -2.892% | 830 | 4,659 | -77.047% |
| 2026-08-06 | 16.2000 | 18.0000 | 16.2000 | 16.6000 | -4.598% | 27 | 4,662 | -77.711% |
| 2026-08-05 | 17.4000 | 18.0500 | 16.0000 | 17.4000 | -0.968% | 45 | 4,658 | -78.736% |
| 2026-08-04 | 15.0000 | 17.7500 | 15.0000 | 17.5700 | +45.930% | 102 | 4,590 | -78.941% |
| 2026-08-03 | 10.0000 | 12.2500 | 10.0000 | 12.0400 | -4.822% | 97 | 4,602 | -69.269% |
| 2026-07-31 | 13.7500 | 13.7500 | 12.6500 | 12.6500 | -1.556% | 104 | 4,593 | -70.751% |
| 2026-07-30 | 11.1000 | 14.0200 | 11.1000 | 12.8500 | +42.303% | 256 | 4,609 | -71.206% |
| 2026-07-29 | 11.2000 | 11.2500 | 9.0300 | 9.0300 | -17.909% | 108 | 4,666 | -59.025% |
| 2026-07-28 | 11.0000 | 11.6300 | 9.8500 | 11.0000 | -14.063% | 152 | 4,611 | -66.364% |
| 2026-07-27 | 14.2300 | 14.2300 | 11.6400 | 12.8000 | -6.433% | 769 | 4,519 | -71.094% |
| 2026-07-24 | 16.3500 | 16.6300 | 13.6800 | 13.6800 | -27.810% | 229 | 4,500 | -72.953% |
| 2026-07-23 | 21.1500 | 21.1500 | 18.8500 | 18.9500 | -11.983% | 524 | 4,054 | -80.475% |
| 2026-07-22 | 20.8000 | 22.9000 | 20.8000 | 21.5300 | -3.192% | 65 | 4,060 | -82.815% |
| 2026-07-21 | 20.9000 | 22.3100 | 20.2500 | 22.2400 | +22.198% | 997 | 3,375 | -83.363% |
| 2026-07-20 | 18.0800 | 19.5000 | 18.0100 | 18.2000 | +5.202% | 62 | 3,422 | -79.670% |
| 2026-07-17 | 14.3500 | 17.8600 | 13.8000 | 17.3000 | +0.816% | 85 | 3,405 | -78.613% |
| 2026-07-16 | 20.4000 | 20.4000 | 17.0100 | 17.1600 | -13.769% | 25 | 3,409 | -78.438% |
| 2026-07-15 | 22.9000 | 22.9000 | 18.8200 | 19.9000 | -17.598% | 114 | 3,319 | -81.407% |
| 2026-07-14 | 23.2500 | 24.8000 | 21.2900 | 24.1500 | +19.851% | 142 | 3,294 | -84.679% |
| 2026-07-13 | 22.0300 | 22.5000 | 20.1500 | 20.1500 | -19.076% | 59 | 3,282 | -81.638% |
| 2026-07-10 | 25.1500 | 25.5900 | 24.0700 | 24.9000 | -8.791% | 360 | 3,004 | -85.141% |
| 2026-07-09 | 28.5200 | 29.9900 | 27.3000 | 27.3000 | +8.765% | 1,517 | 1,642 | -86.447% |
| 2026-07-08 | 25.4500 | 25.4500 | 22.8200 | 25.1000 | -2.486% | 54 | 1,646 | -85.259% |
| 2026-07-07 | 28.6300 | 29.5000 | 25.2100 | 25.7400 | -27.165% | 462 | 1,438 | -85.625% |
| 2026-07-06 | 35.2700 | 35.3400 | 35.2700 | 35.3400 | +11.518% | 4 | 1,438 | -89.530% |
| 2026-07-02 | 38.8000 | 38.8000 | 31.6900 | 31.6900 | -18.744% | 29 | 1,429 | -88.324% |
| 2026-07-01 | 41.9500 | 41.9500 | 37.2800 | 39.0000 | -17.895% | 28 | 1,418 | -90.513% |
| 2026-06-30 | 45.2000 | 47.8600 | 45.1100 | 47.5000 | +18.899% | 15 | 1,422 | -92.211% |
| 2026-06-29 | 32.5000 | 40.3500 | 32.1100 | 39.9500 | +1.319% | 60 | 1,416 | -90.738% |
| 2026-06-26 | 40.0000 | 40.0000 | 38.4500 | 39.4300 | -6.542% | 16 | 1,407 | -90.616% |
| 2026-06-25 | 47.4300 | 47.4300 | 38.7600 | 42.1900 | +6.219% | 196 | 1,581 | -91.230% |
| 2026-06-24 | 44.0000 | 44.3900 | 39.7200 | 39.7200 | -6.277% | 18 | 1,589 | -90.685% |
| 2026-06-23 | 40.0900 | 46.1000 | 39.0000 | 42.3800 | -12.798% | 75 | 1,582 | -91.269% |
| 2026-06-22 | 48.1000 | 48.8700 | 45.4000 | 48.6000 | +14.219% | 42 | 1,602 | -92.387% |
| 2026-06-18 | 39.4000 | 44.3500 | 39.4000 | 42.5500 | +29.924% | 129 | 1,646 | -91.304% |
| 2026-06-17 | 33.2600 | 36.5500 | 32.6300 | 32.7500 | +2.280% | 341 | 1,595 | -88.702% |
| 2026-06-16 | 37.2100 | 38.4000 | 31.9600 | 32.0200 | -18.772% | 66 | 1,569 | -88.445% |
| 2026-06-15 | 39.8000 | 42.0500 | 38.8200 | 39.4200 | +5.120% | 108 | 1,563 | -90.614% |
| 2026-06-12 | 31.6000 | 39.5000 | 30.4000 | 37.5000 | +17.481% | 111 | 1,550 | -90.133% |
| 2026-06-11 | 28.3500 | 33.0000 | 27.9400 | 31.9200 | +30.179% | 143 | 1,538 | -88.409% |
| 2026-06-10 | 25.0000 | 27.3800 | 23.8200 | 24.5200 | -0.244% | 22 | 1,538 | -84.910% |
| 2026-06-09 | 27.5000 | 29.0000 | 20.5200 | 24.5800 | -8.284% | 173 | 1,524 | -84.947% |
| 2026-06-08 | 25.8700 | 28.5000 | 24.6300 | 26.8000 | +32.805% | 112 | 1,469 | -86.194% |
| 2026-06-05 | 22.5300 | 23.0700 | 19.9500 | 20.1800 | -24.249% | 57 | 1,468 | -81.665% |
| 2026-06-04 | 25.3000 | 27.3800 | 25.3000 | 26.6400 | -4.993% | 97 | 1,444 | -86.111% |
| 2026-06-03 | 30.0000 | 31.2500 | 27.1000 | 28.0400 | +12.385% | 150 | 1,368 | -86.805% |
| 2026-06-02 | 25.4900 | 25.7800 | 23.5000 | 24.9500 | -1.578% | 64 | 1,341 | -85.170% |
| 2026-06-01 | 26.2500 | 29.2000 | 25.0100 | 25.3500 | -16.749% | 172 | 1,210 | -85.404% |
| 2026-05-29 | 35.7700 | 35.9100 | 30.4500 | 30.4500 | -7.978% | 33 | 1,196 | -87.849% |
| 2026-05-28 | 34.0000 | 34.0000 | 31.0000 | 33.0900 | -0.121% | 333 | 1,505 | -88.818% |
| 2026-05-27 | 32.5000 | 33.2000 | 31.4000 | 33.1300 | -5.907% | 154 | 1,497 | -88.832% |
| 2026-05-26 | 32.4500 | 36.5000 | 32.4500 | 35.2100 | +8.505% | 217 | 1,501 | -89.492% |
| 2026-05-22 | 32.2000 | 34.0200 | 31.5000 | 32.4500 | +2.044% | 396 | 1,255 | -88.598% |
| 2026-05-21 | 31.5000 | 32.2000 | 28.9000 | 31.8000 | -1.395% | 107 | 1,229 | -88.365% |
| 2026-05-20 | 30.2500 | 34.0000 | 30.0000 | 32.2500 | +19.444% | 219 | 1,074 | -88.527% |
| 2026-05-19 | 25.4500 | 28.2500 | 21.9300 | 27.0000 | +6.719% | 120 | 1,059 | -86.296% |
| 2026-05-18 | 29.6500 | 29.6500 | 22.9800 | 25.3000 | -3.729% | 55 | 1,052 | -85.375% |
| 2026-05-15 | 26.7000 | 27.0100 | 25.5000 | 26.2800 | -15.688% | 172 | 984 | -85.921% |
| 2026-05-14 | 31.8200 | 33.3300 | 30.3500 | 31.1700 | -9.835% | 117 | 935 | -88.130% |
| 2026-05-13 | 37.4500 | 37.4500 | 32.1500 | 34.5700 | +1.230% | 74 | 939 | -89.297% |
| 2026-05-12 | 40.8500 | 40.8500 | 31.1400 | 34.1500 | -16.991% | 368 | 759 | -89.165% |
| 2026-05-11 | 42.0000 | 43.7300 | 39.1000 | 41.1400 | +6.857% | 59 | 765 | -91.006% |
| 2026-05-08 | 28.9700 | 42.5600 | 28.9700 | 38.5000 | +45.338% | 240 | 758 | -90.390% |
| 2026-05-07 | 27.5500 | 29.8000 | 26.3600 | 26.4900 | -9.744% | 114 | 706 | -86.032% |
| 2026-05-06 | 27.8500 | 29.3500 | 25.5500 | 29.3500 | +13.936% | 225 | 559 | -87.394% |
| 2026-05-05 | 23.9200 | 27.0700 | 23.8000 | 25.7600 | +37.754% | 348 | 307 | -85.637% |
| 2026-05-04 | 20.0400 | 20.0400 | 18.7000 | 18.7000 | -8.108% | 21 | 308 | -80.214% |
| 2026-05-01 | 17.6200 | 20.5000 | 17.6200 | 20.3500 | +22.443% | 45 | 297 | -81.818% |
| 2026-04-30 | 17.2500 | 17.2500 | 15.9200 | 16.6200 | -0.658% | 8 | 296 | -77.738% |
| 2026-04-29 | 13.5000 | 16.7300 | 13.5000 | 16.7300 | +47.401% | 106 | 217 | -77.884% |
| 2026-04-28 | 10.5800 | 11.3500 | 10.0100 | 11.3500 | +3.276% | 56 | 182 | -67.401% |
| 2026-04-27 | 10.9000 | 13.0000 | 10.9000 | 10.9900 | 0.000% | 188 | 0 | -66.333% |