INTC270115C00120000
INTC Jan 15 2027 120.00 Call
optionOPRA
EODOct 16, 2026
2.91USD-35.333%(-1.59)2,569Vol22,972OI
INTC270115C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.0000 | 4.0000 | 2.8300 | 2.9100 | -35.333% | 2,569 | 22,173 | 0.000% |
| 2026-10-15 | 4.0500 | 4.9300 | 3.3500 | 4.5000 | -14.286% | 4,628 | 19,942 | -35.333% |
| 2026-10-14 | 5.6500 | 6.1500 | 5.1500 | 5.2500 | -21.289% | 2,628 | 19,528 | -44.571% |
| 2026-10-13 | 5.4500 | 6.7000 | 4.9100 | 6.6700 | +12.101% | 1,652 | 18,923 | -56.372% |
| 2026-10-12 | 6.9000 | 7.0000 | 5.7500 | 5.9500 | -23.718% | 1,707 | 18,518 | -51.092% |
| 2026-10-09 | 9.1000 | 9.1000 | 7.5500 | 7.8000 | -14.754% | 1,472 | 18,213 | -62.692% |
| 2026-10-08 | 10.7000 | 11.1500 | 8.4000 | 9.1500 | -24.192% | 2,028 | 18,042 | -68.197% |
| 2026-10-07 | 11.1500 | 13.1000 | 11.1000 | 12.0700 | +3.783% | 1,544 | 17,891 | -75.891% |
| 2026-10-06 | 14.0000 | 14.4700 | 11.5500 | 11.6300 | -15.109% | 2,197 | 18,165 | -74.979% |
| 2026-10-05 | 14.8500 | 15.3000 | 13.5000 | 13.7000 | -16.970% | 1,655 | 18,046 | -78.759% |
| 2026-10-02 | 20.3000 | 21.0000 | 16.4000 | 16.5000 | -5.983% | 1,320 | 18,068 | -82.364% |
| 2026-10-01 | 17.1500 | 18.5200 | 16.0000 | 17.5500 | -2.228% | 498 | 18,128 | -83.419% |
| 2026-09-30 | 15.2500 | 18.0000 | 15.2500 | 17.9500 | +18.248% | 1,010 | 18,154 | -83.788% |
| 2026-09-29 | 15.6000 | 17.2200 | 14.3400 | 15.1800 | -2.505% | 1,887 | 18,785 | -80.830% |
| 2026-09-28 | 18.9500 | 19.2500 | 14.6000 | 15.5700 | -23.111% | 1,554 | 18,803 | -81.310% |
| 2026-09-25 | 22.5000 | 22.5000 | 20.2500 | 20.2500 | -14.049% | 984 | 18,345 | -85.630% |
| 2026-09-24 | 19.2300 | 23.5600 | 19.2300 | 23.5600 | +16.981% | 854 | 18,537 | -87.649% |
| 2026-09-23 | 20.6500 | 20.6500 | 18.3500 | 20.1400 | -6.326% | 1,175 | 17,970 | -85.551% |
| 2026-09-22 | 19.4000 | 21.5300 | 19.4000 | 21.5000 | +4.116% | 632 | 17,797 | -86.465% |
| 2026-09-21 | 16.6000 | 22.6900 | 16.1000 | 20.6500 | +67.206% | 3,343 | 19,098 | -85.908% |
| 2026-09-18 | 13.0000 | 13.4000 | 11.2000 | 12.3500 | -4.486% | 1,681 | 18,531 | -76.437% |
| 2026-09-17 | 10.9000 | 14.2300 | 10.5500 | 12.9300 | +42.873% | 3,501 | 19,101 | -77.494% |
| 2026-09-16 | 9.4500 | 10.4000 | 8.3500 | 9.0500 | +23.129% | 535 | 19,106 | -67.845% |
| 2026-09-15 | 8.1500 | 8.8000 | 7.2200 | 7.3500 | -4.545% | 700 | 19,361 | -60.408% |
| 2026-09-14 | 7.6500 | 8.3500 | 7.3900 | 7.7000 | -25.097% | 3,226 | 20,555 | -62.208% |
| 2026-09-11 | 9.8700 | 11.2700 | 9.8300 | 10.2800 | +5.979% | 424 | 20,545 | -71.693% |
| 2026-09-10 | 11.0000 | 11.1000 | 9.5000 | 9.7000 | -22.709% | 655 | 20,444 | -70.000% |
| 2026-09-09 | 11.9600 | 12.9500 | 11.5400 | 12.5500 | +3.292% | 431 | 20,411 | -76.813% |
| 2026-09-08 | 10.4900 | 12.9500 | 10.2000 | 12.1500 | +49.263% | 2,702 | 20,442 | -76.049% |
| 2026-09-04 | 6.3000 | 8.1500 | 6.3000 | 8.1400 | +35.667% | 960 | 20,474 | -64.251% |
| 2026-09-03 | 5.3000 | 6.1900 | 4.8000 | 6.0000 | +12.150% | 639 | 20,198 | -51.500% |
| 2026-09-02 | 5.1000 | 5.5500 | 4.7500 | 5.3500 | 0.000% | 363 | 20,202 | -45.607% |
| 2026-09-01 | 4.8500 | 5.3700 | 4.5500 | 5.3500 | -2.550% | 2,303 | 19,474 | -45.607% |
| 2026-08-31 | 5.9000 | 6.4000 | 5.4000 | 5.4900 | -5.345% | 543 | 19,519 | -46.995% |
| 2026-08-28 | 6.5000 | 7.5300 | 5.8000 | 5.8000 | -15.328% | 304 | 19,501 | -49.828% |
| 2026-08-27 | 6.4200 | 7.5000 | 6.0000 | 6.8500 | +14.167% | 798 | 19,637 | -57.518% |
| 2026-08-26 | 5.6000 | 6.1000 | 5.2500 | 6.0000 | +3.093% | 590 | 19,638 | -51.500% |
| 2026-08-25 | 6.4500 | 6.7500 | 5.7900 | 5.8200 | -3.000% | 685 | 19,575 | -50.000% |
| 2026-08-24 | 6.5000 | 6.5000 | 5.5000 | 6.0000 | -17.241% | 766 | 19,497 | -51.500% |
| 2026-08-21 | 7.5000 | 7.8500 | 7.1500 | 7.2500 | -12.121% | 2,656 | 17,471 | -59.862% |
| 2026-08-20 | 7.7500 | 8.2500 | 7.1300 | 8.2500 | +0.610% | 663 | 17,137 | -64.727% |
| 2026-08-19 | 10.1900 | 10.1900 | 7.6600 | 8.2000 | -17.172% | 601 | 17,198 | -64.512% |
| 2026-08-18 | 11.3600 | 11.7000 | 9.5000 | 9.9000 | -26.937% | 1,113 | 17,375 | -70.606% |
| 2026-08-17 | 13.2600 | 14.7500 | 13.1000 | 13.5500 | +0.743% | 1,073 | 17,223 | -78.524% |
| 2026-08-14 | 15.5000 | 16.0200 | 13.4500 | 13.4500 | -9.122% | 480 | 17,098 | -78.364% |
| 2026-08-13 | 13.1300 | 16.7200 | 12.8500 | 14.8000 | +12.977% | 526 | 17,029 | -80.338% |
| 2026-08-12 | 13.0000 | 14.2000 | 12.6500 | 13.1000 | +9.167% | 861 | 16,848 | -77.786% |
| 2026-08-11 | 11.9000 | 12.4000 | 11.6000 | 12.0000 | -2.041% | 311 | 16,881 | -75.750% |
| 2026-08-10 | 13.2500 | 13.7500 | 12.2000 | 12.2500 | -13.121% | 638 | 16,859 | -76.245% |
| 2026-08-07 | 16.0000 | 16.4000 | 13.7300 | 14.1000 | -4.730% | 4,263 | 18,514 | -79.362% |
| 2026-08-06 | 14.1000 | 16.9500 | 13.2700 | 14.8000 | -6.507% | 181 | 18,434 | -80.338% |
| 2026-08-05 | 16.0100 | 16.7500 | 14.7000 | 15.8300 | -2.883% | 223 | 18,427 | -81.617% |
| 2026-08-04 | 12.3500 | 16.4500 | 12.3500 | 16.3000 | +51.628% | 1,345 | 18,735 | -82.147% |
| 2026-08-03 | 10.5000 | 11.0000 | 8.7500 | 10.7500 | +0.467% | 1,759 | 18,801 | -72.930% |
| 2026-07-31 | 14.0000 | 14.4500 | 10.7000 | 10.7000 | -8.233% | 986 | 18,140 | -72.804% |
| 2026-07-30 | 9.9000 | 12.8000 | 9.8000 | 11.6600 | +41.162% | 1,424 | 18,196 | -75.043% |
| 2026-07-29 | 10.5000 | 10.5000 | 8.2000 | 8.2600 | -19.020% | 1,690 | 18,481 | -64.770% |
| 2026-07-28 | 9.9000 | 10.7500 | 8.7500 | 10.2000 | -13.559% | 923 | 18,022 | -71.471% |
| 2026-07-27 | 12.5400 | 13.4000 | 10.3000 | 11.8000 | -5.145% | 572 | 18,192 | -75.339% |
| 2026-07-24 | 17.4500 | 17.4500 | 12.4000 | 12.4400 | -30.889% | 633 | 18,000 | -76.608% |
| 2026-07-23 | 18.9200 | 19.8500 | 17.3700 | 18.0000 | -6.687% | 603 | 17,778 | -83.833% |
| 2026-07-22 | 18.7400 | 21.4400 | 18.7400 | 19.2900 | -8.794% | 131 | 17,717 | -84.914% |
| 2026-07-21 | 19.4000 | 21.3000 | 18.6500 | 21.1500 | +24.412% | 3,226 | 17,502 | -86.241% |
| 2026-07-20 | 17.0000 | 18.2000 | 16.4500 | 17.0000 | +7.937% | 4,528 | 13,124 | -82.882% |
| 2026-07-17 | 14.0600 | 17.0500 | 12.8300 | 15.7500 | -3.670% | 452 | 13,072 | -81.524% |
| 2026-07-16 | 18.7000 | 18.7000 | 15.4500 | 16.3500 | -15.895% | 1,208 | 12,643 | -82.202% |
| 2026-07-15 | 22.8000 | 22.8000 | 17.3300 | 19.4400 | -8.946% | 1,311 | 12,255 | -85.031% |
| 2026-07-14 | 21.7500 | 22.8500 | 19.5000 | 21.3500 | +5.955% | 388 | 11,959 | -86.370% |
| 2026-07-13 | 20.8200 | 20.8200 | 18.5000 | 20.1500 | -13.815% | 245 | 11,854 | -85.558% |
| 2026-07-10 | 23.0000 | 24.1500 | 22.4200 | 23.3800 | -7.589% | 92 | 11,818 | -87.553% |
| 2026-07-09 | 27.9000 | 28.1000 | 25.3000 | 25.3000 | +3.476% | 1,730 | 10,291 | -88.498% |
| 2026-07-08 | 24.4300 | 24.4500 | 21.1000 | 24.4500 | +0.287% | 3,525 | 10,827 | -88.098% |
| 2026-07-07 | 28.3500 | 28.3500 | 23.4500 | 24.3800 | -23.931% | 682 | 10,541 | -88.064% |
| 2026-07-06 | 33.3000 | 35.5000 | 32.0000 | 32.0500 | +3.387% | 131 | 10,514 | -90.920% |
| 2026-07-02 | 34.3000 | 37.6600 | 29.6900 | 31.0000 | -12.181% | 216 | 10,469 | -90.613% |
| 2026-07-01 | 40.3500 | 41.0000 | 34.7500 | 35.3000 | -20.674% | 285 | 10,609 | -91.756% |
| 2026-06-30 | 38.5000 | 46.2000 | 38.5000 | 44.5000 | +15.435% | 351 | 10,491 | -93.461% |
| 2026-06-29 | 34.8000 | 38.7500 | 29.9800 | 38.5500 | +5.616% | 195 | 10,435 | -92.451% |
| 2026-06-26 | 37.2000 | 38.5000 | 35.2000 | 36.5000 | -8.338% | 90 | 10,452 | -92.027% |
| 2026-06-25 | 45.0000 | 45.8000 | 35.5000 | 39.8200 | +1.246% | 386 | 10,545 | -92.692% |
| 2026-06-24 | 39.0000 | 42.4500 | 36.6500 | 39.3300 | -3.603% | 283 | 10,552 | -92.601% |
| 2026-06-23 | 39.1700 | 44.1100 | 39.1700 | 40.8000 | -12.031% | 182 | 10,538 | -92.868% |
| 2026-06-22 | 44.5500 | 46.6000 | 43.0000 | 46.3800 | +12.710% | 242 | 10,520 | -93.726% |
| 2026-06-18 | 39.1100 | 42.0500 | 37.0500 | 41.1500 | +28.594% | 472 | 10,736 | -92.928% |
| 2026-06-17 | 31.1100 | 34.5200 | 30.7000 | 32.0000 | +8.659% | 3,280 | 7,890 | -90.906% |
| 2026-06-16 | 35.4700 | 36.6000 | 29.4500 | 29.4500 | -21.151% | 835 | 7,661 | -90.119% |
| 2026-06-15 | 38.6000 | 40.5000 | 36.5400 | 37.3500 | +6.410% | 451 | 7,804 | -92.209% |
| 2026-06-12 | 29.7000 | 37.5000 | 29.6800 | 35.1000 | +19.388% | 1,472 | 8,839 | -91.709% |
| 2026-06-11 | 27.5500 | 31.1000 | 25.6500 | 29.4000 | +25.106% | 881 | 8,550 | -90.102% |
| 2026-06-10 | 23.4400 | 25.2000 | 21.8800 | 23.5000 | -0.634% | 250 | 8,567 | -87.617% |
| 2026-06-09 | 27.3000 | 27.3000 | 19.3900 | 23.6500 | -5.664% | 439 | 8,534 | -87.696% |
| 2026-06-08 | 23.8900 | 26.7000 | 22.5000 | 25.0700 | +39.278% | 377 | 8,404 | -88.393% |
| 2026-06-05 | 21.0500 | 21.6700 | 18.0000 | 18.0000 | -27.624% | 473 | 8,303 | -83.833% |
| 2026-06-04 | 23.7000 | 26.1000 | 23.0000 | 24.8700 | -4.236% | 156 | 8,248 | -88.299% |
| 2026-06-03 | 27.6500 | 30.0000 | 25.5000 | 25.9700 | +12.766% | 1,054 | 8,503 | -88.795% |
| 2026-06-02 | 22.8500 | 24.2000 | 21.3000 | 23.0300 | -6.458% | 1,087 | 7,865 | -87.364% |
| 2026-06-01 | 24.3500 | 27.1500 | 23.1500 | 24.6200 | -11.661% | 468 | 7,859 | -88.180% |
| 2026-05-29 | 34.1000 | 34.2500 | 27.0000 | 27.8700 | -10.759% | 1,205 | 6,990 | -89.559% |
| 2026-05-28 | 32.8200 | 32.8200 | 28.4000 | 31.2300 | -2.406% | 1,009 | 6,211 | -90.682% |
| 2026-05-27 | 32.0000 | 32.1000 | 29.6200 | 32.0000 | -6.213% | 386 | 6,076 | -90.906% |
| 2026-05-26 | 31.7500 | 34.2500 | 28.7500 | 34.1200 | +10.779% | 677 | 5,534 | -91.471% |
| 2026-05-22 | 31.0100 | 32.5000 | 29.7000 | 30.8000 | +3.183% | 1,256 | 6,157 | -90.552% |
| 2026-05-21 | 28.5000 | 30.5000 | 26.6500 | 29.8500 | -2.927% | 363 | 5,983 | -90.251% |
| 2026-05-20 | 30.0000 | 32.7500 | 28.2500 | 30.7500 | +22.024% | 934 | 6,452 | -90.537% |
| 2026-05-19 | 23.5400 | 26.6000 | 20.4000 | 25.2000 | +6.554% | 597 | 6,232 | -88.452% |
| 2026-05-18 | 27.2500 | 28.2000 | 21.1500 | 23.6500 | -1.458% | 129 | 6,216 | -87.696% |
| 2026-05-15 | 25.6400 | 25.8500 | 23.5000 | 24.0000 | -17.808% | 1,282 | 5,076 | -87.875% |
| 2026-05-14 | 29.5900 | 31.5300 | 28.0500 | 29.2000 | -10.703% | 603 | 4,674 | -90.034% |
| 2026-05-13 | 35.3600 | 35.3600 | 30.4000 | 32.7000 | -0.819% | 609 | 4,205 | -91.101% |
| 2026-05-12 | 36.5000 | 38.5000 | 29.0000 | 32.9700 | -18.189% | 452 | 4,131 | -91.174% |
| 2026-05-11 | 39.5000 | 41.5000 | 36.0000 | 40.3000 | +11.080% | 450 | 4,277 | -92.779% |
| 2026-05-08 | 27.6000 | 40.0000 | 27.4500 | 36.2800 | +43.399% | 2,015 | 3,489 | -91.979% |
| 2026-05-07 | 27.0000 | 27.9500 | 24.7000 | 25.3000 | -7.326% | 146 | 3,449 | -88.498% |
| 2026-05-06 | 25.3500 | 27.5500 | 23.6500 | 27.3000 | +11.885% | 490 | 3,290 | -89.341% |
| 2026-05-05 | 19.7500 | 25.9500 | 19.7500 | 24.4000 | +46.108% | 3,409 | 974 | -88.074% |
| 2026-05-04 | 19.0500 | 19.0500 | 16.7000 | 16.7000 | -13.066% | 168 | 901 | -82.575% |
| 2026-05-01 | 15.0000 | 19.3500 | 15.0000 | 19.2100 | +23.856% | 279 | 739 | -84.852% |
| 2026-04-30 | 16.0000 | 16.2000 | 14.3100 | 15.5100 | -4.082% | 545 | 722 | -81.238% |
| 2026-04-29 | 11.1800 | 16.2000 | 11.1800 | 16.1700 | +58.841% | 922 | 157 | -82.004% |
| 2026-04-28 | 9.5000 | 10.4000 | 9.1000 | 10.1800 | -1.165% | 50 | 117 | -71.415% |
| 2026-04-27 | 11.0000 | 11.9000 | 9.9500 | 10.3000 | 0.000% | 138 | 0 | -71.748% |