INTC270115C00125000
INTC Jan 15 2027 125.00 Call
optionOPRA
EODOct 16, 2026
2.39USD-40.547%(-1.63)682Vol11,296OI
INTC270115C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.3000 | 3.3500 | 2.3000 | 2.3900 | -40.547% | 682 | 11,074 | 0.000% |
| 2026-10-15 | 3.3000 | 4.1000 | 2.6800 | 4.0200 | -6.512% | 1,985 | 10,097 | -40.547% |
| 2026-10-14 | 4.7200 | 5.1500 | 4.3000 | 4.3000 | -23.759% | 687 | 10,111 | -44.419% |
| 2026-10-13 | 4.2200 | 5.6400 | 4.1500 | 5.6400 | +12.800% | 2,284 | 8,514 | -57.624% |
| 2026-10-12 | 5.9000 | 5.9000 | 4.7500 | 5.0000 | -24.242% | 606 | 8,601 | -52.200% |
| 2026-10-09 | 8.0000 | 8.0000 | 6.4200 | 6.6000 | -15.385% | 417 | 8,280 | -63.788% |
| 2026-10-08 | 9.2500 | 9.5100 | 7.1000 | 7.8000 | -25.643% | 927 | 8,055 | -69.359% |
| 2026-10-07 | 10.0000 | 11.3000 | 9.9000 | 10.4900 | +5.110% | 426 | 7,935 | -77.216% |
| 2026-10-06 | 12.0500 | 12.0900 | 9.8500 | 9.9800 | -15.567% | 487 | 7,846 | -76.052% |
| 2026-10-05 | 12.5000 | 13.1600 | 11.7500 | 11.8200 | -17.053% | 552 | 7,897 | -79.780% |
| 2026-10-02 | 18.0500 | 18.6600 | 14.2500 | 14.2500 | -6.984% | 1,606 | 8,133 | -83.228% |
| 2026-10-01 | 15.0000 | 16.4100 | 14.3000 | 15.3200 | -3.950% | 166 | 8,170 | -84.399% |
| 2026-09-30 | 15.3800 | 16.0000 | 14.5200 | 15.9500 | +19.119% | 179 | 8,142 | -85.016% |
| 2026-09-29 | 13.7000 | 15.2000 | 12.8000 | 13.3900 | -2.263% | 347 | 8,012 | -82.151% |
| 2026-09-28 | 16.9000 | 17.4500 | 12.9500 | 13.7000 | -25.745% | 374 | 8,104 | -82.555% |
| 2026-09-25 | 20.7000 | 20.7000 | 18.0000 | 18.4500 | -12.766% | 465 | 8,128 | -87.046% |
| 2026-09-24 | 17.2200 | 21.2000 | 16.6600 | 21.1500 | +16.529% | 742 | 8,156 | -88.700% |
| 2026-09-23 | 19.3500 | 19.3500 | 16.3500 | 18.1500 | -5.861% | 429 | 8,117 | -86.832% |
| 2026-09-22 | 17.5300 | 19.3800 | 17.3500 | 19.2800 | +4.216% | 270 | 8,025 | -87.604% |
| 2026-09-21 | 15.0000 | 20.6000 | 14.5500 | 18.5000 | +70.037% | 1,414 | 7,956 | -87.081% |
| 2026-09-18 | 11.6500 | 12.1000 | 9.8000 | 10.8800 | -4.645% | 244 | 7,978 | -78.033% |
| 2026-09-17 | 9.6500 | 12.6000 | 9.5000 | 11.4100 | +43.703% | 586 | 8,166 | -79.053% |
| 2026-09-16 | 8.3000 | 8.7000 | 7.8200 | 7.9400 | +15.912% | 205 | 8,192 | -69.899% |
| 2026-09-15 | 7.3700 | 7.4000 | 6.7900 | 6.8500 | +1.632% | 227 | 8,022 | -65.109% |
| 2026-09-14 | 6.5800 | 7.2000 | 6.4400 | 6.7400 | -25.689% | 2,065 | 9,356 | -64.540% |
| 2026-09-11 | 8.8500 | 10.0000 | 8.4500 | 9.0700 | +5.465% | 187 | 9,311 | -73.649% |
| 2026-09-10 | 9.9500 | 9.9500 | 8.5400 | 8.6000 | -23.488% | 197 | 9,350 | -72.209% |
| 2026-09-09 | 10.5000 | 11.6000 | 10.5000 | 11.2400 | +1.719% | 274 | 9,240 | -78.737% |
| 2026-09-08 | 9.2500 | 11.5500 | 9.0500 | 11.0500 | +54.545% | 2,188 | 8,382 | -78.371% |
| 2026-09-04 | 5.5500 | 7.1500 | 5.5500 | 7.1500 | +43.000% | 670 | 8,140 | -66.573% |
| 2026-09-03 | 4.5500 | 5.3500 | 4.3000 | 5.0000 | +8.696% | 174 | 8,089 | -52.200% |
| 2026-09-02 | 4.6000 | 4.8000 | 4.2500 | 4.6000 | +2.679% | 176 | 8,107 | -48.043% |
| 2026-09-01 | 4.0000 | 4.7000 | 4.0000 | 4.4800 | -7.438% | 340 | 8,178 | -46.652% |
| 2026-08-31 | 5.2500 | 5.2500 | 4.7500 | 4.8400 | -4.158% | 194 | 8,181 | -50.620% |
| 2026-08-28 | 6.2000 | 6.6000 | 5.0500 | 5.0500 | -17.213% | 352 | 8,109 | -52.673% |
| 2026-08-27 | 5.7000 | 6.6200 | 5.2000 | 6.1000 | +16.190% | 280 | 8,175 | -60.820% |
| 2026-08-26 | 4.9000 | 5.3500 | 4.6500 | 5.2500 | +5.000% | 464 | 8,350 | -54.476% |
| 2026-08-25 | 5.8300 | 5.9000 | 5.0000 | 5.0000 | -5.660% | 750 | 8,029 | -52.200% |
| 2026-08-24 | 6.0500 | 6.0500 | 4.8500 | 5.3000 | -17.829% | 365 | 7,935 | -54.906% |
| 2026-08-21 | 7.4000 | 7.4000 | 6.3000 | 6.4500 | -10.417% | 158 | 7,967 | -62.946% |
| 2026-08-20 | 7.0000 | 7.3200 | 6.2700 | 7.2000 | -2.041% | 263 | 7,867 | -66.806% |
| 2026-08-19 | 9.1500 | 9.1500 | 6.9000 | 7.3500 | -15.029% | 405 | 7,782 | -67.483% |
| 2026-08-18 | 9.7500 | 10.4500 | 8.4800 | 8.6500 | -28.807% | 145 | 7,787 | -72.370% |
| 2026-08-17 | 12.0000 | 13.4500 | 11.9500 | 12.1500 | 0.000% | 531 | 7,769 | -80.329% |
| 2026-08-14 | 14.0000 | 14.4500 | 12.0000 | 12.1500 | -11.701% | 144 | 7,674 | -80.329% |
| 2026-08-13 | 12.0000 | 15.3500 | 11.8000 | 13.7600 | +14.286% | 616 | 7,348 | -82.631% |
| 2026-08-12 | 12.6500 | 12.7300 | 11.3700 | 12.0400 | +13.052% | 1,248 | 8,264 | -80.150% |
| 2026-08-11 | 10.5800 | 11.2200 | 10.4500 | 10.6500 | -3.620% | 737 | 8,268 | -77.559% |
| 2026-08-10 | 11.5500 | 12.1000 | 11.0500 | 11.0500 | -18.148% | 366 | 8,217 | -78.371% |
| 2026-08-07 | 13.1000 | 13.9000 | 12.5000 | 13.5000 | -0.808% | 111 | 8,207 | -82.296% |
| 2026-08-06 | 12.6600 | 15.0500 | 12.6600 | 13.6100 | -9.267% | 67 | 8,228 | -82.439% |
| 2026-08-05 | 14.2500 | 15.2500 | 13.5500 | 15.0000 | +1.351% | 32 | 8,234 | -84.067% |
| 2026-08-04 | 11.8000 | 15.0000 | 11.8000 | 14.8000 | +52.577% | 88 | 8,260 | -83.851% |
| 2026-08-03 | 8.9500 | 10.0500 | 8.0000 | 9.7000 | -1.623% | 1,853 | 9,959 | -75.361% |
| 2026-07-31 | 12.8700 | 12.9300 | 9.8600 | 9.8600 | -5.192% | 215 | 9,994 | -75.761% |
| 2026-07-30 | 9.0400 | 11.6600 | 8.9000 | 10.4000 | +35.065% | 164 | 10,016 | -77.019% |
| 2026-07-29 | 9.5500 | 9.5500 | 7.4000 | 7.7000 | -14.444% | 138 | 10,004 | -68.961% |
| 2026-07-28 | 8.7500 | 9.5500 | 8.0700 | 9.0000 | -15.888% | 76 | 9,990 | -73.444% |
| 2026-07-27 | 11.4000 | 11.9200 | 9.5000 | 10.7000 | -6.140% | 133 | 9,979 | -77.664% |
| 2026-07-24 | 15.0000 | 15.9100 | 11.4000 | 11.4000 | -31.159% | 386 | 9,786 | -79.035% |
| 2026-07-23 | 17.5000 | 18.1500 | 15.9500 | 16.5600 | -8.000% | 106 | 9,799 | -85.568% |
| 2026-07-22 | 18.4500 | 20.0500 | 18.0000 | 18.0000 | -7.692% | 142 | 9,751 | -86.722% |
| 2026-07-21 | 18.4000 | 19.9500 | 17.6000 | 19.5000 | +26.214% | 117 | 9,710 | -87.744% |
| 2026-07-20 | 16.2500 | 16.9000 | 15.3900 | 15.4500 | +5.822% | 61 | 9,674 | -84.531% |
| 2026-07-17 | 13.9000 | 15.6800 | 11.8400 | 14.6000 | 0.000% | 237 | 9,647 | -83.630% |
| 2026-07-16 | 16.4800 | 16.7500 | 14.1000 | 14.6000 | -18.024% | 701 | 9,119 | -83.630% |
| 2026-07-15 | 20.5000 | 20.5700 | 16.0500 | 17.8100 | -14.785% | 535 | 8,878 | -86.581% |
| 2026-07-14 | 20.2000 | 20.9000 | 18.0500 | 20.9000 | +15.152% | 547 | 8,554 | -88.565% |
| 2026-07-13 | 19.3400 | 19.3400 | 17.1500 | 18.1500 | -16.011% | 240 | 8,591 | -86.832% |
| 2026-07-10 | 21.7500 | 22.1000 | 21.1500 | 21.6100 | -8.626% | 65 | 8,545 | -88.940% |
| 2026-07-09 | 25.3000 | 26.5000 | 23.6500 | 23.6500 | +3.728% | 1,590 | 6,973 | -89.894% |
| 2026-07-08 | 21.9000 | 22.8000 | 19.9000 | 22.8000 | -0.654% | 63 | 6,946 | -89.518% |
| 2026-07-07 | 26.4000 | 26.4100 | 22.0000 | 22.9500 | -23.372% | 644 | 6,927 | -89.586% |
| 2026-07-06 | 31.0400 | 33.6500 | 29.9500 | 29.9500 | +3.383% | 505 | 6,960 | -92.020% |
| 2026-07-02 | 33.0000 | 35.3800 | 28.0000 | 28.9700 | -13.133% | 565 | 7,008 | -91.750% |
| 2026-07-01 | 38.6800 | 39.1600 | 33.0000 | 33.3500 | -20.595% | 745 | 6,857 | -92.834% |
| 2026-06-30 | 36.9000 | 43.8000 | 36.9000 | 42.0000 | +15.702% | 191 | 6,931 | -94.310% |
| 2026-06-29 | 31.7100 | 36.4000 | 28.0000 | 36.3000 | +4.581% | 753 | 6,828 | -93.416% |
| 2026-06-26 | 35.4500 | 36.2500 | 33.2000 | 34.7100 | -6.694% | 418 | 6,842 | -93.114% |
| 2026-06-25 | 43.0000 | 43.6000 | 33.8500 | 37.2000 | +4.848% | 290 | 6,768 | -93.575% |
| 2026-06-24 | 36.9000 | 40.2000 | 35.4800 | 35.4800 | -6.632% | 39 | 6,757 | -93.264% |
| 2026-06-23 | 35.8500 | 41.4700 | 35.8500 | 38.0000 | -13.636% | 99 | 6,773 | -93.711% |
| 2026-06-22 | 42.8600 | 44.5000 | 40.4600 | 44.0000 | +12.763% | 386 | 7,033 | -94.568% |
| 2026-06-18 | 37.2500 | 39.7700 | 34.5200 | 39.0200 | +29.850% | 366 | 7,085 | -93.875% |
| 2026-06-17 | 30.0000 | 32.4000 | 28.5000 | 30.0500 | +7.899% | 253 | 7,012 | -92.047% |
| 2026-06-16 | 33.4800 | 34.8900 | 27.8500 | 27.8500 | -21.216% | 328 | 6,835 | -91.418% |
| 2026-06-15 | 36.1800 | 38.0100 | 34.3000 | 35.3500 | +4.586% | 2,755 | 7,725 | -93.239% |
| 2026-06-12 | 27.6900 | 35.5100 | 27.6900 | 33.8000 | +19.435% | 716 | 7,670 | -92.929% |
| 2026-06-11 | 25.7000 | 29.3500 | 25.1700 | 28.3000 | +31.628% | 172 | 7,664 | -91.555% |
| 2026-06-10 | 23.1000 | 24.2500 | 20.6600 | 21.5000 | +0.327% | 122 | 7,667 | -88.884% |
| 2026-06-09 | 25.2300 | 25.7000 | 18.7600 | 21.4300 | -9.002% | 50 | 7,672 | -88.847% |
| 2026-06-08 | 22.2700 | 25.0000 | 21.9500 | 23.5500 | +33.051% | 136 | 7,660 | -89.851% |
| 2026-06-05 | 19.8000 | 20.2000 | 17.3000 | 17.7000 | -24.841% | 178 | 7,609 | -86.497% |
| 2026-06-04 | 23.0000 | 24.4500 | 21.5300 | 23.5500 | -2.160% | 105 | 7,533 | -89.851% |
| 2026-06-03 | 26.9000 | 27.9400 | 23.8000 | 24.0700 | +10.922% | 88 | 7,502 | -90.071% |
| 2026-06-02 | 23.0000 | 23.0000 | 20.3500 | 21.7000 | -6.182% | 101 | 7,510 | -88.986% |
| 2026-06-01 | 22.9500 | 25.8000 | 21.5700 | 23.1300 | -12.320% | 92 | 7,491 | -89.667% |
| 2026-05-29 | 32.3000 | 32.5000 | 26.2000 | 26.3800 | -10.119% | 124 | 7,493 | -90.940% |
| 2026-05-28 | 30.5000 | 30.6500 | 26.7700 | 29.3500 | -2.975% | 114 | 7,429 | -91.857% |
| 2026-05-27 | 32.9500 | 32.9500 | 27.8300 | 30.2500 | -6.056% | 1,895 | 5,618 | -92.099% |
| 2026-05-26 | 28.4500 | 32.4000 | 28.4500 | 32.2000 | +12.000% | 267 | 5,404 | -92.578% |
| 2026-05-22 | 29.5000 | 30.5200 | 27.7500 | 28.7500 | +3.047% | 170 | 5,388 | -91.687% |
| 2026-05-21 | 27.0000 | 28.3800 | 25.0000 | 27.9000 | -2.990% | 59 | 5,373 | -91.434% |
| 2026-05-20 | 29.2000 | 31.2000 | 26.4000 | 28.7600 | +18.745% | 148 | 5,353 | -91.690% |
| 2026-05-19 | 23.5000 | 24.8100 | 18.8500 | 24.2200 | +8.707% | 85 | 5,363 | -90.132% |
| 2026-05-18 | 25.5000 | 25.5000 | 20.0000 | 22.2800 | -2.792% | 61 | 5,339 | -89.273% |
| 2026-05-15 | 23.6000 | 23.7900 | 22.1000 | 22.9200 | -17.376% | 365 | 5,642 | -89.572% |
| 2026-05-14 | 27.0000 | 29.6400 | 26.5000 | 27.7400 | -10.227% | 83 | 5,603 | -91.384% |
| 2026-05-13 | 33.2700 | 34.0000 | 28.7200 | 30.9000 | -1.498% | 283 | 5,418 | -92.265% |
| 2026-05-12 | 34.9000 | 37.0500 | 27.3500 | 31.3700 | -17.815% | 1,087 | 4,974 | -92.381% |
| 2026-05-11 | 37.9500 | 39.3500 | 34.3300 | 38.1700 | +10.798% | 744 | 4,922 | -93.739% |
| 2026-05-08 | 24.3000 | 39.0400 | 24.3000 | 34.4500 | +45.359% | 7,462 | 6,444 | -93.062% |
| 2026-05-07 | 25.4500 | 26.0000 | 23.0500 | 23.7000 | -7.349% | 115 | 6,460 | -89.916% |
| 2026-05-06 | 24.1200 | 25.9200 | 22.4500 | 25.5800 | +10.976% | 233 | 6,303 | -90.657% |
| 2026-05-05 | 18.3500 | 23.9700 | 18.3500 | 23.0500 | +46.442% | 6,186 | 1,435 | -89.631% |
| 2026-05-04 | 17.8000 | 17.8000 | 15.7400 | 15.7400 | -12.214% | 259 | 1,294 | -84.816% |
| 2026-05-01 | 15.0700 | 18.0000 | 15.0700 | 17.9300 | +20.741% | 347 | 1,205 | -86.670% |
| 2026-04-30 | 13.8700 | 14.8500 | 13.4300 | 14.8500 | -0.868% | 70 | 1,168 | -83.906% |
| 2026-04-29 | 10.2900 | 15.0000 | 10.2900 | 14.9800 | +62.297% | 697 | 970 | -84.045% |
| 2026-04-28 | 8.6000 | 9.4600 | 8.2700 | 9.2300 | -3.854% | 413 | 960 | -74.106% |
| 2026-04-27 | 9.0500 | 11.1500 | 8.8500 | 9.6000 | 0.000% | 1,599 | 0 | -75.104% |