INTC270115C00130000
INTC Jan 15 2027 130.00 Call
optionOPRA
EODOct 16, 2026
1.97USD-36.039%(-1.11)1,320Vol20,970OI
INTC270115C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.7600 | 2.7600 | 1.8700 | 1.9700 | -36.039% | 1,320 | 20,692 | 0.000% |
| 2026-10-15 | 2.7800 | 3.4000 | 2.2400 | 3.0800 | -15.616% | 2,624 | 20,498 | -36.039% |
| 2026-10-14 | 3.8700 | 4.3000 | 3.5700 | 3.6500 | -22.340% | 3,419 | 20,077 | -46.027% |
| 2026-10-13 | 3.7000 | 4.7000 | 3.4000 | 4.7000 | +13.253% | 818 | 19,899 | -58.085% |
| 2026-10-12 | 4.8400 | 4.9000 | 3.9500 | 4.1500 | -25.225% | 1,146 | 19,422 | -52.530% |
| 2026-10-09 | 6.5700 | 6.5700 | 5.3500 | 5.5500 | -14.615% | 1,526 | 19,442 | -64.505% |
| 2026-10-08 | 7.8500 | 8.2200 | 6.0000 | 6.5000 | -27.697% | 1,051 | 19,499 | -69.692% |
| 2026-10-07 | 8.3500 | 9.8500 | 8.3500 | 8.9900 | +4.535% | 1,900 | 19,582 | -78.087% |
| 2026-10-06 | 10.5000 | 10.9000 | 8.6000 | 8.6000 | -15.686% | 4,866 | 21,670 | -77.093% |
| 2026-10-05 | 11.0000 | 11.7000 | 10.1500 | 10.2000 | -20.623% | 3,272 | 20,703 | -80.686% |
| 2026-10-02 | 16.1000 | 16.6900 | 12.6500 | 12.8500 | -5.861% | 1,653 | 20,795 | -84.669% |
| 2026-10-01 | 12.6500 | 14.4700 | 12.6000 | 13.6500 | -4.545% | 933 | 20,989 | -85.568% |
| 2026-09-30 | 13.5500 | 14.3000 | 12.5000 | 14.3000 | +21.186% | 421 | 20,870 | -86.224% |
| 2026-09-29 | 12.2500 | 13.5200 | 11.1000 | 11.8000 | -2.075% | 2,486 | 20,863 | -83.305% |
| 2026-09-28 | 15.2700 | 15.2700 | 11.4000 | 12.0500 | -26.970% | 1,215 | 20,532 | -83.651% |
| 2026-09-25 | 18.5200 | 18.5200 | 16.1600 | 16.5000 | -13.386% | 711 | 20,508 | -88.061% |
| 2026-09-24 | 15.5800 | 19.2000 | 15.0100 | 19.0500 | +17.593% | 640 | 20,480 | -89.659% |
| 2026-09-23 | 17.2600 | 17.2600 | 14.5000 | 16.2000 | -6.358% | 427 | 20,438 | -87.840% |
| 2026-09-22 | 15.5000 | 17.3000 | 15.5000 | 17.3000 | +4.722% | 2,892 | 20,044 | -88.613% |
| 2026-09-21 | 13.1000 | 18.6500 | 12.9200 | 16.5200 | +72.803% | 1,851 | 20,009 | -88.075% |
| 2026-09-18 | 10.3000 | 10.3000 | 8.6300 | 9.5600 | -4.496% | 382 | 20,053 | -79.393% |
| 2026-09-17 | 8.5000 | 11.1600 | 8.3500 | 10.0100 | +54.237% | 1,317 | 20,200 | -80.320% |
| 2026-09-16 | 7.2000 | 8.0000 | 6.4500 | 6.4900 | +16.308% | 603 | 20,246 | -69.646% |
| 2026-09-15 | 6.2500 | 6.7800 | 5.4000 | 5.5800 | -5.424% | 591 | 20,383 | -64.695% |
| 2026-09-14 | 6.0000 | 6.3300 | 5.6300 | 5.9000 | -25.786% | 3,429 | 21,431 | -66.610% |
| 2026-09-11 | 7.6800 | 9.0000 | 7.6800 | 7.9500 | +4.881% | 518 | 21,560 | -75.220% |
| 2026-09-10 | 8.7500 | 8.7500 | 7.4500 | 7.5800 | -24.048% | 327 | 21,617 | -74.011% |
| 2026-09-09 | 9.5000 | 10.4000 | 9.2500 | 9.9800 | +2.781% | 2,351 | 21,355 | -80.261% |
| 2026-09-08 | 7.9000 | 10.3000 | 7.9000 | 9.7100 | +55.360% | 5,531 | 17,907 | -79.712% |
| 2026-09-04 | 4.8500 | 6.3000 | 4.6000 | 6.2500 | +38.274% | 843 | 17,626 | -68.480% |
| 2026-09-03 | 3.7500 | 4.6500 | 3.7500 | 4.5200 | +13.000% | 286 | 17,605 | -56.416% |
| 2026-09-02 | 4.1000 | 4.1500 | 3.6500 | 4.0000 | +1.266% | 3,960 | 15,836 | -50.750% |
| 2026-09-01 | 3.5500 | 4.0500 | 3.4800 | 3.9500 | -5.048% | 334 | 15,793 | -50.127% |
| 2026-08-31 | 4.5500 | 4.9000 | 4.1000 | 4.1600 | -5.455% | 250 | 15,801 | -52.644% |
| 2026-08-28 | 5.0500 | 5.7500 | 4.4000 | 4.4000 | -14.894% | 432 | 15,769 | -55.227% |
| 2026-08-27 | 4.9000 | 5.7300 | 4.6000 | 5.1700 | +13.877% | 685 | 15,552 | -61.896% |
| 2026-08-26 | 4.3500 | 4.7500 | 4.0200 | 4.5400 | +1.339% | 403 | 15,616 | -56.608% |
| 2026-08-25 | 5.0400 | 5.2000 | 4.4600 | 4.4800 | -1.104% | 281 | 15,532 | -56.027% |
| 2026-08-24 | 4.9200 | 4.9200 | 4.2500 | 4.5300 | -20.526% | 429 | 15,423 | -56.512% |
| 2026-08-21 | 6.4000 | 6.4000 | 5.6000 | 5.7000 | -10.938% | 463 | 15,381 | -65.439% |
| 2026-08-20 | 6.3000 | 6.4000 | 5.5800 | 6.4000 | 0.000% | 319 | 15,330 | -69.219% |
| 2026-08-19 | 8.0500 | 8.0700 | 6.0500 | 6.4000 | -18.263% | 933 | 14,824 | -69.219% |
| 2026-08-18 | 10.3000 | 10.3000 | 7.6000 | 7.8300 | -29.839% | 512 | 14,903 | -74.840% |
| 2026-08-17 | 11.4000 | 12.0400 | 10.8000 | 11.1600 | +0.995% | 538 | 14,793 | -82.348% |
| 2026-08-14 | 11.9500 | 13.3000 | 11.0000 | 11.0500 | -12.648% | 3,849 | 14,507 | -82.172% |
| 2026-08-13 | 10.5500 | 13.8100 | 10.5500 | 12.6500 | +18.004% | 542 | 14,385 | -84.427% |
| 2026-08-12 | 11.0700 | 12.0000 | 10.1500 | 10.7200 | +10.515% | 1,092 | 14,542 | -81.623% |
| 2026-08-11 | 9.5600 | 10.0800 | 9.4500 | 9.7000 | -2.610% | 976 | 14,726 | -79.691% |
| 2026-08-10 | 10.9500 | 11.0000 | 9.9600 | 9.9600 | -16.931% | 192 | 14,630 | -80.221% |
| 2026-08-07 | 13.3000 | 13.7700 | 11.2300 | 11.9900 | -2.520% | 227 | 14,543 | -83.570% |
| 2026-08-06 | 11.9400 | 14.0200 | 11.2000 | 12.3000 | -7.519% | 3,253 | 12,709 | -83.984% |
| 2026-08-05 | 13.2600 | 14.0500 | 12.3000 | 13.3000 | -3.623% | 133 | 12,557 | -85.188% |
| 2026-08-04 | 10.3000 | 13.8000 | 10.3000 | 13.8000 | +57.714% | 1,206 | 11,783 | -85.725% |
| 2026-08-03 | 9.0000 | 9.1000 | 7.1000 | 8.7500 | -0.114% | 398 | 11,799 | -77.486% |
| 2026-07-31 | 11.7000 | 12.1000 | 8.7600 | 8.7600 | -7.595% | 291 | 11,839 | -77.511% |
| 2026-07-30 | 7.7600 | 10.6600 | 7.7600 | 9.4800 | +30.759% | 1,074 | 11,707 | -79.219% |
| 2026-07-29 | 8.1600 | 8.1600 | 6.9000 | 7.2500 | -10.494% | 143 | 11,803 | -72.828% |
| 2026-07-28 | 7.9100 | 8.7100 | 7.2000 | 8.1000 | -16.322% | 589 | 11,908 | -75.679% |
| 2026-07-27 | 10.9000 | 10.9000 | 8.5000 | 9.6800 | -5.653% | 160 | 11,916 | -79.649% |
| 2026-07-24 | 14.1500 | 14.1900 | 10.2600 | 10.2600 | -33.592% | 261 | 11,806 | -80.799% |
| 2026-07-23 | 15.8500 | 17.0000 | 14.4000 | 15.4500 | -11.207% | 180 | 11,737 | -87.249% |
| 2026-07-22 | 17.0500 | 18.4000 | 17.0100 | 17.4000 | -4.658% | 311 | 11,817 | -88.678% |
| 2026-07-21 | 17.0000 | 18.3000 | 15.9500 | 18.2500 | +28.340% | 3,464 | 8,470 | -89.205% |
| 2026-07-20 | 14.4500 | 15.6000 | 14.2200 | 14.2200 | +5.725% | 662 | 8,051 | -86.146% |
| 2026-07-17 | 12.5000 | 14.6500 | 10.9600 | 13.4500 | -0.738% | 344 | 8,022 | -85.353% |
| 2026-07-16 | 15.2500 | 15.4000 | 13.2300 | 13.5500 | -20.435% | 155 | 8,030 | -85.461% |
| 2026-07-15 | 19.2500 | 19.2500 | 14.8500 | 17.0300 | -12.081% | 1,080 | 7,062 | -88.432% |
| 2026-07-14 | 18.8000 | 19.6200 | 16.8500 | 19.3700 | +14.615% | 154 | 7,068 | -89.830% |
| 2026-07-13 | 18.4000 | 18.4000 | 16.0000 | 16.9000 | -16.129% | 211 | 7,033 | -88.343% |
| 2026-07-10 | 20.5000 | 20.7900 | 19.8500 | 20.1500 | -9.843% | 297 | 7,009 | -90.223% |
| 2026-07-09 | 24.0000 | 24.7500 | 21.8500 | 22.3500 | +5.874% | 2,553 | 4,752 | -91.186% |
| 2026-07-08 | 20.9300 | 21.2000 | 18.6000 | 21.1100 | -1.124% | 186 | 4,666 | -90.668% |
| 2026-07-07 | 24.9500 | 24.9500 | 20.6000 | 21.3500 | -25.088% | 789 | 4,489 | -90.773% |
| 2026-07-06 | 30.0000 | 31.3000 | 28.3900 | 28.5000 | +4.167% | 102 | 4,497 | -93.088% |
| 2026-07-02 | 31.8700 | 33.5200 | 26.4700 | 27.3600 | -12.504% | 369 | 4,358 | -92.800% |
| 2026-07-01 | 36.0000 | 36.1300 | 31.2300 | 31.2700 | -22.885% | 289 | 4,155 | -93.700% |
| 2026-06-30 | 35.9000 | 41.5500 | 35.7700 | 40.5500 | +16.859% | 283 | 4,234 | -95.142% |
| 2026-06-29 | 30.8900 | 34.7000 | 26.7000 | 34.7000 | +5.987% | 179 | 4,194 | -94.323% |
| 2026-06-26 | 33.3600 | 34.2000 | 31.7000 | 32.7400 | -8.163% | 110 | 4,162 | -93.983% |
| 2026-06-25 | 40.5000 | 41.3000 | 32.1500 | 35.6500 | -0.084% | 398 | 4,154 | -94.474% |
| 2026-06-24 | 37.5700 | 37.8000 | 33.1000 | 35.6800 | +0.507% | 1,135 | 4,152 | -94.479% |
| 2026-06-23 | 34.9000 | 40.0000 | 33.7300 | 35.5000 | -15.072% | 194 | 4,163 | -94.451% |
| 2026-06-22 | 40.8000 | 42.7000 | 38.5500 | 41.8000 | +12.335% | 441 | 4,269 | -95.287% |
| 2026-06-18 | 35.1400 | 37.8000 | 32.7500 | 37.2100 | +31.299% | 456 | 4,184 | -94.706% |
| 2026-06-17 | 28.6000 | 30.9000 | 27.0000 | 28.3400 | +8.582% | 731 | 3,696 | -93.049% |
| 2026-06-16 | 31.9000 | 33.4500 | 26.1000 | 26.1000 | -20.909% | 278 | 3,638 | -92.452% |
| 2026-06-15 | 33.9700 | 36.4600 | 32.7100 | 33.0000 | +4.167% | 229 | 3,603 | -94.030% |
| 2026-06-12 | 26.6000 | 33.5600 | 25.9300 | 31.6800 | +17.333% | 903 | 3,219 | -93.782% |
| 2026-06-11 | 24.0000 | 28.0300 | 23.0000 | 27.0000 | +33.070% | 271 | 3,232 | -92.704% |
| 2026-06-10 | 20.8000 | 22.4200 | 19.2500 | 20.2900 | +0.895% | 66 | 3,250 | -90.291% |
| 2026-06-09 | 23.8300 | 24.0000 | 16.7900 | 20.1100 | -8.591% | 696 | 3,479 | -90.204% |
| 2026-06-08 | 21.5000 | 23.7500 | 19.9000 | 22.0000 | +39.594% | 262 | 3,419 | -91.045% |
| 2026-06-05 | 19.0100 | 19.1500 | 15.7000 | 15.7600 | -28.364% | 1,217 | 3,623 | -87.500% |
| 2026-06-04 | 21.3400 | 23.0500 | 20.0500 | 22.0000 | -5.579% | 119 | 3,616 | -91.045% |
| 2026-06-03 | 26.0000 | 26.2500 | 22.5000 | 23.3000 | +14.778% | 107 | 3,571 | -91.545% |
| 2026-06-02 | 21.4800 | 21.4800 | 18.7400 | 20.3000 | -5.581% | 141 | 3,533 | -90.296% |
| 2026-06-01 | 20.0000 | 23.9000 | 20.0000 | 21.5000 | -12.850% | 318 | 3,331 | -90.837% |
| 2026-05-29 | 30.7500 | 31.0000 | 24.6700 | 24.6700 | -10.939% | 205 | 3,313 | -92.015% |
| 2026-05-28 | 28.5000 | 28.5000 | 26.0000 | 27.7000 | -1.423% | 174 | 3,157 | -92.888% |
| 2026-05-27 | 31.0000 | 31.0000 | 26.0500 | 28.1000 | -6.489% | 127 | 3,142 | -92.989% |
| 2026-05-26 | 27.1700 | 31.0000 | 26.3000 | 30.0500 | +10.763% | 324 | 3,263 | -93.444% |
| 2026-05-22 | 28.0000 | 29.1000 | 27.0000 | 27.1300 | +3.195% | 208 | 3,348 | -92.739% |
| 2026-05-21 | 26.6500 | 26.7700 | 23.6400 | 26.2900 | -3.168% | 656 | 2,943 | -92.507% |
| 2026-05-20 | 26.7000 | 29.5500 | 24.7800 | 27.1500 | +17.076% | 607 | 2,513 | -92.744% |
| 2026-05-19 | 20.0200 | 23.4400 | 17.6500 | 23.1900 | +15.431% | 290 | 2,327 | -91.505% |
| 2026-05-18 | 23.8500 | 24.7500 | 18.6500 | 20.0900 | -5.459% | 267 | 2,323 | -90.194% |
| 2026-05-15 | 22.2000 | 22.9000 | 20.7900 | 21.2500 | -18.049% | 243 | 2,291 | -90.729% |
| 2026-05-14 | 25.9500 | 28.1500 | 25.0000 | 25.9300 | -11.259% | 164 | 2,204 | -92.403% |
| 2026-05-13 | 31.7800 | 31.7800 | 27.3500 | 29.2200 | -0.747% | 278 | 2,169 | -93.258% |
| 2026-05-12 | 32.2000 | 35.0000 | 26.1000 | 29.4400 | -18.786% | 1,516 | 2,460 | -93.308% |
| 2026-05-11 | 37.0000 | 37.4400 | 32.5000 | 36.2500 | +10.992% | 879 | 1,730 | -94.566% |
| 2026-05-08 | 23.6000 | 36.8000 | 23.5000 | 32.6600 | +46.787% | 1,302 | 1,277 | -93.968% |
| 2026-05-07 | 22.5000 | 25.0000 | 21.7500 | 22.2500 | -7.600% | 426 | 1,223 | -91.146% |
| 2026-05-06 | 23.0000 | 24.4000 | 20.7500 | 24.0800 | +11.019% | 543 | 1,155 | -91.819% |
| 2026-05-05 | 17.3000 | 22.9000 | 17.2000 | 21.6900 | +51.150% | 461 | 1,035 | -90.917% |
| 2026-05-04 | 16.6000 | 16.6500 | 14.3500 | 14.3500 | -14.938% | 203 | 1,022 | -86.272% |
| 2026-05-01 | 14.5000 | 17.0200 | 14.5000 | 16.8700 | +22.691% | 237 | 1,022 | -88.322% |
| 2026-04-30 | 13.5500 | 14.1200 | 12.1000 | 13.7500 | -1.292% | 788 | 1,120 | -85.673% |
| 2026-04-29 | 9.4900 | 14.0500 | 9.4900 | 13.9300 | +59.931% | 1,677 | 204 | -85.858% |
| 2026-04-28 | 8.1000 | 8.7500 | 7.6000 | 8.7100 | 0.000% | 292 | 0 | -77.382% |