INTC270115C00135000
INTC Jan 15 2027 135.00 Call
optionOPRA
EODOct 16, 2026
1.54USD-39.844%(-1.02)1,103Vol10,706OI
INTC270115C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.2600 | 2.2600 | 1.5400 | 1.5400 | -39.844% | 1,103 | 10,865 | 0.000% |
| 2026-10-15 | 2.1200 | 2.8500 | 1.8500 | 2.5600 | -17.419% | 3,525 | 10,576 | -39.844% |
| 2026-10-14 | 3.6000 | 3.6000 | 3.0500 | 3.1000 | -19.689% | 105 | 10,581 | -50.323% |
| 2026-10-13 | 2.8300 | 3.9000 | 2.8300 | 3.8600 | +12.209% | 316 | 10,471 | -60.104% |
| 2026-10-12 | 4.0000 | 4.1000 | 3.3000 | 3.4400 | -26.652% | 482 | 10,411 | -55.233% |
| 2026-10-09 | 5.4000 | 5.4000 | 4.5800 | 4.6900 | -14.416% | 211 | 10,333 | -67.164% |
| 2026-10-08 | 6.5500 | 7.0900 | 5.1500 | 5.4800 | -28.831% | 484 | 10,203 | -71.898% |
| 2026-10-07 | 7.6000 | 8.3300 | 7.4400 | 7.7000 | +2.941% | 55 | 10,180 | -80.000% |
| 2026-10-06 | 9.1500 | 9.1500 | 7.4000 | 7.4800 | -15.480% | 503 | 9,923 | -79.412% |
| 2026-10-05 | 9.4500 | 10.2500 | 8.8500 | 8.8500 | -20.982% | 1,247 | 9,362 | -82.599% |
| 2026-10-02 | 13.7000 | 14.8000 | 11.2000 | 11.2000 | -8.347% | 528 | 9,306 | -86.250% |
| 2026-10-01 | 11.8500 | 12.7100 | 11.2500 | 12.2200 | -3.704% | 139 | 9,292 | -87.398% |
| 2026-09-30 | 11.9500 | 12.6900 | 11.2000 | 12.6900 | +22.609% | 109 | 9,275 | -87.864% |
| 2026-09-29 | 11.0000 | 12.0500 | 10.0000 | 10.3500 | -2.358% | 366 | 9,269 | -85.121% |
| 2026-09-28 | 13.9000 | 13.9000 | 10.1000 | 10.6000 | -29.568% | 218 | 9,270 | -85.472% |
| 2026-09-25 | 15.9300 | 16.5000 | 14.7300 | 15.0500 | -12.754% | 117 | 9,280 | -89.767% |
| 2026-09-24 | 14.0000 | 17.3000 | 13.1000 | 17.2500 | +20.377% | 425 | 9,194 | -91.072% |
| 2026-09-23 | 14.5000 | 14.5000 | 13.1500 | 14.3300 | -7.548% | 299 | 9,089 | -89.253% |
| 2026-09-22 | 14.1500 | 15.5000 | 14.0700 | 15.5000 | +3.333% | 165 | 9,027 | -90.065% |
| 2026-09-21 | 11.8000 | 16.9000 | 11.0000 | 15.0000 | +97.368% | 607 | 8,937 | -89.733% |
| 2026-09-18 | 8.9000 | 8.9000 | 7.5500 | 7.6000 | -16.484% | 184 | 8,918 | -79.737% |
| 2026-09-17 | 7.3800 | 9.9200 | 7.3800 | 9.1000 | +57.439% | 803 | 8,643 | -83.077% |
| 2026-09-16 | 6.4000 | 7.0500 | 5.6000 | 5.7800 | +17.959% | 4,288 | 11,491 | -73.356% |
| 2026-09-15 | 5.4500 | 6.0000 | 4.7500 | 4.9000 | -3.922% | 397 | 11,705 | -68.571% |
| 2026-09-14 | 4.9500 | 5.5300 | 4.9500 | 5.1000 | -26.513% | 3,712 | 13,015 | -69.804% |
| 2026-09-11 | 7.0000 | 7.8500 | 6.7300 | 6.9400 | +1.314% | 2,456 | 11,666 | -77.810% |
| 2026-09-10 | 7.7500 | 7.7500 | 6.5500 | 6.8500 | -23.034% | 131 | 11,626 | -77.518% |
| 2026-09-09 | 8.5200 | 9.2200 | 8.4000 | 8.9000 | +1.482% | 132 | 11,593 | -82.697% |
| 2026-09-08 | 7.5000 | 9.3500 | 7.1200 | 8.7700 | +58.018% | 568 | 11,243 | -82.440% |
| 2026-09-04 | 4.6500 | 5.5500 | 4.5400 | 5.5500 | +45.669% | 238 | 11,275 | -72.252% |
| 2026-09-03 | 3.4100 | 4.0800 | 3.3000 | 3.8100 | +11.404% | 147 | 11,293 | -59.580% |
| 2026-09-02 | 3.5000 | 3.5800 | 3.1000 | 3.4200 | +2.090% | 90 | 11,253 | -54.971% |
| 2026-09-01 | 3.2000 | 3.5300 | 3.0100 | 3.3500 | -8.219% | 160 | 11,215 | -54.030% |
| 2026-08-31 | 4.1200 | 4.1200 | 3.6000 | 3.6500 | -7.595% | 46 | 11,193 | -57.808% |
| 2026-08-28 | 5.0000 | 5.0000 | 3.9500 | 3.9500 | -16.842% | 3,703 | 7,637 | -61.013% |
| 2026-08-27 | 4.3700 | 5.0000 | 4.0400 | 4.7500 | +20.865% | 120 | 7,617 | -67.579% |
| 2026-08-26 | 3.7100 | 3.9300 | 3.6200 | 3.9300 | -1.008% | 387 | 7,551 | -60.814% |
| 2026-08-25 | 4.4400 | 4.4400 | 3.9600 | 3.9700 | -0.750% | 114 | 7,539 | -61.209% |
| 2026-08-24 | 4.4000 | 4.4000 | 3.7500 | 4.0000 | -22.330% | 178 | 7,559 | -61.500% |
| 2026-08-21 | 5.6600 | 5.6600 | 5.0000 | 5.1500 | -9.490% | 80 | 7,551 | -70.097% |
| 2026-08-20 | 5.7000 | 5.7300 | 4.9500 | 5.6900 | +1.607% | 1,382 | 6,381 | -72.935% |
| 2026-08-19 | 7.2000 | 7.2000 | 5.4300 | 5.6000 | -20.000% | 198 | 6,319 | -72.500% |
| 2026-08-18 | 8.2900 | 8.2900 | 6.9100 | 7.0000 | -29.293% | 144 | 6,316 | -78.000% |
| 2026-08-17 | 9.8700 | 11.0000 | 9.7500 | 9.9000 | -1.198% | 154 | 6,328 | -84.444% |
| 2026-08-14 | 11.6000 | 11.6000 | 10.0200 | 10.0200 | -12.489% | 26 | 6,325 | -84.631% |
| 2026-08-13 | 9.6400 | 12.7500 | 9.4500 | 11.4500 | +19.645% | 199 | 6,431 | -86.550% |
| 2026-08-12 | 10.3600 | 10.5400 | 9.3500 | 9.5700 | +11.669% | 575 | 6,963 | -83.908% |
| 2026-08-11 | 8.2000 | 9.0500 | 8.2000 | 8.5700 | -9.504% | 241 | 6,834 | -82.030% |
| 2026-08-10 | 10.0100 | 10.0100 | 9.1000 | 9.4700 | -14.299% | 28 | 6,840 | -83.738% |
| 2026-08-07 | 12.7000 | 12.7000 | 10.4000 | 11.0500 | -4.080% | 40 | 6,818 | -86.063% |
| 2026-08-06 | 10.2000 | 11.9500 | 10.2000 | 11.5200 | -5.959% | 97 | 6,801 | -86.632% |
| 2026-08-05 | 12.0000 | 12.7900 | 11.3500 | 12.2500 | -1.922% | 29 | 6,794 | -87.429% |
| 2026-08-04 | 10.3500 | 12.6500 | 10.3500 | 12.4900 | +48.690% | 234 | 6,607 | -87.670% |
| 2026-08-03 | 6.7000 | 8.4000 | 6.7000 | 8.4000 | +6.329% | 130 | 6,608 | -81.667% |
| 2026-07-31 | 9.6500 | 9.6500 | 7.9000 | 7.9000 | -9.195% | 240 | 6,383 | -80.506% |
| 2026-07-30 | 7.7100 | 9.8000 | 7.7100 | 8.7000 | +28.508% | 81 | 6,394 | -82.299% |
| 2026-07-29 | 7.8500 | 7.8500 | 6.2000 | 6.7700 | -11.503% | 103 | 6,423 | -77.253% |
| 2026-07-28 | 7.4100 | 7.9400 | 6.7500 | 7.6500 | -8.929% | 38 | 6,435 | -79.869% |
| 2026-07-27 | 9.9500 | 10.3000 | 7.7000 | 8.4000 | -11.579% | 160 | 6,514 | -81.667% |
| 2026-07-24 | 13.6000 | 13.6000 | 9.1500 | 9.5000 | -32.624% | 119 | 6,492 | -83.789% |
| 2026-07-23 | 15.3000 | 15.7000 | 13.9100 | 14.1000 | -12.422% | 114 | 6,490 | -89.078% |
| 2026-07-22 | 14.9500 | 17.1400 | 14.9500 | 16.1000 | -6.395% | 64 | 6,475 | -90.435% |
| 2026-07-21 | 15.9000 | 17.2000 | 15.0000 | 17.2000 | +32.308% | 186 | 6,364 | -91.047% |
| 2026-07-20 | 13.4800 | 14.6500 | 13.0000 | 13.0000 | 0.000% | 24 | 6,357 | -88.154% |
| 2026-07-17 | 10.4500 | 13.4000 | 10.4200 | 13.0000 | +4.000% | 292 | 6,312 | -88.154% |
| 2026-07-16 | 14.1100 | 14.1100 | 12.5000 | 12.5000 | -19.872% | 86 | 6,328 | -87.680% |
| 2026-07-15 | 16.6800 | 16.6800 | 14.4000 | 15.6000 | -12.113% | 50 | 6,308 | -90.128% |
| 2026-07-14 | 17.0000 | 18.5400 | 15.8500 | 17.7500 | +19.932% | 190 | 6,254 | -91.324% |
| 2026-07-13 | 16.6300 | 16.6300 | 14.8000 | 14.8000 | -22.310% | 170 | 6,264 | -89.595% |
| 2026-07-10 | 19.7500 | 19.7500 | 18.5100 | 19.0500 | -9.242% | 39 | 6,255 | -91.916% |
| 2026-07-09 | 22.0000 | 23.2400 | 20.9900 | 20.9900 | +4.272% | 47 | 6,251 | -92.663% |
| 2026-07-08 | 19.2000 | 20.1300 | 17.3500 | 20.1300 | +2.287% | 88 | 6,242 | -92.350% |
| 2026-07-07 | 22.9800 | 22.9800 | 19.5000 | 19.6800 | -27.780% | 207 | 6,250 | -92.175% |
| 2026-07-06 | 28.2300 | 29.5500 | 26.7200 | 27.2500 | +8.135% | 146 | 6,229 | -94.349% |
| 2026-07-02 | 30.0100 | 31.5000 | 24.6200 | 25.2000 | -17.377% | 377 | 6,462 | -93.889% |
| 2026-07-01 | 33.0000 | 34.9900 | 29.8300 | 30.5000 | -18.991% | 180 | 6,348 | -94.951% |
| 2026-06-30 | 32.9500 | 39.7500 | 32.9500 | 37.6500 | +16.491% | 122 | 6,388 | -95.910% |
| 2026-06-29 | 27.6000 | 32.5500 | 24.9000 | 32.3200 | +6.737% | 86 | 6,385 | -95.235% |
| 2026-06-26 | 31.5800 | 32.8500 | 30.0000 | 30.2800 | -7.991% | 284 | 6,120 | -94.914% |
| 2026-06-25 | 38.8800 | 39.0000 | 30.7000 | 32.9100 | -0.182% | 99 | 6,108 | -95.321% |
| 2026-06-24 | 34.7000 | 36.6500 | 31.3000 | 32.9700 | -4.017% | 195 | 6,124 | -95.329% |
| 2026-06-23 | 32.6200 | 38.0000 | 32.2900 | 34.3500 | -12.928% | 273 | 6,047 | -95.517% |
| 2026-06-22 | 39.3600 | 40.0500 | 36.6000 | 39.4500 | +14.282% | 455 | 6,069 | -96.096% |
| 2026-06-18 | 32.9100 | 36.0400 | 31.5000 | 34.5200 | +23.728% | 745 | 5,479 | -95.539% |
| 2026-06-17 | 26.8700 | 27.9000 | 26.1900 | 27.9000 | +10.059% | 39 | 5,506 | -94.480% |
| 2026-06-16 | 29.9900 | 31.5900 | 25.3500 | 25.3500 | -19.728% | 424 | 5,577 | -93.925% |
| 2026-06-15 | 32.7300 | 34.6400 | 30.8600 | 31.5800 | +4.917% | 950 | 6,289 | -95.123% |
| 2026-06-12 | 25.2000 | 32.0000 | 24.2500 | 30.1000 | +21.273% | 950 | 5,426 | -94.884% |
| 2026-06-11 | 22.1500 | 26.2000 | 21.9000 | 24.8200 | +32.727% | 227 | 5,416 | -93.795% |
| 2026-06-10 | 18.7000 | 19.0500 | 18.6500 | 18.7000 | +1.741% | 15 | 5,404 | -91.765% |
| 2026-06-09 | 21.9500 | 21.9500 | 15.9000 | 18.3800 | -12.518% | 59 | 5,421 | -91.621% |
| 2026-06-08 | 19.7500 | 22.1500 | 19.2000 | 21.0100 | +35.548% | 111 | 5,444 | -92.670% |
| 2026-06-05 | 17.3600 | 17.7000 | 15.0000 | 15.5000 | -25.301% | 112 | 5,447 | -90.065% |
| 2026-06-04 | 19.7000 | 21.3200 | 18.8700 | 20.7500 | -4.904% | 126 | 5,387 | -92.578% |
| 2026-06-03 | 24.3000 | 25.0000 | 21.2000 | 21.8200 | +13.351% | 46 | 5,387 | -92.942% |
| 2026-06-02 | 18.5000 | 20.1500 | 17.5000 | 19.2500 | -5.591% | 155 | 5,310 | -92.000% |
| 2026-06-01 | 19.6500 | 21.8500 | 19.1500 | 20.3900 | -12.112% | 509 | 4,911 | -92.447% |
| 2026-05-29 | 29.1900 | 29.1900 | 22.6500 | 23.2000 | -11.111% | 1,023 | 3,957 | -93.362% |
| 2026-05-28 | 27.3500 | 27.3500 | 23.9200 | 26.1000 | -0.382% | 35 | 3,956 | -94.100% |
| 2026-05-27 | 28.7500 | 28.7500 | 24.5000 | 26.2000 | -8.551% | 862 | 3,149 | -94.122% |
| 2026-05-26 | 27.3000 | 29.0000 | 24.0000 | 28.6500 | +10.832% | 2,817 | 864 | -94.625% |
| 2026-05-22 | 26.9300 | 26.9300 | 25.8500 | 25.8500 | +5.081% | 82 | 861 | -94.043% |
| 2026-05-21 | 24.2000 | 25.0000 | 22.2900 | 24.6000 | -4.503% | 22 | 850 | -93.740% |
| 2026-05-20 | 25.0000 | 26.9500 | 24.4500 | 25.7600 | +25.597% | 93 | 809 | -94.022% |
| 2026-05-19 | 18.3800 | 22.0000 | 16.8100 | 20.5100 | +6.545% | 50 | 804 | -92.491% |
| 2026-05-18 | 23.1700 | 23.1700 | 17.4500 | 19.2500 | -6.689% | 103 | 792 | -92.000% |
| 2026-05-15 | 19.9000 | 20.6300 | 19.7500 | 20.6300 | -14.576% | 142 | 857 | -92.535% |
| 2026-05-14 | 23.7500 | 25.3100 | 23.7500 | 24.1500 | -16.753% | 30 | 871 | -93.623% |
| 2026-05-13 | 29.8700 | 29.8700 | 26.8000 | 29.0100 | +2.872% | 22 | 857 | -94.691% |
| 2026-05-12 | 33.0000 | 33.0000 | 24.9700 | 28.2000 | -14.286% | 391 | 735 | -94.539% |
| 2026-05-11 | 35.0500 | 35.9000 | 31.0400 | 32.9000 | +5.686% | 114 | 741 | -95.319% |
| 2026-05-08 | 23.0000 | 35.0000 | 23.0000 | 31.1300 | +47.746% | 270 | 735 | -95.053% |
| 2026-05-07 | 22.9000 | 23.2900 | 20.5500 | 21.0700 | -4.227% | 637 | 899 | -92.691% |
| 2026-05-06 | 20.5500 | 22.7100 | 19.4900 | 22.0000 | +8.002% | 141 | 986 | -93.000% |
| 2026-05-05 | 17.9000 | 21.2000 | 17.9000 | 20.3700 | +51.450% | 907 | 101 | -92.440% |
| 2026-05-04 | 15.1500 | 15.1500 | 13.4500 | 13.4500 | -14.873% | 41 | 69 | -88.550% |
| 2026-05-01 | 13.5500 | 15.9500 | 13.5500 | 15.8000 | +25.198% | 75 | 8 | -90.253% |
| 2026-04-30 | 11.9000 | 12.6200 | 11.6000 | 12.6200 | 0.000% | 8 | 0 | -87.797% |