INTC270115C00140000
INTC Jan 15 2027 140.00 Call
optionOPRA
EODOct 16, 2026
1.31USD-39.070%(-0.84)889Vol17,415OI
INTC270115C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.8700 | 2.0000 | 1.2600 | 1.3100 | -39.070% | 889 | 17,372 | 0.000% |
| 2026-10-15 | 1.9300 | 2.3300 | 1.5700 | 2.1500 | -14.000% | 2,250 | 17,048 | -39.070% |
| 2026-10-14 | 2.7400 | 3.0500 | 2.5000 | 2.5000 | -25.373% | 5,376 | 18,947 | -47.600% |
| 2026-10-13 | 2.5600 | 3.3600 | 2.3000 | 3.3500 | +16.725% | 2,232 | 17,879 | -60.896% |
| 2026-10-12 | 3.5000 | 3.5500 | 2.7600 | 2.8700 | -26.410% | 1,541 | 17,985 | -54.355% |
| 2026-10-09 | 4.8300 | 4.8300 | 3.9000 | 3.9000 | -18.750% | 902 | 17,772 | -66.410% |
| 2026-10-08 | 5.6400 | 6.1300 | 4.3800 | 4.8000 | -29.412% | 6,704 | 18,373 | -72.708% |
| 2026-10-07 | 6.2300 | 7.2500 | 6.2300 | 6.8000 | +5.426% | 394 | 18,317 | -80.735% |
| 2026-10-06 | 8.0000 | 8.0000 | 6.4500 | 6.4500 | -16.125% | 6,042 | 15,775 | -79.690% |
| 2026-10-05 | 8.3500 | 9.0800 | 7.6200 | 7.6900 | -21.128% | 2,669 | 16,036 | -82.965% |
| 2026-10-02 | 12.3000 | 13.1700 | 9.7400 | 9.7500 | -9.302% | 557 | 16,099 | -86.564% |
| 2026-10-01 | 9.9600 | 11.3300 | 9.9600 | 10.7500 | -4.018% | 197 | 16,047 | -87.814% |
| 2026-09-30 | 9.2000 | 11.2000 | 9.2000 | 11.2000 | +22.404% | 307 | 16,010 | -88.304% |
| 2026-09-29 | 9.1300 | 10.7000 | 9.0400 | 9.1500 | -2.660% | 811 | 16,510 | -85.683% |
| 2026-09-28 | 11.3000 | 11.3000 | 8.8400 | 9.4000 | -28.189% | 1,449 | 15,539 | -86.064% |
| 2026-09-25 | 15.2000 | 15.2000 | 12.9500 | 13.0900 | -15.275% | 2,091 | 15,737 | -89.992% |
| 2026-09-24 | 11.9000 | 15.5800 | 11.9000 | 15.4500 | +18.846% | 473 | 15,900 | -91.521% |
| 2026-09-23 | 13.3500 | 13.3500 | 11.6500 | 13.0000 | -7.473% | 727 | 16,050 | -89.923% |
| 2026-09-22 | 12.6500 | 14.1000 | 12.5400 | 14.0500 | +6.038% | 923 | 16,108 | -90.676% |
| 2026-09-21 | 10.4000 | 15.2700 | 10.1200 | 13.2500 | +79.054% | 2,106 | 15,940 | -90.113% |
| 2026-09-18 | 8.0500 | 8.0500 | 6.6500 | 7.4000 | -6.091% | 337 | 15,880 | -82.297% |
| 2026-09-17 | 6.5000 | 8.8000 | 6.3000 | 7.8800 | +47.290% | 1,485 | 15,312 | -83.376% |
| 2026-09-16 | 5.5000 | 6.1300 | 4.9500 | 5.3500 | +24.419% | 3,917 | 16,286 | -75.514% |
| 2026-09-15 | 5.0000 | 5.0000 | 4.2500 | 4.3000 | -2.273% | 1,249 | 15,350 | -69.535% |
| 2026-09-14 | 4.6600 | 4.9000 | 4.3000 | 4.4000 | -29.032% | 963 | 14,674 | -70.227% |
| 2026-09-11 | 6.4000 | 7.0000 | 5.9500 | 6.2000 | +4.202% | 239 | 14,611 | -78.871% |
| 2026-09-10 | 6.7500 | 6.9800 | 5.8800 | 5.9500 | -26.087% | 436 | 14,781 | -77.983% |
| 2026-09-09 | 7.6500 | 8.2600 | 7.5400 | 8.0500 | +3.205% | 400 | 14,817 | -83.727% |
| 2026-09-08 | 6.2500 | 8.4000 | 6.2000 | 7.8000 | +58.859% | 913 | 14,456 | -83.205% |
| 2026-09-04 | 3.8500 | 4.9100 | 3.8500 | 4.9100 | +39.093% | 667 | 14,088 | -73.320% |
| 2026-09-03 | 2.9600 | 3.6000 | 2.8600 | 3.5300 | +17.276% | 290 | 13,999 | -62.890% |
| 2026-09-02 | 3.0400 | 3.1000 | 2.7900 | 3.0100 | -1.311% | 120 | 13,965 | -56.478% |
| 2026-09-01 | 2.6200 | 3.0500 | 2.6200 | 3.0500 | -3.175% | 287 | 14,007 | -57.049% |
| 2026-08-31 | 3.8000 | 3.8000 | 3.1500 | 3.1500 | -10.000% | 57 | 14,019 | -58.413% |
| 2026-08-28 | 4.2500 | 4.5500 | 3.4000 | 3.5000 | -18.605% | 132 | 14,028 | -62.571% |
| 2026-08-27 | 4.1200 | 4.5000 | 3.6000 | 4.3000 | +19.444% | 131 | 14,019 | -69.535% |
| 2026-08-26 | 3.3000 | 3.6500 | 3.1300 | 3.6000 | +4.348% | 433 | 14,055 | -63.611% |
| 2026-08-25 | 3.9800 | 4.0700 | 3.4500 | 3.4500 | -2.542% | 209 | 14,070 | -62.029% |
| 2026-08-24 | 4.2000 | 4.2000 | 3.3000 | 3.5400 | -19.545% | 353 | 14,070 | -62.994% |
| 2026-08-21 | 4.7500 | 5.0000 | 4.4000 | 4.4000 | -14.397% | 179 | 14,067 | -70.227% |
| 2026-08-20 | 4.9000 | 5.1500 | 4.4300 | 5.1400 | +1.782% | 361 | 13,985 | -74.514% |
| 2026-08-19 | 6.0000 | 6.0400 | 4.7000 | 5.0500 | -19.968% | 526 | 13,946 | -74.059% |
| 2026-08-18 | 7.4500 | 7.6500 | 6.0700 | 6.3100 | -31.338% | 199 | 13,923 | -79.239% |
| 2026-08-17 | 9.3000 | 10.0000 | 8.8500 | 9.1900 | +2.111% | 1,078 | 13,231 | -85.745% |
| 2026-08-14 | 10.8000 | 10.9000 | 9.0000 | 9.0000 | -13.628% | 185 | 13,252 | -85.444% |
| 2026-08-13 | 9.5000 | 11.5500 | 9.5000 | 10.4200 | +17.342% | 303 | 13,301 | -87.428% |
| 2026-08-12 | 9.6500 | 9.7000 | 8.4600 | 8.8800 | +13.846% | 2,802 | 11,593 | -85.248% |
| 2026-08-11 | 8.0000 | 8.2000 | 7.7500 | 7.8000 | -4.878% | 314 | 11,574 | -83.205% |
| 2026-08-10 | 9.0000 | 9.0000 | 8.2000 | 8.2000 | -18.408% | 89 | 11,539 | -84.024% |
| 2026-08-07 | 11.4000 | 11.6000 | 9.4700 | 10.0500 | -3.179% | 1,632 | 10,047 | -86.965% |
| 2026-08-06 | 9.2500 | 11.0000 | 9.2500 | 10.3800 | -6.486% | 39 | 10,055 | -87.380% |
| 2026-08-05 | 10.9100 | 11.8300 | 10.2500 | 11.1000 | -5.692% | 143 | 10,058 | -88.198% |
| 2026-08-04 | 7.7500 | 11.7700 | 7.7500 | 11.7700 | +64.615% | 809 | 10,445 | -88.870% |
| 2026-08-03 | 6.7500 | 7.5000 | 5.9600 | 7.1500 | -3.378% | 404 | 10,161 | -81.678% |
| 2026-07-31 | 9.7800 | 9.7800 | 7.3500 | 7.4000 | -6.683% | 416 | 10,202 | -82.297% |
| 2026-07-30 | 6.7000 | 8.8000 | 6.5000 | 7.9300 | +44.182% | 88 | 10,194 | -83.480% |
| 2026-07-29 | 7.0500 | 7.1700 | 5.5000 | 5.5000 | -21.429% | 702 | 10,096 | -76.182% |
| 2026-07-28 | 6.8000 | 7.3000 | 6.0000 | 7.0000 | -13.580% | 193 | 10,057 | -81.286% |
| 2026-07-27 | 8.8100 | 8.9700 | 7.2300 | 8.1000 | -7.955% | 147 | 10,057 | -83.827% |
| 2026-07-24 | 12.6500 | 12.6500 | 8.8000 | 8.8000 | -33.283% | 281 | 10,027 | -85.114% |
| 2026-07-23 | 13.8400 | 14.7500 | 12.8500 | 13.1900 | -8.530% | 119 | 10,015 | -90.068% |
| 2026-07-22 | 15.1500 | 16.0000 | 14.4200 | 14.4200 | -9.422% | 104 | 10,005 | -90.915% |
| 2026-07-21 | 14.8000 | 15.9700 | 13.9300 | 15.9200 | +31.570% | 570 | 9,858 | -91.771% |
| 2026-07-20 | 13.0200 | 13.4000 | 12.1000 | 12.1000 | +1.340% | 55 | 9,851 | -89.174% |
| 2026-07-17 | 10.4000 | 12.6200 | 9.3900 | 11.9400 | +0.336% | 261 | 9,837 | -89.028% |
| 2026-07-16 | 13.0000 | 13.1000 | 11.5500 | 11.9000 | -18.269% | 277 | 9,831 | -88.992% |
| 2026-07-15 | 16.5000 | 16.5000 | 12.8000 | 14.5600 | -13.591% | 205 | 9,842 | -91.003% |
| 2026-07-14 | 16.3200 | 17.2000 | 15.0000 | 16.8500 | +23.897% | 163 | 9,790 | -92.226% |
| 2026-07-13 | 15.4000 | 15.6000 | 13.6000 | 13.6000 | -23.638% | 116 | 9,772 | -90.368% |
| 2026-07-10 | 18.3000 | 18.3000 | 17.1500 | 17.8100 | -9.133% | 53 | 9,761 | -92.645% |
| 2026-07-09 | 21.2000 | 21.7700 | 19.6000 | 19.6000 | +8.168% | 124 | 9,667 | -93.316% |
| 2026-07-08 | 18.2000 | 18.2000 | 16.0500 | 18.1200 | -2.581% | 243 | 9,550 | -92.770% |
| 2026-07-07 | 22.5500 | 22.5500 | 18.2000 | 18.6000 | -27.400% | 423 | 9,517 | -92.957% |
| 2026-07-06 | 26.6300 | 27.9700 | 25.2200 | 25.6200 | +6.528% | 79 | 9,506 | -94.887% |
| 2026-07-02 | 28.4800 | 30.1500 | 23.3000 | 24.0500 | -14.291% | 338 | 9,591 | -94.553% |
| 2026-07-01 | 32.0000 | 33.3000 | 27.9800 | 28.0600 | -21.686% | 293 | 9,587 | -95.331% |
| 2026-06-30 | 31.2700 | 37.7500 | 31.2700 | 35.8300 | +18.485% | 513 | 9,534 | -96.344% |
| 2026-06-29 | 28.2500 | 31.0000 | 23.1500 | 30.2400 | +1.374% | 284 | 9,365 | -95.668% |
| 2026-06-26 | 29.0500 | 31.1500 | 28.3000 | 29.8300 | -6.047% | 186 | 9,300 | -95.608% |
| 2026-06-25 | 36.6000 | 37.0700 | 29.2700 | 31.7500 | +0.794% | 1,488 | 8,296 | -95.874% |
| 2026-06-24 | 30.7500 | 34.8500 | 29.8000 | 31.5000 | -3.166% | 101 | 8,293 | -95.841% |
| 2026-06-23 | 31.1500 | 36.2500 | 30.4100 | 32.5300 | -14.282% | 331 | 8,335 | -95.973% |
| 2026-06-22 | 36.8800 | 38.4500 | 34.8800 | 37.9500 | +12.779% | 513 | 8,298 | -96.548% |
| 2026-06-18 | 31.2800 | 34.1100 | 29.5400 | 33.6500 | +36.511% | 739 | 8,236 | -96.107% |
| 2026-06-17 | 25.0000 | 27.6000 | 24.0700 | 24.6500 | +3.571% | 143 | 8,200 | -94.686% |
| 2026-06-16 | 28.3600 | 29.1900 | 23.7800 | 23.8000 | -20.268% | 120 | 8,167 | -94.496% |
| 2026-06-15 | 30.0000 | 33.0000 | 29.4600 | 29.8500 | +5.106% | 291 | 8,140 | -95.611% |
| 2026-06-12 | 25.2500 | 29.7800 | 25.2500 | 28.4000 | +21.888% | 151 | 8,176 | -95.387% |
| 2026-06-11 | 21.0000 | 24.2000 | 20.9500 | 23.3000 | +30.899% | 365 | 8,257 | -94.378% |
| 2026-06-10 | 19.8000 | 19.8000 | 16.9800 | 17.8000 | +0.056% | 114 | 8,277 | -92.640% |
| 2026-06-09 | 21.3300 | 21.3300 | 15.0000 | 17.7900 | -9.003% | 155 | 8,275 | -92.636% |
| 2026-06-08 | 18.9000 | 21.0000 | 18.4500 | 19.5500 | +40.647% | 148 | 8,247 | -93.299% |
| 2026-06-05 | 16.3600 | 16.7200 | 13.9000 | 13.9000 | -29.262% | 537 | 8,506 | -90.576% |
| 2026-06-04 | 18.5000 | 20.2000 | 17.9000 | 19.6500 | -4.843% | 286 | 8,411 | -93.333% |
| 2026-06-03 | 22.5000 | 23.1200 | 20.1500 | 20.6500 | +15.106% | 209 | 8,434 | -93.656% |
| 2026-06-02 | 17.4000 | 18.8500 | 16.7500 | 17.9400 | -7.811% | 151 | 8,338 | -92.698% |
| 2026-06-01 | 18.0500 | 21.9000 | 17.5000 | 19.4600 | -11.142% | 696 | 8,196 | -93.268% |
| 2026-05-29 | 27.0000 | 27.8000 | 21.4800 | 21.9000 | -12.013% | 239 | 8,154 | -94.018% |
| 2026-05-28 | 25.4500 | 25.4500 | 22.4500 | 24.8900 | -2.316% | 151 | 8,126 | -94.737% |
| 2026-05-27 | 27.2400 | 27.2400 | 23.2000 | 25.4800 | -6.667% | 487 | 8,052 | -94.859% |
| 2026-05-26 | 24.0000 | 27.5000 | 23.7300 | 27.3000 | +12.810% | 133 | 8,037 | -95.201% |
| 2026-05-22 | 24.8000 | 25.5000 | 23.7400 | 24.2000 | +1.681% | 593 | 8,219 | -94.587% |
| 2026-05-21 | 22.8500 | 24.0500 | 20.6000 | 23.8000 | -2.459% | 131 | 8,248 | -94.496% |
| 2026-05-20 | 23.0000 | 26.5000 | 22.3500 | 24.4000 | +25.773% | 186 | 8,235 | -94.631% |
| 2026-05-19 | 16.9500 | 20.6900 | 15.5300 | 19.4000 | +9.915% | 174 | 8,235 | -93.247% |
| 2026-05-18 | 20.5000 | 20.5000 | 16.4500 | 17.6500 | -6.117% | 202 | 8,297 | -92.578% |
| 2026-05-15 | 20.2000 | 21.0500 | 18.4000 | 18.8000 | -18.261% | 169 | 8,325 | -93.032% |
| 2026-05-14 | 23.3600 | 25.8000 | 22.7800 | 23.0000 | -11.025% | 130 | 8,306 | -94.304% |
| 2026-05-13 | 27.7500 | 28.0000 | 24.8700 | 25.8500 | -2.746% | 134 | 8,303 | -94.932% |
| 2026-05-12 | 29.9000 | 31.2300 | 23.9000 | 26.5800 | -20.060% | 411 | 8,264 | -95.071% |
| 2026-05-11 | 33.0000 | 34.0000 | 29.1000 | 33.2500 | +13.211% | 313 | 8,275 | -96.060% |
| 2026-05-08 | 21.2100 | 33.4000 | 21.2100 | 29.3700 | +51.392% | 1,041 | 8,006 | -95.540% |
| 2026-05-07 | 21.0000 | 22.0000 | 19.4000 | 19.4000 | -9.557% | 95 | 7,975 | -93.247% |
| 2026-05-06 | 19.7500 | 21.5500 | 18.3000 | 21.4500 | +12.186% | 276 | 7,892 | -93.893% |
| 2026-05-05 | 15.0000 | 20.1000 | 15.0000 | 19.1200 | +54.194% | 6,435 | 1,851 | -93.149% |
| 2026-05-04 | 14.5800 | 14.5800 | 12.4000 | 12.4000 | -15.416% | 352 | 1,665 | -89.435% |
| 2026-05-01 | 11.8000 | 15.0000 | 11.8000 | 14.6600 | +26.270% | 2,309 | 146 | -91.064% |
| 2026-04-30 | 12.4500 | 12.4500 | 10.5200 | 11.6100 | 0.000% | 186 | 0 | -88.717% |