INTC270115C00145000
INTC Jan 15 2027 145.00 Call
optionOPRA
EODOct 16, 2026
1.10USD-37.853%(-0.67)1,764Vol13,600OI
INTC270115C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.6500 | 1.6500 | 1.0200 | 1.1000 | -37.853% | 1,764 | 13,071 | 0.000% |
| 2026-10-15 | 1.5000 | 2.0000 | 1.2300 | 1.7700 | -15.714% | 2,229 | 12,992 | -37.853% |
| 2026-10-14 | 2.3000 | 2.5700 | 2.0900 | 2.1000 | -26.056% | 831 | 12,877 | -47.619% |
| 2026-10-13 | 2.2000 | 2.8400 | 1.9500 | 2.8400 | +17.842% | 1,207 | 12,682 | -61.268% |
| 2026-10-12 | 3.0200 | 3.1900 | 2.3300 | 2.4100 | -29.118% | 1,236 | 13,019 | -54.357% |
| 2026-10-09 | 4.0800 | 4.0800 | 3.3000 | 3.4000 | -16.870% | 1,973 | 11,932 | -67.647% |
| 2026-10-08 | 4.9900 | 5.3400 | 3.7300 | 4.0900 | -29.483% | 17,322 | 15,391 | -73.105% |
| 2026-10-07 | 5.4000 | 6.4000 | 5.3000 | 5.8000 | +3.571% | 2,209 | 15,380 | -81.034% |
| 2026-10-06 | 6.4700 | 6.6000 | 5.5500 | 5.6000 | -16.042% | 13,955 | 4,183 | -80.357% |
| 2026-10-05 | 7.2500 | 7.6000 | 6.6700 | 6.6700 | -21.529% | 166 | 4,105 | -83.508% |
| 2026-10-02 | 11.0000 | 11.6100 | 8.5000 | 8.5000 | -10.053% | 189 | 4,099 | -87.059% |
| 2026-10-01 | 9.3400 | 10.1500 | 8.7700 | 9.4500 | -4.061% | 139 | 4,046 | -88.360% |
| 2026-09-30 | 8.1000 | 9.9800 | 8.1000 | 9.8500 | +18.389% | 71 | 4,012 | -88.832% |
| 2026-09-29 | 8.4000 | 9.5000 | 8.3000 | 8.3200 | -0.952% | 19 | 4,009 | -86.779% |
| 2026-09-28 | 10.7000 | 10.9500 | 7.8600 | 8.4000 | -29.530% | 1,323 | 3,939 | -86.905% |
| 2026-09-25 | 13.5700 | 13.5700 | 11.7500 | 11.9200 | -15.039% | 191 | 3,911 | -90.772% |
| 2026-09-24 | 12.0900 | 14.0300 | 11.5500 | 14.0300 | +21.472% | 262 | 3,807 | -92.160% |
| 2026-09-23 | 12.0000 | 12.0000 | 10.4000 | 11.5500 | -9.055% | 185 | 3,720 | -90.476% |
| 2026-09-22 | 11.4500 | 12.7000 | 11.3000 | 12.7000 | +4.184% | 62 | 3,694 | -91.339% |
| 2026-09-21 | 9.9500 | 13.8500 | 9.1300 | 12.1900 | +89.580% | 408 | 3,589 | -90.976% |
| 2026-09-18 | 7.0000 | 7.0000 | 5.8500 | 6.4300 | -9.437% | 38 | 3,594 | -82.893% |
| 2026-09-17 | 5.7500 | 7.8700 | 5.7000 | 7.1000 | +52.688% | 1,593 | 2,432 | -84.507% |
| 2026-09-16 | 5.0500 | 5.1000 | 4.3700 | 4.6500 | +25.676% | 29 | 2,434 | -76.344% |
| 2026-09-15 | 4.1000 | 4.1000 | 3.7000 | 3.7000 | -9.756% | 23 | 2,423 | -70.270% |
| 2026-09-14 | 4.0000 | 4.3000 | 3.9000 | 4.1000 | -25.455% | 109 | 2,496 | -73.171% |
| 2026-09-11 | 5.9000 | 6.0000 | 5.4200 | 5.5000 | +1.852% | 105 | 2,449 | -80.000% |
| 2026-09-10 | 5.4400 | 5.7000 | 5.2400 | 5.4000 | -25.000% | 184 | 2,317 | -79.630% |
| 2026-09-09 | 6.8300 | 7.4500 | 6.8300 | 7.2000 | 0.000% | 210 | 2,311 | -84.722% |
| 2026-09-08 | 6.0000 | 7.5000 | 5.6500 | 7.2000 | +80.000% | 146 | 2,344 | -84.722% |
| 2026-09-04 | 3.5500 | 4.0000 | 3.5000 | 4.0000 | +33.333% | 192 | 2,340 | -72.500% |
| 2026-09-03 | 2.6800 | 3.0700 | 2.6800 | 3.0000 | +14.504% | 97 | 2,381 | -63.333% |
| 2026-09-02 | 2.6000 | 2.6200 | 2.5400 | 2.6200 | +2.745% | 73 | 2,383 | -58.015% |
| 2026-09-01 | 2.4500 | 2.6700 | 2.3400 | 2.5500 | -9.253% | 531 | 2,359 | -56.863% |
| 2026-08-31 | 2.8500 | 2.8500 | 2.8100 | 2.8100 | -9.646% | 3 | 2,359 | -60.854% |
| 2026-08-28 | 3.7500 | 3.9100 | 3.1100 | 3.1100 | -14.795% | 51 | 2,347 | -64.630% |
| 2026-08-27 | 3.4500 | 4.0000 | 3.2800 | 3.6500 | +15.873% | 111 | 2,312 | -69.863% |
| 2026-08-26 | 2.9000 | 3.2300 | 2.8000 | 3.1500 | -0.943% | 78 | 2,278 | -65.079% |
| 2026-08-25 | 3.5500 | 3.6000 | 3.1500 | 3.1800 | -2.154% | 174 | 2,273 | -65.409% |
| 2026-08-24 | 3.5500 | 3.5500 | 2.9200 | 3.2500 | -21.687% | 368 | 2,275 | -66.154% |
| 2026-08-21 | 4.5500 | 4.5500 | 3.9500 | 4.1500 | -7.982% | 27 | 2,251 | -73.494% |
| 2026-08-20 | 4.3000 | 4.5900 | 3.9600 | 4.5100 | -3.426% | 113 | 2,238 | -75.610% |
| 2026-08-19 | 5.9000 | 5.9000 | 4.4000 | 4.6700 | -15.091% | 82 | 2,225 | -76.445% |
| 2026-08-18 | 6.8500 | 6.8500 | 5.4500 | 5.5000 | -34.132% | 72 | 2,245 | -80.000% |
| 2026-08-17 | 8.1000 | 8.9500 | 8.1000 | 8.3500 | +1.829% | 143 | 2,294 | -86.826% |
| 2026-08-14 | 9.6500 | 10.0000 | 8.2000 | 8.2000 | -16.751% | 27 | 2,283 | -86.585% |
| 2026-08-13 | 9.6500 | 10.3900 | 9.2300 | 9.8500 | +20.122% | 28 | 2,280 | -88.832% |
| 2026-08-12 | 8.3000 | 8.5300 | 7.7500 | 8.2000 | +14.685% | 64 | 2,289 | -86.585% |
| 2026-08-11 | 7.0000 | 7.4400 | 7.0000 | 7.1500 | -7.143% | 428 | 2,066 | -84.615% |
| 2026-08-10 | 8.2500 | 8.2500 | 7.5500 | 7.7000 | -16.757% | 284 | 2,040 | -85.714% |
| 2026-08-07 | 9.5800 | 9.5800 | 8.7100 | 9.2500 | -3.445% | 51 | 2,015 | -88.108% |
| 2026-08-06 | 9.5500 | 10.6900 | 9.5500 | 9.5800 | -10.467% | 218 | 2,047 | -88.518% |
| 2026-08-05 | 10.6500 | 11.0500 | 9.6500 | 10.7000 | +3.382% | 87 | 2,042 | -89.720% |
| 2026-08-04 | 7.5000 | 10.4000 | 7.5000 | 10.3500 | +55.405% | 141 | 2,014 | -89.372% |
| 2026-08-03 | 6.0000 | 6.6800 | 6.0000 | 6.6600 | -4.173% | 47 | 2,026 | -83.483% |
| 2026-07-31 | 9.2400 | 9.2400 | 6.9500 | 6.9500 | -6.081% | 230 | 1,843 | -84.173% |
| 2026-07-30 | 7.5500 | 8.0800 | 7.4000 | 7.4000 | +28.696% | 226 | 1,625 | -85.135% |
| 2026-07-29 | 5.5500 | 5.7500 | 5.5000 | 5.7500 | -9.019% | 63 | 1,584 | -80.870% |
| 2026-07-28 | 5.8500 | 6.4000 | 5.5000 | 6.3200 | -14.595% | 26 | 1,585 | -82.595% |
| 2026-07-27 | 7.2000 | 7.9500 | 6.9000 | 7.4000 | -6.329% | 31 | 1,589 | -85.135% |
| 2026-07-24 | 10.4500 | 10.4500 | 7.9000 | 7.9000 | -35.668% | 228 | 1,552 | -86.076% |
| 2026-07-23 | 13.3000 | 13.5000 | 11.8700 | 12.2800 | -12.908% | 131 | 1,566 | -91.042% |
| 2026-07-22 | 13.9800 | 14.7500 | 13.7500 | 14.1000 | -5.369% | 6 | 1,564 | -92.199% |
| 2026-07-21 | 13.8000 | 14.9000 | 13.6000 | 14.9000 | +27.568% | 60 | 1,565 | -92.617% |
| 2026-07-20 | 12.3500 | 12.7000 | 11.4000 | 11.6800 | +6.182% | 138 | 1,458 | -90.582% |
| 2026-07-17 | 10.3000 | 11.8000 | 8.9800 | 11.0000 | -0.272% | 116 | 1,440 | -90.000% |
| 2026-07-16 | 12.6000 | 12.6000 | 10.7000 | 11.0300 | -15.089% | 68 | 1,432 | -90.027% |
| 2026-07-15 | 13.3000 | 13.3000 | 11.9800 | 12.9900 | -17.628% | 281 | 1,235 | -91.532% |
| 2026-07-14 | 14.7000 | 15.7700 | 13.8500 | 15.7700 | +17.075% | 4 | 1,236 | -93.025% |
| 2026-07-13 | 14.3000 | 14.3300 | 13.1500 | 13.4700 | -19.099% | 240 | 1,032 | -91.834% |
| 2026-07-10 | 16.3500 | 16.9500 | 16.0000 | 16.6500 | -10.436% | 225 | 891 | -93.393% |
| 2026-07-09 | 19.8000 | 20.2500 | 18.5700 | 18.5900 | +13.009% | 75 | 882 | -94.083% |
| 2026-07-08 | 17.2300 | 17.2300 | 15.2400 | 16.4500 | -5.187% | 76 | 893 | -93.313% |
| 2026-07-07 | 20.5000 | 20.5000 | 17.2000 | 17.3500 | -29.184% | 71 | 881 | -93.660% |
| 2026-07-06 | 24.0000 | 25.1600 | 24.0000 | 24.5000 | +12.644% | 39 | 880 | -95.510% |
| 2026-07-02 | 27.5100 | 27.5100 | 21.7500 | 21.7500 | -18.539% | 122 | 876 | -94.943% |
| 2026-07-01 | 30.1800 | 30.8500 | 26.7000 | 26.7000 | -21.930% | 62 | 860 | -95.880% |
| 2026-06-30 | 33.2500 | 35.6600 | 31.9000 | 34.2000 | +26.902% | 139 | 819 | -96.784% |
| 2026-06-29 | 24.3700 | 26.9500 | 23.5000 | 26.9500 | -1.857% | 24 | 824 | -95.918% |
| 2026-06-26 | 28.0900 | 28.2000 | 26.7000 | 27.4600 | -5.959% | 23 | 821 | -95.994% |
| 2026-06-25 | 34.8400 | 34.8400 | 27.4500 | 29.2000 | +1.389% | 59 | 836 | -96.233% |
| 2026-06-24 | 30.0000 | 32.5000 | 28.7000 | 28.8000 | -6.856% | 48 | 831 | -96.181% |
| 2026-06-23 | 31.1000 | 34.2500 | 30.1600 | 30.9200 | -14.444% | 48 | 819 | -96.442% |
| 2026-06-22 | 35.5000 | 36.3500 | 33.1500 | 36.1400 | +18.570% | 57 | 804 | -96.956% |
| 2026-06-18 | 30.0000 | 32.4500 | 27.9900 | 30.4800 | +29.868% | 98 | 794 | -96.391% |
| 2026-06-17 | 23.5000 | 26.0800 | 23.4700 | 23.4700 | +3.120% | 107 | 795 | -95.313% |
| 2026-06-16 | 24.0600 | 24.0600 | 22.7600 | 22.7600 | -18.423% | 239 | 591 | -95.167% |
| 2026-06-15 | 29.0100 | 30.5000 | 27.9000 | 27.9000 | +2.273% | 44 | 602 | -96.057% |
| 2026-06-12 | 22.6000 | 29.1000 | 22.6000 | 27.2800 | +20.815% | 133 | 542 | -95.968% |
| 2026-06-11 | 20.5000 | 22.7000 | 19.9500 | 22.5800 | +36.518% | 69 | 565 | -95.128% |
| 2026-06-10 | 18.7200 | 18.7200 | 16.0500 | 16.5400 | -1.254% | 53 | 554 | -93.349% |
| 2026-06-09 | 20.2000 | 20.2000 | 14.8500 | 16.7500 | -14.103% | 18 | 554 | -93.433% |
| 2026-06-08 | 17.9500 | 19.9900 | 17.0000 | 19.5000 | +42.336% | 100 | 513 | -94.359% |
| 2026-06-05 | 15.1200 | 15.4200 | 13.7000 | 13.7000 | -27.321% | 46 | 501 | -91.971% |
| 2026-06-04 | 17.5000 | 18.8600 | 17.3500 | 18.8500 | -2.230% | 75 | 484 | -94.164% |
| 2026-06-03 | 21.0000 | 21.0600 | 18.9000 | 19.2800 | +12.158% | 31 | 481 | -94.295% |
| 2026-06-02 | 16.4000 | 18.1000 | 16.3900 | 17.1900 | -5.549% | 44 | 468 | -93.601% |
| 2026-06-01 | 17.4000 | 19.8000 | 17.0000 | 18.2000 | -12.077% | 111 | 428 | -93.956% |
| 2026-05-29 | 25.4500 | 25.4500 | 20.7000 | 20.7000 | -10.273% | 11 | 427 | -94.686% |
| 2026-05-28 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | -2.246% | 4 | 427 | -95.232% |
| 2026-05-27 | 22.6000 | 23.6000 | 22.6000 | 23.6000 | -6.163% | 3 | 427 | -95.339% |
| 2026-05-26 | 25.3000 | 25.3000 | 23.9000 | 25.1500 | +7.940% | 7 | 430 | -95.626% |
| 2026-05-22 | 24.5500 | 24.5500 | 23.0900 | 23.3000 | +2.870% | 131 | 418 | -95.279% |
| 2026-05-21 | 19.9000 | 22.7600 | 19.9000 | 22.6500 | -1.693% | 35 | 408 | -95.143% |
| 2026-05-20 | 23.0000 | 24.6500 | 20.7500 | 23.0400 | +19.813% | 89 | 400 | -95.226% |
| 2026-05-19 | 17.2600 | 19.2300 | 15.3500 | 19.2300 | +16.900% | 31 | 395 | -94.280% |
| 2026-05-18 | 17.7500 | 17.7500 | 15.4500 | 16.4500 | -9.015% | 142 | 356 | -93.313% |
| 2026-05-15 | 18.8500 | 18.8500 | 17.8000 | 18.0800 | -17.967% | 36 | 332 | -93.916% |
| 2026-05-14 | 22.1700 | 23.3500 | 21.8300 | 22.0400 | -13.160% | 163 | 225 | -95.009% |
| 2026-05-13 | 25.3600 | 26.3000 | 23.6300 | 25.3800 | +4.016% | 48 | 216 | -95.666% |
| 2026-05-12 | 28.3000 | 29.0500 | 22.3900 | 24.4000 | -21.290% | 71 | 195 | -95.492% |
| 2026-05-11 | 32.0000 | 32.0000 | 29.1500 | 31.0000 | +10.203% | 78 | 158 | -96.452% |
| 2026-05-08 | 20.9500 | 30.9100 | 20.9500 | 28.1300 | +50.187% | 61 | 129 | -96.090% |
| 2026-05-07 | 20.0000 | 20.2500 | 18.7300 | 18.7300 | -2.091% | 82 | 52 | -94.127% |
| 2026-05-06 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | +5.226% | 1 | 51 | -94.250% |
| 2026-05-05 | 16.5000 | 18.8500 | 16.5000 | 18.1800 | +50.871% | 58 | 3 | -93.949% |
| 2026-05-04 | 12.0000 | 12.0500 | 12.0000 | 12.0500 | 0.000% | 3 | 3 | -90.871% |