INTC270115C00150000
INTC Jan 15 2027 150.00 Call
optionOPRA
EODOct 16, 2026
0.91USD-39.735%(-0.60)1,525Vol26,507OI
INTC270115C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.3000 | 1.3600 | 0.8800 | 0.9100 | -39.735% | 1,525 | 26,076 | 0.000% |
| 2026-10-15 | 1.3500 | 1.6400 | 1.0600 | 1.5100 | -14.689% | 3,342 | 25,791 | -39.735% |
| 2026-10-14 | 2.0200 | 2.2300 | 1.7700 | 1.7700 | -25.941% | 1,459 | 25,627 | -48.588% |
| 2026-10-13 | 1.8200 | 2.3900 | 1.6100 | 2.3900 | +19.500% | 2,683 | 25,547 | -61.925% |
| 2026-10-12 | 2.5800 | 2.5800 | 1.9400 | 2.0000 | -31.271% | 916 | 25,681 | -54.500% |
| 2026-10-09 | 3.7000 | 3.7000 | 2.8600 | 2.9100 | -18.028% | 1,125 | 25,638 | -68.729% |
| 2026-10-08 | 4.4500 | 4.6500 | 3.2000 | 3.5500 | -29.142% | 1,644 | 25,521 | -74.366% |
| 2026-10-07 | 4.6200 | 5.5500 | 4.6200 | 5.0100 | +3.299% | 642 | 25,418 | -81.836% |
| 2026-10-06 | 5.9500 | 5.9500 | 4.8100 | 4.8500 | -17.094% | 1,174 | 25,246 | -81.237% |
| 2026-10-05 | 6.4500 | 7.0500 | 5.7500 | 5.8500 | -21.582% | 848 | 25,269 | -84.444% |
| 2026-10-02 | 9.8500 | 10.5000 | 7.4600 | 7.4600 | -11.190% | 3,480 | 23,587 | -87.802% |
| 2026-10-01 | 8.1000 | 9.0500 | 7.7300 | 8.4000 | -5.618% | 963 | 23,793 | -89.167% |
| 2026-09-30 | 8.2300 | 9.0000 | 7.6000 | 8.9000 | +25.352% | 798 | 23,709 | -89.775% |
| 2026-09-29 | 7.3500 | 8.4600 | 6.7000 | 7.1000 | -4.054% | 787 | 23,670 | -87.183% |
| 2026-09-28 | 9.8000 | 9.9000 | 6.9000 | 7.4000 | -29.524% | 1,723 | 23,882 | -87.703% |
| 2026-09-25 | 12.5500 | 12.5500 | 10.3900 | 10.5000 | -17.388% | 2,882 | 24,154 | -91.333% |
| 2026-09-24 | 9.9300 | 12.7500 | 9.6000 | 12.7100 | +21.048% | 1,180 | 24,114 | -92.840% |
| 2026-09-23 | 11.5500 | 11.5500 | 9.2500 | 10.5000 | -7.895% | 744 | 23,928 | -91.333% |
| 2026-09-22 | 10.1000 | 11.5000 | 10.1000 | 11.4000 | +4.587% | 1,046 | 23,856 | -92.018% |
| 2026-09-21 | 8.2500 | 12.6000 | 8.0500 | 10.9000 | +86.325% | 4,821 | 23,389 | -91.651% |
| 2026-09-18 | 6.6500 | 6.6500 | 5.1500 | 5.8500 | -5.645% | 502 | 23,386 | -84.444% |
| 2026-09-17 | 5.0000 | 7.0300 | 4.9500 | 6.2000 | +53.086% | 763 | 23,238 | -85.323% |
| 2026-09-16 | 4.2000 | 4.8000 | 3.8000 | 4.0500 | +24.615% | 893 | 23,446 | -77.531% |
| 2026-09-15 | 3.8000 | 4.0200 | 3.1500 | 3.2500 | -6.609% | 1,281 | 22,631 | -72.000% |
| 2026-09-14 | 3.7300 | 3.7500 | 3.3500 | 3.4800 | -27.500% | 450 | 22,517 | -73.851% |
| 2026-09-11 | 4.9500 | 5.5500 | 4.6500 | 4.8000 | +3.226% | 280 | 22,442 | -81.042% |
| 2026-09-10 | 5.5500 | 5.7000 | 4.6000 | 4.6500 | -27.907% | 2,264 | 21,052 | -80.430% |
| 2026-09-09 | 6.0500 | 6.7400 | 5.9500 | 6.4500 | +0.781% | 1,019 | 21,313 | -85.891% |
| 2026-09-08 | 5.0000 | 6.8000 | 5.0000 | 6.4000 | +63.265% | 6,128 | 21,367 | -85.781% |
| 2026-09-04 | 2.8800 | 3.9500 | 2.7100 | 3.9200 | +47.368% | 633 | 21,456 | -76.786% |
| 2026-09-03 | 2.2700 | 2.7400 | 2.1000 | 2.6600 | +14.655% | 413 | 21,451 | -65.789% |
| 2026-09-02 | 2.3500 | 2.4300 | 2.1500 | 2.3200 | +0.433% | 151 | 21,460 | -60.776% |
| 2026-09-01 | 2.0900 | 2.4000 | 2.0500 | 2.3100 | -7.600% | 740 | 21,194 | -60.606% |
| 2026-08-31 | 2.9000 | 2.9900 | 2.4400 | 2.5000 | -9.091% | 253 | 21,174 | -63.600% |
| 2026-08-28 | 3.1000 | 3.6000 | 2.6700 | 2.7500 | -19.118% | 571 | 20,957 | -66.909% |
| 2026-08-27 | 3.0500 | 3.6500 | 2.8000 | 3.4000 | +19.298% | 419 | 20,998 | -73.235% |
| 2026-08-26 | 2.6500 | 2.9500 | 2.4500 | 2.8500 | +3.636% | 696 | 21,169 | -68.070% |
| 2026-08-25 | 3.1600 | 3.2500 | 2.7300 | 2.7500 | -1.434% | 1,265 | 20,623 | -66.909% |
| 2026-08-24 | 3.3500 | 3.5000 | 2.6000 | 2.7900 | -21.408% | 908 | 20,470 | -67.384% |
| 2026-08-21 | 3.8000 | 4.0000 | 3.5500 | 3.5500 | -13.415% | 1,546 | 20,286 | -74.366% |
| 2026-08-20 | 3.8500 | 4.1000 | 3.3500 | 4.1000 | +0.737% | 731 | 20,268 | -77.805% |
| 2026-08-19 | 5.1000 | 5.3000 | 3.8500 | 4.0700 | -20.196% | 1,127 | 20,197 | -77.641% |
| 2026-08-18 | 6.1600 | 6.2000 | 4.8500 | 5.1000 | -32.000% | 2,804 | 19,822 | -82.157% |
| 2026-08-17 | 7.4600 | 8.2500 | 7.2000 | 7.5000 | -0.266% | 1,074 | 19,571 | -87.867% |
| 2026-08-14 | 9.0000 | 9.2000 | 7.4400 | 7.5200 | -13.064% | 577 | 19,535 | -87.899% |
| 2026-08-13 | 7.2500 | 9.6500 | 7.1000 | 8.6500 | +19.310% | 733 | 19,559 | -89.480% |
| 2026-08-12 | 7.5000 | 8.0000 | 7.0000 | 7.2500 | +10.015% | 412 | 19,474 | -87.448% |
| 2026-08-11 | 6.3500 | 6.8000 | 6.3500 | 6.5900 | -3.088% | 5,636 | 15,709 | -86.191% |
| 2026-08-10 | 7.3000 | 7.6000 | 6.7700 | 6.8000 | -20.930% | 397 | 15,724 | -86.618% |
| 2026-08-07 | 9.6500 | 9.6500 | 7.8700 | 8.6000 | -2.494% | 274 | 15,650 | -89.419% |
| 2026-08-06 | 8.3500 | 9.8000 | 7.7500 | 8.8200 | -7.158% | 603 | 15,577 | -89.683% |
| 2026-08-05 | 9.5000 | 10.2000 | 8.7500 | 9.5000 | -4.523% | 444 | 15,796 | -90.421% |
| 2026-08-04 | 7.1000 | 9.9500 | 6.5500 | 9.9500 | +64.463% | 1,033 | 15,650 | -90.854% |
| 2026-08-03 | 5.4200 | 6.2500 | 4.7500 | 6.0500 | +0.833% | 1,066 | 15,692 | -84.959% |
| 2026-07-31 | 7.5500 | 8.4500 | 6.0000 | 6.0000 | -6.977% | 796 | 15,305 | -84.833% |
| 2026-07-30 | 5.5600 | 7.5000 | 5.4000 | 6.4500 | +43.333% | 357 | 15,323 | -85.891% |
| 2026-07-29 | 5.5000 | 6.0000 | 4.5000 | 4.5000 | -19.643% | 1,242 | 14,244 | -79.778% |
| 2026-07-28 | 5.4800 | 6.1000 | 4.9500 | 5.6000 | -17.647% | 3,513 | 12,544 | -83.750% |
| 2026-07-27 | 7.4000 | 8.0000 | 5.9500 | 6.8000 | -7.483% | 599 | 12,320 | -86.618% |
| 2026-07-24 | 10.5000 | 10.8000 | 7.3000 | 7.3500 | -35.185% | 760 | 12,133 | -87.619% |
| 2026-07-23 | 12.0500 | 12.8400 | 11.0000 | 11.3400 | -10.000% | 615 | 11,948 | -91.975% |
| 2026-07-22 | 12.9000 | 14.1000 | 12.5500 | 12.6000 | -7.353% | 335 | 12,047 | -92.778% |
| 2026-07-21 | 12.5000 | 14.0500 | 12.0000 | 13.6000 | +26.747% | 329 | 12,010 | -93.309% |
| 2026-07-20 | 10.9400 | 11.6000 | 10.4500 | 10.7300 | +5.610% | 1,299 | 11,194 | -91.519% |
| 2026-07-17 | 9.3100 | 11.0000 | 8.0500 | 10.1600 | +0.495% | 780 | 11,122 | -91.043% |
| 2026-07-16 | 11.6000 | 11.8000 | 9.8500 | 10.1100 | -19.762% | 490 | 11,007 | -90.999% |
| 2026-07-15 | 15.6000 | 15.6000 | 11.0000 | 12.6000 | -14.402% | 1,371 | 11,210 | -92.778% |
| 2026-07-14 | 14.0000 | 15.3500 | 12.6500 | 14.7200 | +16.825% | 591 | 11,006 | -93.818% |
| 2026-07-13 | 13.9500 | 14.0000 | 11.9500 | 12.6000 | -18.605% | 732 | 10,983 | -92.778% |
| 2026-07-10 | 14.5500 | 16.1000 | 14.5500 | 15.4800 | -10.000% | 580 | 10,784 | -94.121% |
| 2026-07-09 | 18.5500 | 19.3500 | 17.0500 | 17.2000 | +3.614% | 849 | 10,826 | -94.709% |
| 2026-07-08 | 16.3500 | 16.6000 | 14.2000 | 16.6000 | +0.606% | 599 | 10,580 | -94.518% |
| 2026-07-07 | 19.6000 | 19.7500 | 15.9800 | 16.5000 | -26.174% | 963 | 10,468 | -94.485% |
| 2026-07-06 | 23.2500 | 25.2000 | 22.2500 | 22.3500 | +2.335% | 526 | 10,635 | -95.928% |
| 2026-07-02 | 24.0000 | 27.2000 | 20.7000 | 21.8400 | -12.640% | 554 | 10,576 | -95.833% |
| 2026-07-01 | 28.7800 | 29.7500 | 24.6700 | 25.0000 | -22.958% | 784 | 10,662 | -96.360% |
| 2026-06-30 | 28.0000 | 34.1000 | 28.0000 | 32.4500 | +17.530% | 625 | 10,594 | -97.196% |
| 2026-06-29 | 25.0000 | 27.8500 | 20.5500 | 27.6100 | +6.192% | 1,033 | 10,323 | -96.704% |
| 2026-06-26 | 26.5500 | 28.0000 | 25.0000 | 26.0000 | -6.643% | 280 | 10,326 | -96.500% |
| 2026-06-25 | 33.6000 | 33.7400 | 25.4000 | 27.8500 | -1.833% | 589 | 10,258 | -96.732% |
| 2026-06-24 | 29.7900 | 31.2000 | 26.7000 | 28.3700 | -2.509% | 695 | 9,991 | -96.792% |
| 2026-06-23 | 26.9500 | 33.0000 | 26.8000 | 29.1000 | -15.603% | 735 | 10,112 | -96.873% |
| 2026-06-22 | 33.2000 | 35.0000 | 31.6000 | 34.4800 | +13.795% | 854 | 10,214 | -97.361% |
| 2026-06-18 | 28.5900 | 31.1500 | 26.5000 | 30.3000 | +34.967% | 862 | 10,202 | -96.997% |
| 2026-06-17 | 22.9000 | 24.7500 | 21.3700 | 22.4500 | +8.717% | 521 | 10,177 | -95.947% |
| 2026-06-16 | 25.4700 | 26.7500 | 20.6500 | 20.6500 | -22.948% | 933 | 10,427 | -95.593% |
| 2026-06-15 | 28.1000 | 30.0000 | 26.3000 | 26.8000 | +4.037% | 919 | 10,603 | -96.604% |
| 2026-06-12 | 21.1000 | 27.5300 | 20.0000 | 25.7600 | +23.372% | 1,597 | 10,286 | -96.467% |
| 2026-06-11 | 19.1800 | 22.2000 | 18.0300 | 20.8800 | +31.156% | 1,107 | 10,101 | -95.642% |
| 2026-06-10 | 16.0000 | 17.6700 | 15.0100 | 15.9200 | +0.442% | 1,326 | 9,705 | -94.284% |
| 2026-06-09 | 18.9800 | 19.1500 | 13.0000 | 15.8500 | -9.789% | 558 | 9,639 | -94.259% |
| 2026-06-08 | 18.9500 | 18.9500 | 15.8000 | 17.5700 | +43.781% | 1,078 | 9,787 | -94.821% |
| 2026-06-05 | 15.0500 | 15.0500 | 12.2000 | 12.2200 | -29.971% | 953 | 9,707 | -92.553% |
| 2026-06-04 | 17.1000 | 18.0100 | 15.5000 | 17.4500 | -4.645% | 473 | 9,554 | -94.785% |
| 2026-06-03 | 19.0500 | 21.1800 | 17.7000 | 18.3000 | +12.615% | 1,406 | 9,463 | -95.027% |
| 2026-06-02 | 17.0000 | 17.0500 | 14.5000 | 16.2500 | -6.877% | 777 | 9,483 | -94.400% |
| 2026-06-01 | 16.0000 | 19.5000 | 15.8400 | 17.4500 | -10.513% | 987 | 9,490 | -94.785% |
| 2026-05-29 | 24.0000 | 24.6500 | 19.0000 | 19.5000 | -11.964% | 374 | 9,517 | -95.333% |
| 2026-05-28 | 22.9800 | 23.0500 | 20.0000 | 22.1500 | -2.766% | 240 | 9,489 | -95.892% |
| 2026-05-27 | 23.7600 | 23.9000 | 20.7000 | 22.7800 | -6.062% | 367 | 9,443 | -96.005% |
| 2026-05-26 | 22.2500 | 24.7500 | 20.2000 | 24.2500 | +13.318% | 405 | 9,268 | -96.247% |
| 2026-05-22 | 22.2200 | 23.3000 | 20.8000 | 21.4000 | +1.905% | 348 | 9,323 | -95.748% |
| 2026-05-21 | 20.7000 | 21.5000 | 18.5000 | 21.0000 | -3.226% | 470 | 9,102 | -95.667% |
| 2026-05-20 | 20.0000 | 23.7500 | 19.4000 | 21.7000 | +23.858% | 893 | 8,878 | -95.806% |
| 2026-05-19 | 15.8000 | 18.5000 | 13.6500 | 17.5200 | +9.843% | 552 | 8,784 | -94.806% |
| 2026-05-18 | 19.1000 | 19.8000 | 14.3500 | 15.9500 | -6.066% | 703 | 8,485 | -94.295% |
| 2026-05-15 | 17.7000 | 18.0000 | 16.3400 | 16.9800 | -18.561% | 446 | 8,346 | -94.641% |
| 2026-05-14 | 20.9000 | 22.6800 | 20.0000 | 20.8500 | -12.395% | 786 | 8,035 | -95.635% |
| 2026-05-13 | 24.1500 | 25.1900 | 21.7500 | 23.8000 | -0.833% | 324 | 7,949 | -96.176% |
| 2026-05-12 | 27.0000 | 28.6300 | 20.7000 | 24.0000 | -20.000% | 799 | 7,923 | -96.208% |
| 2026-05-11 | 30.1100 | 31.1000 | 26.5000 | 30.0000 | +12.360% | 730 | 7,780 | -96.967% |
| 2026-05-08 | 18.5000 | 30.7500 | 18.3500 | 26.7000 | +52.571% | 3,040 | 6,523 | -96.592% |
| 2026-05-07 | 18.5000 | 19.8900 | 16.9600 | 17.5000 | -8.377% | 387 | 6,402 | -94.800% |
| 2026-05-06 | 18.2500 | 19.2000 | 16.2300 | 19.1000 | +12.684% | 1,021 | 6,362 | -95.236% |
| 2026-05-05 | 12.3000 | 18.3000 | 11.8500 | 16.9500 | +56.799% | 7,558 | 320 | -94.631% |
| 2026-05-04 | 12.4500 | 12.7200 | 10.7500 | 10.8100 | 0.000% | 359 | 320 | -91.582% |