INTC270115C00155000
INTC Jan 15 2027 155.00 Call
optionOPRA
EODOct 16, 2026
0.80USD-32.773%(-0.39)73Vol8,091OI
INTC270115C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.0400 | 1.0400 | 0.8000 | 0.8000 | -32.773% | 73 | 8,103 | 0.000% |
| 2026-10-15 | 1.0000 | 1.1900 | 0.9600 | 1.1900 | -26.087% | 42 | 8,097 | -32.773% |
| 2026-10-14 | 1.7300 | 1.7400 | 1.5200 | 1.6100 | -20.690% | 622 | 7,899 | -50.311% |
| 2026-10-13 | 1.4600 | 2.0300 | 1.4300 | 2.0300 | +16.667% | 73 | 7,888 | -60.591% |
| 2026-10-12 | 2.1600 | 2.1600 | 1.6900 | 1.7400 | -30.120% | 75 | 7,854 | -54.023% |
| 2026-10-09 | 2.6600 | 2.8000 | 2.4900 | 2.4900 | -16.443% | 136 | 7,846 | -67.871% |
| 2026-10-08 | 3.9000 | 4.0100 | 2.8100 | 2.9800 | -31.963% | 176 | 7,852 | -73.154% |
| 2026-10-07 | 3.9000 | 4.8000 | 3.9000 | 4.3800 | +2.817% | 99 | 7,904 | -81.735% |
| 2026-10-06 | 5.2000 | 5.2000 | 4.2000 | 4.2600 | -15.810% | 132 | 7,940 | -81.221% |
| 2026-10-05 | 5.7000 | 5.7000 | 5.0600 | 5.0600 | -24.478% | 302 | 7,751 | -84.190% |
| 2026-10-02 | 8.5500 | 9.3000 | 6.6000 | 6.7000 | -10.667% | 121 | 7,748 | -88.060% |
| 2026-10-01 | 7.1500 | 7.9200 | 6.9000 | 7.5000 | -5.660% | 650 | 7,643 | -89.333% |
| 2026-09-30 | 7.2700 | 7.9500 | 6.8500 | 7.9500 | +25.197% | 310 | 7,616 | -89.937% |
| 2026-09-29 | 6.6500 | 7.0400 | 6.3500 | 6.3500 | -2.308% | 143 | 7,624 | -87.402% |
| 2026-09-28 | 6.8600 | 6.9200 | 6.1700 | 6.5000 | -33.673% | 129 | 7,573 | -87.692% |
| 2026-09-25 | 10.4400 | 10.6000 | 9.4300 | 9.8000 | -14.783% | 3,588 | 8,026 | -91.837% |
| 2026-09-24 | 10.0200 | 11.5000 | 9.3500 | 11.5000 | +27.072% | 99 | 8,035 | -93.043% |
| 2026-09-23 | 10.2800 | 10.2800 | 8.3500 | 9.0500 | -12.560% | 118 | 7,999 | -91.160% |
| 2026-09-22 | 9.3800 | 10.3500 | 9.2000 | 10.3500 | +4.651% | 79 | 7,984 | -92.271% |
| 2026-09-21 | 7.0000 | 11.4900 | 7.0000 | 9.8900 | +97.405% | 4,208 | 9,949 | -91.911% |
| 2026-09-18 | 5.4500 | 5.4800 | 4.6000 | 5.0100 | -8.909% | 217 | 9,877 | -84.032% |
| 2026-09-17 | 4.4000 | 6.3000 | 4.4000 | 5.5000 | +54.930% | 102 | 9,879 | -85.455% |
| 2026-09-16 | 3.5500 | 4.2000 | 3.4000 | 3.5500 | +26.786% | 3,666 | 6,550 | -77.465% |
| 2026-09-15 | 3.4500 | 3.4500 | 2.8000 | 2.8000 | -10.256% | 64 | 6,527 | -71.429% |
| 2026-09-14 | 3.0600 | 3.3300 | 3.0000 | 3.1200 | -29.091% | 59 | 6,540 | -74.359% |
| 2026-09-11 | 4.8000 | 4.9500 | 4.2500 | 4.4000 | +3.529% | 29 | 6,525 | -81.818% |
| 2026-09-10 | 5.0000 | 5.0000 | 4.2200 | 4.2500 | -27.350% | 112 | 6,495 | -81.176% |
| 2026-09-09 | 5.5700 | 6.0500 | 5.4800 | 5.8500 | -2.500% | 91 | 6,493 | -86.325% |
| 2026-09-08 | 4.9100 | 6.1000 | 4.5000 | 6.0000 | +84.615% | 178 | 6,480 | -86.667% |
| 2026-09-04 | 2.5500 | 3.2500 | 2.5500 | 3.2500 | +38.298% | 244 | 6,538 | -75.385% |
| 2026-09-03 | 1.9100 | 2.4000 | 1.9100 | 2.3500 | +16.337% | 79 | 6,552 | -65.957% |
| 2026-09-02 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | 0.000% | 3 | 6,550 | -60.396% |
| 2026-09-01 | 1.8600 | 2.0200 | 1.8000 | 2.0200 | -8.182% | 29 | 6,541 | -60.396% |
| 2026-08-31 | 2.6400 | 2.6400 | 2.2000 | 2.2000 | -9.465% | 412 | 6,537 | -63.636% |
| 2026-08-28 | 3.1200 | 3.1200 | 2.4000 | 2.4300 | -15.035% | 62 | 6,539 | -67.078% |
| 2026-08-27 | 2.8400 | 3.2300 | 2.6100 | 2.8600 | +12.157% | 116 | 6,557 | -72.028% |
| 2026-08-26 | 2.3000 | 2.5500 | 2.1900 | 2.5500 | +2.410% | 58 | 6,549 | -68.627% |
| 2026-08-25 | 2.7400 | 2.7400 | 2.4900 | 2.4900 | -4.231% | 182 | 6,555 | -67.871% |
| 2026-08-24 | 2.4000 | 2.6100 | 2.3700 | 2.6000 | -21.212% | 68 | 6,535 | -69.231% |
| 2026-08-21 | 3.5500 | 3.5500 | 3.2000 | 3.3000 | -10.811% | 1,005 | 6,066 | -75.758% |
| 2026-08-20 | 3.2000 | 3.7000 | 3.2000 | 3.7000 | +1.093% | 120 | 6,038 | -78.378% |
| 2026-08-19 | 4.1000 | 4.1000 | 3.5500 | 3.6600 | -19.560% | 67 | 6,002 | -78.142% |
| 2026-08-18 | 5.6000 | 5.6000 | 4.4600 | 4.5500 | -30.108% | 52 | 6,007 | -82.418% |
| 2026-08-17 | 6.9000 | 7.3500 | 6.5100 | 6.5100 | -8.951% | 75 | 6,036 | -87.711% |
| 2026-08-14 | 8.2000 | 8.2000 | 6.9000 | 7.1500 | -13.855% | 3,017 | 6,026 | -88.811% |
| 2026-08-13 | 8.0000 | 8.6000 | 7.7000 | 8.3000 | +23.881% | 39 | 6,019 | -90.361% |
| 2026-08-12 | 6.7500 | 7.0000 | 6.4800 | 6.7000 | +14.530% | 33 | 6,016 | -88.060% |
| 2026-08-11 | 6.1000 | 6.1000 | 5.8500 | 5.8500 | -9.861% | 112 | 6,010 | -86.325% |
| 2026-08-10 | 6.4000 | 6.6500 | 6.2200 | 6.4900 | -17.325% | 72 | 5,965 | -87.673% |
| 2026-08-07 | 7.7000 | 7.8500 | 7.5000 | 7.8500 | -4.268% | 14 | 5,961 | -89.809% |
| 2026-08-06 | 8.5000 | 8.6500 | 8.2000 | 8.2000 | -9.890% | 363 | 5,745 | -90.244% |
| 2026-08-05 | 9.2000 | 9.2000 | 8.0000 | 9.1000 | +2.709% | 58 | 5,713 | -91.209% |
| 2026-08-04 | 7.1000 | 9.1500 | 7.1000 | 8.8600 | +61.091% | 134 | 5,612 | -90.971% |
| 2026-08-03 | 5.0500 | 5.5500 | 5.0500 | 5.5000 | -8.333% | 77 | 5,580 | -85.455% |
| 2026-07-31 | 7.4000 | 7.4000 | 5.8500 | 6.0000 | -6.977% | 242 | 5,358 | -86.667% |
| 2026-07-30 | 5.1600 | 6.6000 | 5.0500 | 6.4500 | +32.990% | 175 | 5,279 | -87.597% |
| 2026-07-29 | 4.8500 | 5.1000 | 4.7000 | 4.8500 | -5.458% | 133 | 5,283 | -83.505% |
| 2026-07-28 | 5.2000 | 5.4100 | 4.6000 | 5.1300 | -12.308% | 466 | 4,879 | -84.405% |
| 2026-07-27 | 5.9000 | 6.1300 | 5.8100 | 5.8500 | -17.606% | 15 | 4,881 | -86.325% |
| 2026-07-24 | 8.6800 | 8.6800 | 6.9000 | 7.1000 | -31.731% | 328 | 4,656 | -88.732% |
| 2026-07-23 | 11.9500 | 11.9500 | 10.3500 | 10.4000 | -14.050% | 78 | 4,659 | -92.308% |
| 2026-07-22 | 12.6400 | 12.6400 | 12.1000 | 12.1000 | -7.066% | 3 | 4,661 | -93.388% |
| 2026-07-21 | 12.0500 | 13.0200 | 11.5500 | 13.0200 | +32.857% | 151 | 4,607 | -93.856% |
| 2026-07-20 | 10.1000 | 10.1000 | 9.8000 | 9.8000 | +0.823% | 3,009 | 1,608 | -91.837% |
| 2026-07-17 | 7.6500 | 10.1500 | 7.6500 | 9.7200 | -0.816% | 215 | 1,467 | -91.770% |
| 2026-07-16 | 10.2500 | 10.7000 | 9.3500 | 9.8000 | -13.274% | 287 | 1,357 | -91.837% |
| 2026-07-15 | 13.0200 | 13.0200 | 10.3500 | 11.3000 | -16.296% | 33 | 1,363 | -92.920% |
| 2026-07-14 | 13.2300 | 14.3500 | 11.9500 | 13.5000 | +16.480% | 34 | 1,384 | -94.074% |
| 2026-07-13 | 12.5500 | 12.5500 | 11.2600 | 11.5900 | -19.514% | 19 | 1,378 | -93.097% |
| 2026-07-10 | 14.5000 | 15.0000 | 14.0500 | 14.4000 | -13.096% | 50 | 1,390 | -94.444% |
| 2026-07-09 | 17.0000 | 17.4800 | 16.5500 | 16.5700 | +13.883% | 31 | 1,401 | -95.172% |
| 2026-07-08 | 14.2000 | 14.6800 | 13.4000 | 14.5500 | -5.947% | 126 | 1,402 | -94.502% |
| 2026-07-07 | 17.2000 | 17.8000 | 15.2000 | 15.4700 | -28.808% | 194 | 1,395 | -94.829% |
| 2026-07-06 | 22.0500 | 23.3500 | 21.1500 | 21.7300 | +10.417% | 538 | 962 | -96.318% |
| 2026-07-02 | 22.7600 | 22.7600 | 19.6800 | 19.6800 | -16.997% | 74 | 958 | -95.935% |
| 2026-07-01 | 27.0000 | 28.6500 | 23.7100 | 23.7100 | -24.128% | 85 | 954 | -96.626% |
| 2026-06-30 | 27.2900 | 32.1800 | 27.2900 | 31.2500 | +25.000% | 52 | 956 | -97.440% |
| 2026-06-29 | 22.0300 | 25.0000 | 19.5300 | 25.0000 | +2.249% | 121 | 950 | -96.800% |
| 2026-06-26 | 25.0000 | 26.2000 | 23.9300 | 24.4500 | -7.034% | 108 | 954 | -96.728% |
| 2026-06-25 | 32.1000 | 32.1000 | 24.9800 | 26.3000 | +3.137% | 25 | 945 | -96.958% |
| 2026-06-24 | 28.0100 | 29.4000 | 25.5000 | 25.5000 | -9.574% | 63 | 941 | -96.863% |
| 2026-06-23 | 29.3300 | 30.4500 | 27.9500 | 28.2000 | -13.867% | 58 | 919 | -97.163% |
| 2026-06-22 | 31.0000 | 33.0100 | 31.0000 | 32.7400 | +11.817% | 32 | 907 | -97.557% |
| 2026-06-18 | 28.7000 | 29.2800 | 26.3700 | 29.2800 | +32.910% | 31 | 915 | -97.268% |
| 2026-06-17 | 21.0000 | 22.0300 | 21.0000 | 22.0300 | +9.602% | 38 | 915 | -96.369% |
| 2026-06-16 | 24.1900 | 24.1900 | 20.1000 | 20.1000 | -22.841% | 31 | 877 | -96.020% |
| 2026-06-15 | 27.0000 | 27.8500 | 25.3500 | 26.0500 | +4.493% | 151 | 867 | -96.929% |
| 2026-06-12 | 22.7500 | 26.0000 | 22.6300 | 24.9300 | +24.650% | 36 | 861 | -96.791% |
| 2026-06-11 | 19.2000 | 20.2500 | 18.2100 | 20.0000 | +33.601% | 52 | 851 | -96.000% |
| 2026-06-10 | 15.9900 | 15.9900 | 14.1500 | 14.9700 | -0.532% | 24 | 842 | -94.656% |
| 2026-06-09 | 16.0000 | 16.0000 | 13.6900 | 15.0500 | -9.880% | 9 | 844 | -94.684% |
| 2026-06-08 | 15.8500 | 17.8400 | 14.8700 | 16.7000 | +38.589% | 58 | 819 | -95.210% |
| 2026-06-05 | 13.4000 | 13.4500 | 12.0500 | 12.0500 | -27.410% | 33 | 810 | -93.361% |
| 2026-06-04 | 15.3500 | 16.6000 | 15.2500 | 16.6000 | -3.991% | 31 | 804 | -95.181% |
| 2026-06-03 | 19.3500 | 19.3500 | 17.2000 | 17.2900 | +13.007% | 42 | 768 | -95.373% |
| 2026-06-02 | 14.9000 | 15.9000 | 14.9000 | 15.3000 | -3.409% | 12 | 766 | -94.771% |
| 2026-06-01 | 17.0000 | 18.0000 | 15.0800 | 15.8400 | -21.778% | 130 | 752 | -94.949% |
| 2026-05-29 | 22.7700 | 23.2000 | 20.2500 | 20.2500 | -1.460% | 32 | 752 | -96.049% |
| 2026-05-28 | 19.6000 | 20.5500 | 19.3400 | 20.5500 | -1.249% | 6 | 751 | -96.107% |
| 2026-05-27 | 21.2000 | 21.2000 | 19.9000 | 20.8100 | -6.932% | 48 | 724 | -96.156% |
| 2026-05-26 | 21.6300 | 23.4500 | 21.6300 | 22.3600 | +10.311% | 104 | 674 | -96.422% |
| 2026-05-22 | 20.2000 | 21.8000 | 20.2000 | 20.2700 | +0.396% | 394 | 526 | -96.053% |
| 2026-05-21 | 17.8000 | 20.2500 | 17.8000 | 20.1900 | -2.464% | 127 | 459 | -96.038% |
| 2026-05-20 | 22.5500 | 22.5500 | 19.9000 | 20.7000 | +22.413% | 250 | 340 | -96.135% |
| 2026-05-19 | 15.0000 | 17.0800 | 13.5500 | 16.9100 | +17.840% | 21 | 337 | -95.269% |
| 2026-05-18 | 16.1700 | 16.1700 | 13.6800 | 14.3500 | -9.177% | 329 | 148 | -94.425% |
| 2026-05-15 | 15.7000 | 16.0500 | 15.7000 | 15.8000 | -22.244% | 21 | 147 | -94.937% |
| 2026-05-14 | 21.0000 | 21.0000 | 20.0500 | 20.3200 | -13.642% | 79 | 131 | -96.063% |
| 2026-05-13 | 23.0000 | 23.5500 | 21.6000 | 23.5300 | +13.288% | 104 | 68 | -96.600% |
| 2026-05-12 | 25.4500 | 26.6500 | 20.7200 | 20.7700 | -23.499% | 15 | 66 | -96.148% |
| 2026-05-11 | 28.8000 | 29.5000 | 25.3500 | 27.1500 | +6.974% | 17 | 60 | -97.053% |
| 2026-05-08 | 20.6500 | 28.2500 | 20.6500 | 25.3800 | +53.818% | 59 | 8 | -96.848% |
| 2026-05-07 | 17.9000 | 17.9000 | 16.5000 | 16.5000 | -7.042% | 3 | 7 | -95.152% |
| 2026-05-06 | 18.5000 | 18.5000 | 17.0700 | 17.7500 | 0.000% | 9 | 7 | -95.493% |