INTC270115C00160000
INTC Jan 15 2027 160.00 Call
optionOPRA
EODOct 16, 2026
0.64USD-44.348%(-0.51)206Vol10,994OI
INTC270115C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.9900 | 0.9900 | 0.6300 | 0.6400 | -44.348% | 206 | 10,939 | 0.000% |
| 2026-10-15 | 1.0200 | 1.1900 | 0.7500 | 1.1500 | -10.853% | 2,036 | 11,150 | -44.348% |
| 2026-10-14 | 1.3700 | 1.5300 | 1.2700 | 1.2900 | -24.118% | 130 | 11,140 | -50.388% |
| 2026-10-13 | 1.2500 | 1.7400 | 1.1900 | 1.7000 | +19.718% | 230 | 11,286 | -62.353% |
| 2026-10-12 | 1.8000 | 1.8200 | 1.4200 | 1.4200 | -34.562% | 274 | 11,369 | -54.930% |
| 2026-10-09 | 2.6300 | 2.6300 | 2.1000 | 2.1700 | -14.229% | 71 | 11,357 | -70.507% |
| 2026-10-08 | 3.2700 | 3.5000 | 2.4300 | 2.5300 | -31.622% | 1,198 | 11,337 | -74.704% |
| 2026-10-07 | 3.5200 | 4.2200 | 3.5200 | 3.7000 | -3.896% | 86 | 11,331 | -82.703% |
| 2026-10-06 | 4.5200 | 4.6000 | 3.6800 | 3.8500 | -13.483% | 193 | 11,346 | -83.377% |
| 2026-10-05 | 5.0700 | 5.1500 | 4.4500 | 4.4500 | -24.576% | 279 | 11,277 | -85.618% |
| 2026-10-02 | 7.5400 | 8.3000 | 5.9000 | 5.9000 | -10.470% | 197 | 11,112 | -89.153% |
| 2026-10-01 | 6.7000 | 6.9500 | 6.1500 | 6.5900 | -7.052% | 460 | 10,965 | -90.288% |
| 2026-09-30 | 6.0500 | 7.1000 | 6.0500 | 7.0900 | +23.304% | 262 | 10,962 | -90.973% |
| 2026-09-29 | 5.7000 | 6.7200 | 5.7000 | 5.7500 | +0.877% | 411 | 10,957 | -88.870% |
| 2026-09-28 | 7.0500 | 7.0500 | 5.5000 | 5.7000 | -33.177% | 310 | 11,050 | -88.772% |
| 2026-09-25 | 9.9000 | 9.9000 | 8.4000 | 8.5300 | -18.138% | 300 | 11,070 | -92.497% |
| 2026-09-24 | 8.6900 | 10.4200 | 8.3600 | 10.4200 | +23.460% | 597 | 10,791 | -93.858% |
| 2026-09-23 | 9.1900 | 9.1900 | 7.5000 | 8.4400 | -10.688% | 1,349 | 9,752 | -92.417% |
| 2026-09-22 | 8.6000 | 9.4500 | 8.2000 | 9.4500 | +5.000% | 158 | 9,727 | -93.228% |
| 2026-09-21 | 6.6000 | 10.4000 | 6.5200 | 9.0000 | +115.311% | 533 | 9,600 | -92.889% |
| 2026-09-18 | 5.1500 | 5.2000 | 4.0500 | 4.1800 | -15.726% | 157 | 9,532 | -84.689% |
| 2026-09-17 | 3.8000 | 5.6000 | 3.8000 | 4.9600 | +65.333% | 2,028 | 8,613 | -87.097% |
| 2026-09-16 | 3.4200 | 3.7500 | 3.0000 | 3.0000 | +18.577% | 120 | 8,556 | -78.667% |
| 2026-09-15 | 3.1000 | 3.1200 | 2.4600 | 2.5300 | -8.333% | 184 | 8,472 | -74.704% |
| 2026-09-14 | 2.7400 | 2.9500 | 2.6400 | 2.7600 | -29.231% | 90 | 8,460 | -76.812% |
| 2026-09-11 | 4.0500 | 4.2500 | 3.7000 | 3.9000 | 0.000% | 2,100 | 6,495 | -83.590% |
| 2026-09-10 | 3.9200 | 4.0600 | 3.7500 | 3.9000 | -25.714% | 162 | 6,494 | -83.590% |
| 2026-09-09 | 5.0500 | 5.4800 | 4.9800 | 5.2500 | -1.130% | 377 | 6,491 | -87.810% |
| 2026-09-08 | 4.5000 | 5.5000 | 4.1000 | 5.3100 | +81.849% | 368 | 6,529 | -87.947% |
| 2026-09-04 | 2.3300 | 2.9200 | 2.3300 | 2.9200 | +40.385% | 350 | 6,487 | -78.082% |
| 2026-09-03 | 1.6600 | 2.1100 | 1.6600 | 2.0800 | +11.828% | 113 | 6,514 | -69.231% |
| 2026-09-02 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | +4.494% | 5 | 6,516 | -65.591% |
| 2026-09-01 | 1.7100 | 1.8400 | 1.6500 | 1.7800 | -9.184% | 35 | 6,514 | -64.045% |
| 2026-08-31 | 2.1700 | 2.1700 | 1.9600 | 1.9600 | -10.092% | 30 | 6,512 | -67.347% |
| 2026-08-28 | 2.5100 | 2.8500 | 2.1800 | 2.1800 | -12.800% | 19 | 6,505 | -70.642% |
| 2026-08-27 | 2.5800 | 2.9000 | 2.4200 | 2.5000 | +13.122% | 137 | 6,409 | -74.400% |
| 2026-08-26 | 2.1300 | 2.2900 | 2.0700 | 2.2100 | +0.455% | 103 | 6,378 | -71.041% |
| 2026-08-25 | 2.5900 | 2.5900 | 2.2000 | 2.2000 | -3.084% | 80 | 6,384 | -70.909% |
| 2026-08-24 | 2.6600 | 2.6600 | 2.1100 | 2.2700 | -18.929% | 91 | 6,382 | -71.806% |
| 2026-08-21 | 3.3000 | 3.3000 | 2.8000 | 2.8000 | -12.500% | 195 | 6,375 | -77.143% |
| 2026-08-20 | 3.0000 | 3.2000 | 2.8800 | 3.2000 | -4.478% | 120 | 6,463 | -80.000% |
| 2026-08-19 | 3.2000 | 3.5500 | 3.2000 | 3.3500 | -17.284% | 65 | 6,460 | -80.896% |
| 2026-08-18 | 5.2000 | 5.2000 | 4.0000 | 4.0500 | -35.407% | 233 | 6,466 | -84.198% |
| 2026-08-17 | 6.3500 | 6.8800 | 6.2700 | 6.2700 | -12.062% | 24 | 6,459 | -89.793% |
| 2026-08-14 | 7.5000 | 7.8000 | 6.8500 | 7.1300 | -5.186% | 21 | 6,456 | -91.024% |
| 2026-08-13 | 7.2500 | 7.9600 | 7.0000 | 7.5200 | +19.365% | 233 | 6,391 | -91.489% |
| 2026-08-12 | 6.7700 | 6.7700 | 5.9000 | 6.3000 | +17.757% | 248 | 6,466 | -89.841% |
| 2026-08-11 | 5.4500 | 5.6400 | 5.3500 | 5.3500 | -6.140% | 300 | 6,418 | -88.037% |
| 2026-08-10 | 6.2200 | 6.2200 | 5.6100 | 5.7000 | -20.943% | 187 | 6,403 | -88.772% |
| 2026-08-07 | 7.2600 | 7.4500 | 6.8500 | 7.2100 | -4.250% | 74 | 6,352 | -91.123% |
| 2026-08-06 | 7.2500 | 8.5000 | 7.2500 | 7.5300 | -9.277% | 298 | 6,368 | -91.501% |
| 2026-08-05 | 8.0000 | 8.7000 | 7.5200 | 8.3000 | -3.151% | 96 | 6,381 | -92.289% |
| 2026-08-04 | 6.7300 | 8.6100 | 6.7300 | 8.5700 | +69.703% | 362 | 6,259 | -92.532% |
| 2026-08-03 | 4.1200 | 5.1200 | 4.1000 | 5.0500 | -2.885% | 67 | 6,259 | -87.327% |
| 2026-07-31 | 7.0000 | 7.0000 | 5.2000 | 5.2000 | -6.306% | 60 | 6,255 | -87.692% |
| 2026-07-30 | 4.5000 | 6.2500 | 4.5000 | 5.5500 | +42.674% | 253 | 6,208 | -88.468% |
| 2026-07-29 | 4.9500 | 4.9500 | 3.8900 | 3.8900 | -19.127% | 15 | 6,212 | -83.548% |
| 2026-07-28 | 4.8000 | 4.9500 | 4.3500 | 4.8100 | -16.348% | 30 | 6,221 | -86.694% |
| 2026-07-27 | 6.5000 | 6.5500 | 5.3000 | 5.7500 | -8.730% | 128 | 6,192 | -88.870% |
| 2026-07-24 | 8.8000 | 8.8000 | 6.3000 | 6.3000 | -36.364% | 218 | 6,232 | -89.841% |
| 2026-07-23 | 10.2400 | 11.1100 | 9.9000 | 9.9000 | -10.000% | 39 | 6,208 | -93.535% |
| 2026-07-22 | 10.7000 | 12.2500 | 10.7000 | 11.0000 | -10.350% | 29 | 6,199 | -94.182% |
| 2026-07-21 | 11.3500 | 12.2700 | 10.7100 | 12.2700 | +33.806% | 319 | 6,178 | -94.784% |
| 2026-07-20 | 9.5400 | 10.2000 | 9.1700 | 9.1700 | +2.458% | 40 | 6,170 | -93.021% |
| 2026-07-17 | 7.4600 | 9.4500 | 6.9700 | 8.9500 | +2.874% | 192 | 6,257 | -92.849% |
| 2026-07-16 | 10.3500 | 10.4000 | 8.7000 | 8.7000 | -15.122% | 392 | 6,061 | -92.644% |
| 2026-07-15 | 12.8300 | 12.8300 | 9.6500 | 10.2500 | -22.525% | 99 | 6,066 | -93.756% |
| 2026-07-14 | 12.1000 | 13.3200 | 11.1000 | 13.2300 | +20.273% | 65 | 6,045 | -95.163% |
| 2026-07-13 | 11.5500 | 11.8500 | 10.5700 | 11.0000 | -18.819% | 39 | 6,072 | -94.182% |
| 2026-07-10 | 13.9500 | 13.9500 | 13.3900 | 13.5500 | -13.141% | 45 | 6,067 | -95.277% |
| 2026-07-09 | 16.8000 | 17.0000 | 15.5000 | 15.6000 | +13.043% | 76 | 6,063 | -95.897% |
| 2026-07-08 | 14.5000 | 14.5000 | 12.6000 | 13.8000 | -4.959% | 93 | 6,072 | -95.362% |
| 2026-07-07 | 16.4000 | 16.7300 | 14.2200 | 14.5200 | -28.119% | 177 | 6,081 | -95.592% |
| 2026-07-06 | 19.9000 | 22.6000 | 19.9000 | 20.2000 | +7.504% | 27 | 6,080 | -96.832% |
| 2026-07-02 | 22.6200 | 24.0000 | 18.3300 | 18.7900 | -17.515% | 63 | 6,073 | -96.594% |
| 2026-07-01 | 26.5500 | 26.5500 | 22.7300 | 22.7800 | -23.813% | 62 | 6,073 | -97.191% |
| 2026-06-30 | 24.3500 | 31.0400 | 24.3500 | 29.9000 | +22.541% | 363 | 6,010 | -97.860% |
| 2026-06-29 | 20.6300 | 24.6400 | 18.7700 | 24.4000 | +1.371% | 132 | 6,000 | -97.377% |
| 2026-06-26 | 23.4000 | 24.9800 | 23.0500 | 24.0700 | -2.353% | 212 | 5,961 | -97.341% |
| 2026-06-25 | 30.1500 | 30.5500 | 23.5100 | 24.6500 | +1.025% | 75 | 5,953 | -97.404% |
| 2026-06-24 | 26.9600 | 28.0500 | 24.4000 | 24.4000 | -8.955% | 37 | 5,947 | -97.377% |
| 2026-06-23 | 26.0000 | 29.7700 | 26.0000 | 26.8000 | -14.103% | 75 | 5,943 | -97.612% |
| 2026-06-22 | 31.0000 | 31.6000 | 28.7000 | 31.2000 | +13.043% | 566 | 5,720 | -97.949% |
| 2026-06-18 | 27.7600 | 28.2500 | 24.0000 | 27.6000 | +37.313% | 131 | 5,710 | -97.681% |
| 2026-06-17 | 20.3000 | 20.9500 | 19.4000 | 20.1000 | +3.876% | 57 | 5,695 | -96.816% |
| 2026-06-16 | 20.0000 | 20.5000 | 19.0000 | 19.3500 | -20.206% | 116 | 5,680 | -96.693% |
| 2026-06-15 | 25.4000 | 27.1200 | 24.0000 | 24.2500 | +4.122% | 141 | 5,657 | -97.361% |
| 2026-06-12 | 20.0300 | 25.0000 | 20.0300 | 23.2900 | +21.492% | 96 | 5,620 | -97.252% |
| 2026-06-11 | 18.1000 | 19.8000 | 16.1900 | 19.1700 | +35.286% | 42 | 5,599 | -96.661% |
| 2026-06-10 | 14.5000 | 15.8000 | 13.8500 | 14.1700 | +4.422% | 14 | 5,601 | -95.483% |
| 2026-06-09 | 16.5200 | 17.2000 | 11.5000 | 13.5700 | -15.187% | 119 | 5,538 | -95.284% |
| 2026-06-08 | 15.0000 | 16.9500 | 14.1000 | 16.0000 | +45.059% | 86 | 5,525 | -96.000% |
| 2026-06-05 | 12.6300 | 13.0200 | 11.0300 | 11.0300 | -31.660% | 121 | 5,563 | -94.198% |
| 2026-06-04 | 14.5000 | 16.1400 | 14.0500 | 16.1400 | -0.677% | 41 | 5,566 | -96.035% |
| 2026-06-03 | 18.2500 | 18.4000 | 16.0200 | 16.2500 | +15.906% | 100 | 5,544 | -96.062% |
| 2026-06-02 | 13.0000 | 15.1500 | 13.0000 | 14.0200 | -6.032% | 64 | 5,549 | -95.435% |
| 2026-06-01 | 14.0000 | 16.5500 | 13.9500 | 14.9200 | -14.499% | 315 | 5,511 | -95.710% |
| 2026-05-29 | 21.9500 | 21.9500 | 17.4500 | 17.4500 | -11.869% | 86 | 5,483 | -96.332% |
| 2026-05-28 | 20.9500 | 20.9500 | 19.2500 | 19.8000 | -0.252% | 37 | 5,474 | -96.768% |
| 2026-05-27 | 19.9500 | 20.1000 | 19.3000 | 19.8500 | -5.069% | 190 | 5,460 | -96.776% |
| 2026-05-26 | 19.2500 | 22.2000 | 19.2500 | 20.9100 | +8.454% | 70 | 5,445 | -96.939% |
| 2026-05-22 | 19.8000 | 20.8000 | 18.6300 | 19.2800 | +4.216% | 113 | 5,438 | -96.680% |
| 2026-05-21 | 19.0000 | 19.2200 | 16.9000 | 18.5000 | -5.612% | 163 | 5,426 | -96.541% |
| 2026-05-20 | 18.3000 | 20.9000 | 18.3000 | 19.6000 | +21.137% | 161 | 5,406 | -96.735% |
| 2026-05-19 | 13.7900 | 16.2800 | 12.2700 | 16.1800 | +19.852% | 83 | 5,402 | -96.044% |
| 2026-05-18 | 17.5000 | 17.5000 | 12.8500 | 13.5000 | -9.335% | 163 | 5,432 | -95.259% |
| 2026-05-15 | 15.0000 | 16.0000 | 14.7800 | 14.8900 | -19.860% | 171 | 5,424 | -95.702% |
| 2026-05-14 | 19.8500 | 19.8500 | 18.5000 | 18.5800 | -14.457% | 247 | 5,416 | -96.555% |
| 2026-05-13 | 24.0500 | 24.0500 | 20.2500 | 21.7200 | +3.923% | 303 | 5,360 | -97.053% |
| 2026-05-12 | 23.8500 | 26.0000 | 18.8000 | 20.9000 | -24.000% | 549 | 5,338 | -96.938% |
| 2026-05-11 | 27.5000 | 27.5000 | 23.8700 | 27.5000 | +12.705% | 321 | 5,138 | -97.673% |
| 2026-05-08 | 16.5000 | 27.0500 | 16.5000 | 24.4000 | +54.921% | 5,251 | 268 | -97.377% |
| 2026-05-07 | 16.4000 | 17.8000 | 15.1700 | 15.7500 | -7.625% | 129 | 270 | -95.937% |
| 2026-05-06 | 16.7000 | 17.1000 | 15.2800 | 17.0500 | 0.000% | 567 | 270 | -96.246% |