INTC270115C00165000
INTC Jan 15 2027 165.00 Call
optionOPRA
EODOct 16, 2026
0.60USD-40.000%(-0.40)89Vol6,427OI
INTC270115C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.7700 | 0.7700 | 0.6000 | 0.6000 | -40.000% | 89 | 6,438 | 0.000% |
| 2026-10-15 | 0.7500 | 1.0000 | 0.5900 | 1.0000 | -7.407% | 45 | 6,441 | -40.000% |
| 2026-10-14 | 1.2500 | 1.3000 | 1.0800 | 1.0800 | -21.739% | 445 | 6,245 | -44.444% |
| 2026-10-13 | 1.0000 | 1.3900 | 1.0000 | 1.3800 | +15.000% | 247 | 6,397 | -56.522% |
| 2026-10-12 | 1.5500 | 1.5600 | 1.2000 | 1.2000 | -36.842% | 14 | 6,393 | -50.000% |
| 2026-10-09 | 2.2200 | 2.2200 | 1.9000 | 1.9000 | -15.556% | 47 | 6,358 | -68.421% |
| 2026-10-08 | 2.8300 | 3.0500 | 2.0700 | 2.2500 | -31.818% | 254 | 6,376 | -73.333% |
| 2026-10-07 | 3.2000 | 3.6000 | 3.2000 | 3.3000 | -4.348% | 90 | 6,376 | -81.818% |
| 2026-10-06 | 4.0000 | 4.1000 | 3.1900 | 3.4500 | -11.082% | 127 | 6,363 | -82.609% |
| 2026-10-05 | 4.3000 | 4.3100 | 3.8800 | 3.8800 | -26.095% | 61 | 6,352 | -84.536% |
| 2026-10-02 | 7.0900 | 7.2500 | 5.2200 | 5.2500 | -11.765% | 175 | 6,348 | -88.571% |
| 2026-10-01 | 5.6200 | 6.2500 | 5.5000 | 5.9500 | -5.705% | 87 | 6,290 | -89.916% |
| 2026-09-30 | 5.8000 | 6.3100 | 5.7900 | 6.3100 | +23.242% | 80 | 6,240 | -90.491% |
| 2026-09-29 | 5.2500 | 6.0500 | 5.0000 | 5.1200 | +0.392% | 16 | 6,243 | -88.281% |
| 2026-09-28 | 6.0300 | 6.0300 | 4.8600 | 5.1000 | -34.949% | 103 | 6,254 | -88.235% |
| 2026-09-25 | 8.6700 | 8.6700 | 7.6500 | 7.8400 | -14.035% | 242 | 6,270 | -92.347% |
| 2026-09-24 | 8.0000 | 9.1200 | 7.5700 | 9.1200 | +27.552% | 142 | 6,257 | -93.421% |
| 2026-09-23 | 8.4500 | 8.4500 | 6.8000 | 7.1500 | -14.881% | 124 | 6,219 | -91.608% |
| 2026-09-22 | 7.5300 | 8.4000 | 7.4500 | 8.4000 | +3.448% | 154 | 6,169 | -92.857% |
| 2026-09-21 | 6.3200 | 9.1200 | 5.9700 | 8.1200 | +100.990% | 244 | 6,065 | -92.611% |
| 2026-09-18 | 4.4000 | 4.4000 | 3.6000 | 4.0400 | -9.213% | 111 | 6,105 | -85.149% |
| 2026-09-17 | 3.4000 | 5.0100 | 3.4000 | 4.4500 | +63.004% | 97 | 6,130 | -86.517% |
| 2026-09-16 | 3.0000 | 3.3500 | 2.6500 | 2.7300 | +21.333% | 262 | 6,069 | -78.022% |
| 2026-09-15 | 2.5100 | 2.5100 | 2.2500 | 2.2500 | -11.067% | 3 | 6,069 | -73.333% |
| 2026-09-14 | 2.4400 | 2.5300 | 2.3500 | 2.5300 | -28.732% | 28 | 6,067 | -76.285% |
| 2026-09-11 | 3.9500 | 3.9500 | 3.4000 | 3.5500 | +5.970% | 12 | 6,070 | -83.099% |
| 2026-09-10 | 3.4000 | 3.6300 | 3.3500 | 3.3500 | -29.325% | 50 | 6,072 | -82.090% |
| 2026-09-09 | 4.7000 | 4.9000 | 4.6000 | 4.7400 | -1.250% | 82 | 6,001 | -87.342% |
| 2026-09-08 | 4.0000 | 5.0000 | 3.8500 | 4.8000 | +83.206% | 337 | 6,029 | -87.500% |
| 2026-09-04 | 2.2200 | 2.6200 | 2.1800 | 2.6200 | +40.860% | 114 | 6,059 | -77.099% |
| 2026-09-03 | 1.5500 | 1.8900 | 1.5500 | 1.8600 | +13.415% | 63 | 6,078 | -67.742% |
| 2026-09-02 | 1.6000 | 1.6400 | 1.5800 | 1.6400 | +1.235% | 9 | 6,079 | -63.415% |
| 2026-09-01 | 1.4700 | 1.6200 | 1.4500 | 1.6200 | -18.182% | 7 | 6,080 | -62.963% |
| 2026-08-31 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +2.062% | 1 | 6,080 | -69.697% |
| 2026-08-28 | 2.4900 | 2.4900 | 1.9400 | 1.9400 | -17.447% | 69 | 6,079 | -69.072% |
| 2026-08-27 | 2.1500 | 2.6300 | 2.1200 | 2.3500 | +19.289% | 23 | 6,088 | -74.468% |
| 2026-08-26 | 1.9000 | 1.9700 | 1.8000 | 1.9700 | -2.956% | 4 | 6,088 | -69.543% |
| 2026-08-25 | 2.2800 | 2.2800 | 1.9900 | 2.0300 | -0.976% | 45 | 6,116 | -70.443% |
| 2026-08-24 | 2.3400 | 2.3400 | 1.8900 | 2.0500 | -20.543% | 31 | 6,126 | -70.732% |
| 2026-08-21 | 2.9100 | 2.9100 | 2.5800 | 2.5800 | -11.644% | 13 | 6,121 | -76.744% |
| 2026-08-20 | 2.9000 | 2.9200 | 2.5500 | 2.9200 | -2.667% | 75 | 6,096 | -79.452% |
| 2026-08-19 | 3.8500 | 3.8500 | 2.8400 | 3.0000 | -20.000% | 18 | 6,084 | -80.000% |
| 2026-08-18 | 4.6500 | 4.6500 | 3.7500 | 3.7500 | -33.628% | 22 | 6,074 | -84.000% |
| 2026-08-17 | 5.7500 | 6.3000 | 5.6500 | 5.6500 | -2.586% | 18 | 6,065 | -89.381% |
| 2026-08-14 | 6.7000 | 6.8000 | 5.8000 | 5.8000 | -15.328% | 7 | 6,063 | -89.655% |
| 2026-08-13 | 5.6600 | 7.5000 | 5.5700 | 6.8500 | +20.175% | 195 | 6,071 | -91.241% |
| 2026-08-12 | 5.8500 | 5.8600 | 5.3000 | 5.7000 | +16.327% | 100 | 6,033 | -89.474% |
| 2026-08-11 | 4.8700 | 5.1000 | 4.8000 | 4.9000 | -14.035% | 422 | 6,332 | -87.755% |
| 2026-08-10 | 5.5700 | 5.7000 | 5.1000 | 5.7000 | -13.636% | 128 | 6,314 | -89.474% |
| 2026-08-07 | 6.7000 | 6.8000 | 6.1500 | 6.6000 | -2.941% | 119 | 6,253 | -90.909% |
| 2026-08-06 | 6.4000 | 7.3700 | 6.4000 | 6.8000 | -12.596% | 79 | 6,184 | -91.176% |
| 2026-08-05 | 7.4500 | 7.9000 | 6.8500 | 7.7800 | -0.256% | 271 | 6,040 | -92.288% |
| 2026-08-04 | 6.8000 | 7.8000 | 6.8000 | 7.8000 | +73.333% | 2,720 | 3,744 | -92.308% |
| 2026-08-03 | 4.0000 | 4.6000 | 4.0000 | 4.5000 | -10.714% | 27 | 3,741 | -86.667% |
| 2026-07-31 | 5.3000 | 5.3000 | 4.9800 | 5.0400 | -7.523% | 5 | 3,740 | -88.095% |
| 2026-07-30 | 5.6000 | 5.6000 | 5.4000 | 5.4500 | +36.250% | 7 | 3,745 | -88.991% |
| 2026-07-29 | 3.7500 | 4.2200 | 3.7500 | 4.0000 | -8.046% | 106 | 3,736 | -85.000% |
| 2026-07-28 | 4.3500 | 4.3500 | 4.1400 | 4.3500 | -17.457% | 23 | 3,736 | -86.207% |
| 2026-07-27 | 6.1000 | 6.1000 | 4.8300 | 5.2700 | -12.893% | 60 | 3,766 | -88.615% |
| 2026-07-24 | 7.0500 | 7.2000 | 5.9000 | 6.0500 | -32.778% | 23 | 3,769 | -90.083% |
| 2026-07-23 | 9.7000 | 10.3900 | 9.0000 | 9.0000 | -11.765% | 12 | 3,777 | -93.333% |
| 2026-07-22 | 10.6000 | 11.2500 | 10.2000 | 10.2000 | -12.069% | 11 | 3,772 | -94.118% |
| 2026-07-21 | 10.5500 | 11.6000 | 10.1300 | 11.6000 | +28.889% | 2,592 | 1,410 | -94.828% |
| 2026-07-20 | 8.8000 | 9.3000 | 8.8000 | 9.0000 | +9.356% | 8 | 1,411 | -93.333% |
| 2026-07-17 | 6.9000 | 8.9500 | 6.5000 | 8.2300 | +0.611% | 302 | 1,272 | -92.710% |
| 2026-07-16 | 8.9000 | 8.9500 | 8.1800 | 8.1800 | -16.954% | 90 | 1,199 | -92.665% |
| 2026-07-15 | 11.7800 | 11.7800 | 9.0500 | 9.8500 | -16.099% | 43 | 1,225 | -93.909% |
| 2026-07-14 | 11.0000 | 11.7500 | 10.3500 | 11.7400 | +12.344% | 120 | 1,318 | -94.889% |
| 2026-07-13 | 10.8900 | 10.8900 | 10.4000 | 10.4500 | -18.992% | 37 | 1,290 | -94.258% |
| 2026-07-10 | 13.0000 | 13.1000 | 12.8500 | 12.9000 | -11.945% | 90 | 1,279 | -95.349% |
| 2026-07-09 | 15.9000 | 15.9000 | 14.6500 | 14.6500 | +13.566% | 10 | 1,272 | -95.904% |
| 2026-07-08 | 13.6500 | 13.6500 | 11.8700 | 12.9000 | -5.977% | 100 | 1,309 | -95.349% |
| 2026-07-07 | 15.0000 | 15.0000 | 13.5400 | 13.7200 | -29.132% | 102 | 1,305 | -95.627% |
| 2026-07-06 | 20.5000 | 21.0500 | 18.8500 | 19.3600 | +9.009% | 34 | 1,296 | -96.901% |
| 2026-07-02 | 19.8800 | 19.8800 | 17.6700 | 17.7600 | -18.532% | 65 | 1,262 | -96.622% |
| 2026-07-01 | 24.5000 | 24.5700 | 21.7000 | 21.8000 | -23.829% | 146 | 1,251 | -97.248% |
| 2026-06-30 | 24.9500 | 28.6200 | 24.9500 | 28.6200 | +24.165% | 14 | 1,251 | -97.904% |
| 2026-06-29 | 19.9000 | 23.0500 | 17.8000 | 23.0500 | +5.251% | 23 | 1,257 | -97.397% |
| 2026-06-26 | 22.0000 | 23.7500 | 21.9000 | 21.9000 | -12.048% | 334 | 1,239 | -97.260% |
| 2026-06-25 | 24.5500 | 24.9000 | 24.5500 | 24.9000 | +2.049% | 2 | 1,240 | -97.590% |
| 2026-06-24 | 26.3000 | 26.4500 | 24.4000 | 24.4000 | -2.982% | 10 | 1,243 | -97.541% |
| 2026-06-23 | 24.0300 | 27.6000 | 22.8100 | 25.1500 | -14.890% | 29 | 1,243 | -97.614% |
| 2026-06-22 | 28.5800 | 30.3000 | 28.0000 | 29.5500 | +14.093% | 50 | 1,240 | -97.970% |
| 2026-06-18 | 26.7000 | 26.7000 | 23.9700 | 25.9000 | +36.316% | 734 | 819 | -97.683% |
| 2026-06-17 | 19.6000 | 21.1300 | 18.7500 | 19.0000 | +7.955% | 46 | 821 | -96.842% |
| 2026-06-16 | 22.8000 | 22.8000 | 17.6000 | 17.6000 | -25.170% | 48 | 789 | -96.591% |
| 2026-06-15 | 24.2000 | 25.0300 | 23.2100 | 23.5200 | +6.137% | 68 | 769 | -97.449% |
| 2026-06-12 | 20.5000 | 22.8000 | 20.1500 | 22.1600 | +24.424% | 127 | 765 | -97.292% |
| 2026-06-11 | 15.4000 | 18.8000 | 15.4000 | 17.8100 | +33.010% | 16 | 769 | -96.631% |
| 2026-06-10 | 14.0000 | 14.0000 | 13.0100 | 13.3900 | +22.619% | 17 | 760 | -95.519% |
| 2026-06-09 | 16.1000 | 16.1000 | 10.9200 | 10.9200 | -31.104% | 14 | 759 | -94.505% |
| 2026-06-08 | 14.1500 | 16.0600 | 13.3600 | 15.8500 | +47.442% | 36 | 736 | -96.215% |
| 2026-06-05 | 12.2000 | 12.2000 | 10.5500 | 10.7500 | -27.365% | 51 | 701 | -94.419% |
| 2026-06-04 | 13.8500 | 15.2500 | 13.8500 | 14.8000 | -3.268% | 24 | 706 | -95.946% |
| 2026-06-03 | 18.0000 | 18.0000 | 15.3000 | 15.3000 | +12.915% | 471 | 711 | -96.078% |
| 2026-06-02 | 12.6000 | 14.0000 | 12.6000 | 13.5500 | -7.760% | 106 | 750 | -95.572% |
| 2026-06-01 | 14.6000 | 16.2000 | 13.7900 | 14.6900 | -17.703% | 49 | 737 | -95.916% |
| 2026-05-29 | 19.3000 | 19.4600 | 17.8500 | 17.8500 | -5.556% | 14 | 726 | -96.639% |
| 2026-05-28 | 17.6000 | 18.9000 | 17.5900 | 18.9000 | -0.526% | 16 | 717 | -96.825% |
| 2026-05-27 | 18.9500 | 19.0100 | 18.0000 | 19.0000 | -6.219% | 23 | 715 | -96.842% |
| 2026-05-26 | 19.4000 | 21.0300 | 19.4000 | 20.2600 | +7.766% | 60 | 698 | -97.038% |
| 2026-05-22 | 17.8000 | 19.3000 | 17.8000 | 18.8000 | +5.618% | 23 | 684 | -96.809% |
| 2026-05-21 | 16.8500 | 18.2300 | 16.1000 | 17.8000 | -2.466% | 140 | 647 | -96.629% |
| 2026-05-20 | 17.4000 | 19.0000 | 16.9900 | 18.2500 | +21.102% | 243 | 636 | -96.712% |
| 2026-05-19 | 12.8000 | 15.0700 | 11.4000 | 15.0700 | +12.884% | 56 | 623 | -96.019% |
| 2026-05-18 | 13.7000 | 13.7000 | 12.8000 | 13.3500 | -6.643% | 29 | 615 | -95.506% |
| 2026-05-15 | 14.7500 | 15.0500 | 14.0000 | 14.3000 | -20.334% | 20 | 608 | -95.804% |
| 2026-05-14 | 16.6000 | 18.3500 | 16.6000 | 17.9500 | -15.410% | 17 | 608 | -96.657% |
| 2026-05-13 | 19.8000 | 21.3300 | 19.8000 | 21.2200 | +9.156% | 15 | 602 | -97.172% |
| 2026-05-12 | 22.6200 | 23.0000 | 17.9400 | 19.4400 | -25.231% | 242 | 656 | -96.914% |
| 2026-05-11 | 26.8000 | 26.8000 | 24.2000 | 26.0000 | +11.588% | 174 | 650 | -97.692% |
| 2026-05-08 | 16.5000 | 25.9800 | 16.5000 | 23.3000 | +60.690% | 225 | 579 | -97.425% |
| 2026-05-07 | 15.9500 | 16.4000 | 14.3500 | 14.5000 | -10.494% | 77 | 544 | -95.862% |
| 2026-05-06 | 15.0000 | 16.7000 | 13.5000 | 16.2000 | 0.000% | 704 | 544 | -96.296% |