INTC270115C00170000
INTC Jan 15 2027 170.00 Call
optionOPRA
EODOct 16, 2026
0.46USD-45.238%(-0.38)175Vol10,676OI
INTC270115C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.5900 | 0.6500 | 0.4600 | 0.4600 | -45.238% | 175 | 10,667 | 0.000% |
| 2026-10-15 | 0.7400 | 0.8400 | 0.5600 | 0.8400 | -11.579% | 504 | 10,733 | -45.238% |
| 2026-10-14 | 1.1100 | 1.1100 | 0.9500 | 0.9500 | -21.488% | 725 | 10,377 | -51.579% |
| 2026-10-13 | 0.9000 | 1.2100 | 0.9000 | 1.2100 | +15.238% | 174 | 10,397 | -61.983% |
| 2026-10-12 | 1.3400 | 1.3400 | 1.0500 | 1.0500 | -34.375% | 116 | 10,403 | -56.190% |
| 2026-10-09 | 1.9200 | 1.9200 | 1.6000 | 1.6000 | -17.949% | 137 | 10,402 | -71.250% |
| 2026-10-08 | 2.5200 | 2.5300 | 1.8100 | 1.9500 | -31.579% | 524 | 10,298 | -76.410% |
| 2026-10-07 | 2.7700 | 3.2000 | 2.7700 | 2.8500 | +0.352% | 71 | 10,275 | -83.860% |
| 2026-10-06 | 3.5400 | 3.5400 | 2.7900 | 2.8400 | -16.224% | 5,186 | 8,719 | -83.803% |
| 2026-10-05 | 3.8600 | 4.2700 | 3.3900 | 3.3900 | -27.097% | 162 | 8,783 | -86.431% |
| 2026-10-02 | 6.0000 | 6.6200 | 4.6000 | 4.6500 | -13.084% | 203 | 8,761 | -90.108% |
| 2026-10-01 | 5.4100 | 5.5900 | 4.8500 | 5.3500 | -4.464% | 209 | 8,844 | -91.402% |
| 2026-09-30 | 5.3500 | 5.6000 | 5.1000 | 5.6000 | +27.273% | 204 | 8,809 | -91.786% |
| 2026-09-29 | 4.4000 | 5.3000 | 4.4000 | 4.4000 | -3.297% | 82 | 8,784 | -89.545% |
| 2026-09-28 | 5.8000 | 5.8000 | 4.3400 | 4.5500 | -39.090% | 396 | 8,761 | -89.890% |
| 2026-09-25 | 7.6000 | 7.7700 | 6.8000 | 7.4700 | -13.140% | 355 | 8,799 | -93.842% |
| 2026-09-24 | 7.1000 | 8.6000 | 7.0500 | 8.6000 | +32.921% | 401 | 8,834 | -94.651% |
| 2026-09-23 | 6.5500 | 6.6700 | 6.1000 | 6.4700 | -15.425% | 203 | 8,989 | -92.890% |
| 2026-09-22 | 6.7800 | 7.6500 | 6.7000 | 7.6500 | +3.799% | 1,781 | 8,974 | -93.987% |
| 2026-09-21 | 5.5500 | 8.5500 | 5.3000 | 7.3700 | +97.587% | 566 | 8,794 | -93.758% |
| 2026-09-18 | 3.8000 | 3.8000 | 3.2000 | 3.7300 | -9.246% | 151 | 8,832 | -87.668% |
| 2026-09-17 | 3.9600 | 4.5000 | 3.8500 | 4.1100 | +69.136% | 131 | 8,807 | -88.808% |
| 2026-09-16 | 2.6200 | 2.6500 | 2.4300 | 2.4300 | +21.500% | 53 | 8,804 | -81.070% |
| 2026-09-15 | 2.1700 | 2.1700 | 1.8900 | 2.0000 | -9.091% | 14 | 8,795 | -77.000% |
| 2026-09-14 | 2.1800 | 2.3400 | 2.1200 | 2.2000 | -30.159% | 143 | 8,795 | -79.091% |
| 2026-09-11 | 3.1600 | 3.5600 | 2.9900 | 3.1500 | +0.639% | 141 | 8,785 | -85.397% |
| 2026-09-10 | 3.4500 | 3.5500 | 3.0200 | 3.1300 | -27.209% | 145 | 8,778 | -85.304% |
| 2026-09-09 | 4.1500 | 4.5000 | 4.1500 | 4.3000 | -1.149% | 6,745 | 4,199 | -89.302% |
| 2026-09-08 | 3.3000 | 4.5500 | 3.3000 | 4.3500 | +74.000% | 1,203 | 3,443 | -89.425% |
| 2026-09-04 | 1.8400 | 2.5000 | 1.8400 | 2.5000 | +51.515% | 216 | 3,506 | -81.600% |
| 2026-09-03 | 1.3600 | 1.6800 | 1.3600 | 1.6500 | +14.583% | 254 | 3,633 | -72.121% |
| 2026-09-02 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | +0.699% | 10 | 3,642 | -68.056% |
| 2026-09-01 | 1.4300 | 1.4700 | 1.3100 | 1.4300 | -7.742% | 40 | 3,667 | -67.832% |
| 2026-08-31 | 1.7300 | 1.7300 | 1.5500 | 1.5500 | -26.887% | 375 | 3,702 | -70.323% |
| 2026-08-28 | 2.3200 | 2.3500 | 2.1000 | 2.1200 | +2.913% | 20 | 3,691 | -78.302% |
| 2026-08-27 | 1.9100 | 2.2900 | 1.9100 | 2.0600 | +12.568% | 292 | 3,694 | -77.670% |
| 2026-08-26 | 1.7100 | 1.8300 | 1.6100 | 1.8300 | -1.081% | 945 | 3,156 | -74.863% |
| 2026-08-25 | 2.0400 | 2.0400 | 1.8500 | 1.8500 | -2.116% | 29 | 3,172 | -75.135% |
| 2026-08-24 | 2.0400 | 2.0400 | 1.7300 | 1.8900 | -20.253% | 170 | 3,202 | -75.661% |
| 2026-08-21 | 2.4300 | 2.4700 | 2.3400 | 2.3700 | -10.902% | 38 | 3,196 | -80.591% |
| 2026-08-20 | 2.6300 | 2.7400 | 2.3100 | 2.6600 | -6.338% | 559 | 3,451 | -82.707% |
| 2026-08-19 | 2.8200 | 2.8400 | 2.6100 | 2.8400 | -15.727% | 86 | 3,426 | -83.803% |
| 2026-08-18 | 4.1000 | 4.1000 | 3.3700 | 3.3700 | -35.810% | 98 | 3,164 | -86.350% |
| 2026-08-17 | 5.2500 | 5.6000 | 5.0800 | 5.2500 | -6.250% | 369 | 3,422 | -91.238% |
| 2026-08-14 | 6.2500 | 6.2500 | 5.6000 | 5.6000 | -8.646% | 11 | 3,412 | -91.786% |
| 2026-08-13 | 6.2000 | 6.5500 | 6.1300 | 6.1300 | +16.762% | 79 | 3,478 | -92.496% |
| 2026-08-12 | 5.3500 | 5.3500 | 4.8500 | 5.2500 | +20.690% | 48 | 3,482 | -91.238% |
| 2026-08-11 | 4.6500 | 4.6500 | 4.3500 | 4.3500 | -11.043% | 23 | 3,474 | -89.425% |
| 2026-08-10 | 5.2600 | 5.2600 | 4.7000 | 4.8900 | -18.500% | 130 | 3,450 | -90.593% |
| 2026-08-07 | 6.1400 | 6.3000 | 5.6000 | 6.0000 | -7.692% | 178 | 3,348 | -92.333% |
| 2026-08-06 | 5.6500 | 7.2400 | 5.6500 | 6.5000 | -9.722% | 38 | 3,359 | -92.923% |
| 2026-08-05 | 6.8500 | 7.4200 | 6.3400 | 7.2000 | -0.690% | 300 | 3,273 | -93.611% |
| 2026-08-04 | 5.6000 | 7.2500 | 5.6000 | 7.2500 | +68.605% | 121 | 3,268 | -93.655% |
| 2026-08-03 | 3.9500 | 4.3500 | 3.9500 | 4.3000 | +1.176% | 48 | 3,260 | -89.302% |
| 2026-07-31 | 4.9500 | 5.0000 | 4.2500 | 4.2500 | -7.609% | 32 | 3,259 | -89.176% |
| 2026-07-30 | 4.2000 | 5.3400 | 4.2000 | 4.6000 | +19.481% | 48 | 3,267 | -90.000% |
| 2026-07-29 | 4.0100 | 4.0500 | 3.4000 | 3.8500 | -3.750% | 104 | 3,334 | -88.052% |
| 2026-07-28 | 3.9000 | 4.2000 | 3.5000 | 4.0000 | -17.526% | 150 | 3,285 | -88.500% |
| 2026-07-27 | 5.3500 | 5.3500 | 4.3600 | 4.8500 | -10.185% | 95 | 3,280 | -90.515% |
| 2026-07-24 | 7.7500 | 7.7500 | 5.4000 | 5.4000 | -36.471% | 120 | 3,257 | -91.481% |
| 2026-07-23 | 9.4000 | 9.4000 | 8.4300 | 8.5000 | -13.618% | 122 | 3,365 | -94.588% |
| 2026-07-22 | 9.6900 | 10.8200 | 9.6900 | 9.8400 | -7.606% | 18 | 3,362 | -95.325% |
| 2026-07-21 | 9.8500 | 10.6500 | 9.2800 | 10.6500 | +30.675% | 65 | 3,353 | -95.681% |
| 2026-07-20 | 8.7100 | 8.7700 | 8.1500 | 8.1500 | +4.487% | 22 | 3,348 | -94.356% |
| 2026-07-17 | 6.7100 | 8.3900 | 6.0700 | 7.8000 | +1.961% | 116 | 3,395 | -94.103% |
| 2026-07-16 | 8.9500 | 8.9500 | 7.5000 | 7.6500 | -17.742% | 289 | 3,529 | -93.987% |
| 2026-07-15 | 10.6500 | 10.7300 | 8.4500 | 9.3000 | -19.481% | 65 | 3,522 | -95.054% |
| 2026-07-14 | 10.0500 | 11.6000 | 9.7000 | 11.5500 | +25.000% | 431 | 3,925 | -96.017% |
| 2026-07-13 | 11.0000 | 11.0000 | 9.1300 | 9.2400 | -23.636% | 105 | 3,988 | -95.022% |
| 2026-07-10 | 12.2500 | 12.4800 | 11.5000 | 12.1000 | -11.679% | 271 | 4,092 | -96.198% |
| 2026-07-09 | 14.8000 | 15.2200 | 13.7000 | 13.7000 | +13.693% | 53 | 4,070 | -96.642% |
| 2026-07-08 | 12.9300 | 12.9300 | 11.2000 | 12.0500 | -8.435% | 65 | 4,036 | -96.183% |
| 2026-07-07 | 14.5000 | 15.0000 | 12.6200 | 13.1600 | -28.205% | 458 | 3,892 | -96.505% |
| 2026-07-06 | 18.7000 | 19.9500 | 17.9500 | 18.3300 | +8.848% | 175 | 3,871 | -97.490% |
| 2026-07-02 | 19.2000 | 20.2000 | 16.3600 | 16.8400 | -15.631% | 50 | 3,862 | -97.268% |
| 2026-07-01 | 23.3500 | 23.3500 | 19.9600 | 19.9600 | -26.047% | 171 | 3,839 | -97.695% |
| 2026-06-30 | 22.6500 | 27.9500 | 22.6500 | 26.9900 | +22.682% | 87 | 3,824 | -98.296% |
| 2026-06-29 | 19.4500 | 22.0600 | 16.5500 | 22.0000 | +4.762% | 104 | 3,810 | -97.909% |
| 2026-06-26 | 21.6000 | 22.8400 | 20.8000 | 21.0000 | -7.652% | 133 | 3,791 | -97.810% |
| 2026-06-25 | 27.6700 | 27.6700 | 21.5000 | 22.7400 | 0.000% | 175 | 3,850 | -97.977% |
| 2026-06-24 | 23.6500 | 25.7100 | 22.1500 | 22.7400 | -5.447% | 174 | 3,745 | -97.977% |
| 2026-06-23 | 22.4000 | 26.8500 | 22.2200 | 24.0500 | -16.231% | 120 | 3,747 | -98.087% |
| 2026-06-22 | 27.5800 | 28.7800 | 26.1900 | 28.7100 | +16.235% | 170 | 3,754 | -98.398% |
| 2026-06-18 | 23.7500 | 25.7500 | 21.8500 | 24.7000 | +33.875% | 1,206 | 2,923 | -98.138% |
| 2026-06-17 | 18.1700 | 20.1500 | 17.9300 | 18.4500 | +8.850% | 124 | 2,870 | -97.507% |
| 2026-06-16 | 19.5000 | 20.0700 | 16.9500 | 16.9500 | -23.991% | 292 | 2,837 | -97.286% |
| 2026-06-15 | 22.9000 | 24.8500 | 21.9000 | 22.3000 | +4.941% | 284 | 2,769 | -97.937% |
| 2026-06-12 | 18.0000 | 22.7900 | 18.0000 | 21.2500 | +26.488% | 225 | 2,688 | -97.835% |
| 2026-06-11 | 15.1000 | 17.9500 | 14.6500 | 16.8000 | +33.439% | 231 | 2,765 | -97.262% |
| 2026-06-10 | 13.0500 | 14.3500 | 11.8500 | 12.5900 | +2.776% | 54 | 2,763 | -96.346% |
| 2026-06-09 | 15.3500 | 15.3500 | 10.1500 | 12.2500 | -12.500% | 211 | 2,760 | -96.245% |
| 2026-06-08 | 13.0000 | 15.2500 | 12.6500 | 14.0000 | +38.614% | 172 | 2,712 | -96.714% |
| 2026-06-05 | 11.8000 | 11.8000 | 9.9000 | 10.1000 | -28.873% | 247 | 2,578 | -95.446% |
| 2026-06-04 | 13.7500 | 14.2000 | 12.7500 | 14.2000 | -4.054% | 108 | 2,551 | -96.761% |
| 2026-06-03 | 15.5500 | 17.3000 | 14.4200 | 14.8000 | +13.671% | 245 | 2,581 | -96.892% |
| 2026-06-02 | 13.4500 | 13.5500 | 11.8400 | 13.0200 | -2.836% | 240 | 2,537 | -96.467% |
| 2026-06-01 | 12.4500 | 16.0000 | 12.4500 | 13.4000 | -14.921% | 153 | 2,521 | -96.567% |
| 2026-05-29 | 18.9000 | 19.7700 | 15.4000 | 15.7500 | -10.511% | 135 | 2,550 | -97.079% |
| 2026-05-28 | 18.5000 | 18.5000 | 16.2000 | 17.6000 | +0.457% | 26 | 2,545 | -97.386% |
| 2026-05-27 | 17.2300 | 18.0500 | 16.9900 | 17.5200 | -12.268% | 101 | 2,552 | -97.374% |
| 2026-05-26 | 17.8500 | 19.9700 | 17.8500 | 19.9700 | +12.507% | 234 | 2,501 | -97.697% |
| 2026-05-22 | 17.5000 | 18.5600 | 17.3000 | 17.7500 | +6.863% | 42 | 2,484 | -97.408% |
| 2026-05-21 | 16.8000 | 17.3000 | 14.7200 | 16.6100 | -5.625% | 110 | 2,448 | -97.231% |
| 2026-05-20 | 17.2000 | 18.8000 | 16.0000 | 17.6000 | +27.352% | 113 | 2,458 | -97.386% |
| 2026-05-19 | 12.4000 | 14.7800 | 10.9000 | 13.8200 | +11.452% | 196 | 2,420 | -96.671% |
| 2026-05-18 | 14.4000 | 15.7500 | 11.8300 | 12.4000 | -8.148% | 271 | 2,290 | -96.290% |
| 2026-05-15 | 16.1000 | 16.1000 | 13.1000 | 13.5000 | -19.162% | 289 | 2,274 | -96.593% |
| 2026-05-14 | 17.2500 | 17.7000 | 16.5000 | 16.7000 | -12.794% | 239 | 2,162 | -97.246% |
| 2026-05-13 | 20.3900 | 20.7000 | 18.5500 | 19.1500 | +2.406% | 103 | 2,153 | -97.598% |
| 2026-05-12 | 22.4000 | 23.9000 | 17.3000 | 18.7000 | -25.349% | 304 | 2,131 | -97.540% |
| 2026-05-11 | 24.7700 | 26.0500 | 22.0000 | 25.0500 | +13.605% | 1,002 | 1,995 | -98.164% |
| 2026-05-08 | 14.5500 | 25.3600 | 14.5500 | 22.0500 | +56.383% | 3,239 | 288 | -97.914% |
| 2026-05-07 | 14.0000 | 15.7000 | 13.6000 | 14.1000 | 0.000% | 320 | 0 | -96.738% |