INTC270115C00175000
INTC Jan 15 2027 175.00 Call
optionOPRA
EODOct 16, 2026
0.36USD-40.000%(-0.24)152Vol3,570OI
INTC270115C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.5500 | 0.5500 | 0.3600 | 0.3600 | -40.000% | 152 | 3,491 | 0.000% |
| 2026-10-15 | 0.5800 | 0.7100 | 0.5300 | 0.6000 | -28.571% | 61 | 3,466 | -40.000% |
| 2026-10-14 | 0.9800 | 0.9800 | 0.8300 | 0.8400 | -20.755% | 271 | 3,527 | -57.143% |
| 2026-10-13 | 0.7900 | 1.0700 | 0.7900 | 1.0600 | +15.217% | 45 | 3,515 | -66.038% |
| 2026-10-12 | 1.1700 | 1.2200 | 0.9200 | 0.9200 | -38.255% | 1,124 | 3,242 | -60.870% |
| 2026-10-09 | 1.6500 | 1.6500 | 1.4800 | 1.4900 | -8.589% | 88 | 3,207 | -75.839% |
| 2026-10-08 | 2.0000 | 2.1300 | 1.6300 | 1.6300 | -37.786% | 334 | 2,962 | -77.914% |
| 2026-10-07 | 2.3800 | 2.7800 | 2.3800 | 2.6200 | +4.800% | 12 | 2,961 | -86.260% |
| 2026-10-06 | 3.1000 | 3.1600 | 2.4600 | 2.5000 | -17.219% | 611 | 2,808 | -85.600% |
| 2026-10-05 | 3.5900 | 3.5900 | 3.0000 | 3.0200 | -25.432% | 5 | 2,809 | -88.079% |
| 2026-10-02 | 5.4500 | 5.8900 | 4.0500 | 4.0500 | -18.838% | 493 | 2,552 | -91.111% |
| 2026-10-01 | 4.5500 | 5.0600 | 4.5000 | 4.9900 | -0.200% | 18 | 2,552 | -92.786% |
| 2026-09-30 | 4.5500 | 5.0000 | 4.4600 | 5.0000 | +26.582% | 279 | 2,613 | -92.800% |
| 2026-09-29 | 3.9600 | 4.4100 | 3.9500 | 3.9500 | -4.819% | 13 | 2,619 | -90.886% |
| 2026-09-28 | 5.5000 | 5.5000 | 3.9000 | 4.1500 | -36.154% | 41 | 2,622 | -91.325% |
| 2026-09-25 | 6.7700 | 6.8700 | 6.2200 | 6.5000 | -14.474% | 252 | 2,604 | -94.462% |
| 2026-09-24 | 6.1500 | 7.6000 | 6.1500 | 7.6000 | +21.600% | 100 | 2,602 | -95.263% |
| 2026-09-23 | 6.7500 | 6.7500 | 5.5100 | 6.2500 | -7.132% | 426 | 2,259 | -94.240% |
| 2026-09-22 | 6.2300 | 6.7300 | 6.0500 | 6.7300 | -0.296% | 30 | 2,251 | -94.651% |
| 2026-09-21 | 4.8000 | 7.8100 | 4.8000 | 6.7500 | +128.814% | 323 | 2,172 | -94.667% |
| 2026-09-18 | 3.3600 | 3.3600 | 2.8600 | 2.9500 | -16.901% | 28 | 2,179 | -87.797% |
| 2026-09-17 | 3.0000 | 4.0600 | 3.0000 | 3.5500 | +71.498% | 794 | 2,575 | -89.859% |
| 2026-09-16 | 2.2300 | 2.2500 | 2.0700 | 2.0700 | +8.947% | 17 | 2,567 | -82.609% |
| 2026-09-14 | 1.9900 | 2.0500 | 1.9000 | 1.9000 | -33.333% | 22 | 2,549 | -81.053% |
| 2026-09-11 | 2.9100 | 3.1000 | 2.6700 | 2.8500 | +0.352% | 10 | 2,548 | -87.368% |
| 2026-09-10 | 3.3000 | 3.3000 | 2.8000 | 2.8400 | -29.877% | 13 | 2,548 | -87.324% |
| 2026-09-09 | 4.0000 | 4.0500 | 3.9000 | 4.0500 | +3.846% | 72 | 2,550 | -91.111% |
| 2026-09-08 | 3.2000 | 4.1500 | 3.1500 | 3.9000 | +79.724% | 49 | 2,580 | -90.769% |
| 2026-09-04 | 1.5400 | 2.2000 | 1.5400 | 2.1700 | +52.817% | 80 | 2,597 | -83.410% |
| 2026-09-03 | 1.4900 | 1.5400 | 1.4100 | 1.4200 | +11.811% | 113 | 2,663 | -74.648% |
| 2026-09-02 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | -2.308% | 2 | 2,661 | -71.654% |
| 2026-09-01 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -10.345% | 5 | 2,666 | -72.308% |
| 2026-08-31 | 1.6000 | 1.6000 | 1.4500 | 1.4500 | -8.228% | 5 | 2,669 | -75.172% |
| 2026-08-28 | 2.1000 | 2.1000 | 1.5800 | 1.5800 | -20.202% | 30 | 2,663 | -77.215% |
| 2026-08-27 | 1.7000 | 2.0000 | 1.7000 | 1.9800 | +25.316% | 17 | 2,672 | -81.818% |
| 2026-08-26 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -1.250% | 5 | 2,672 | -77.215% |
| 2026-08-25 | 1.7700 | 1.7700 | 1.6000 | 1.6000 | -5.882% | 19 | 2,671 | -77.500% |
| 2026-08-24 | 1.7500 | 1.7500 | 1.5700 | 1.7000 | -20.188% | 35 | 2,685 | -78.824% |
| 2026-08-21 | 2.1900 | 2.2700 | 2.1300 | 2.1300 | -11.250% | 32 | 2,692 | -83.099% |
| 2026-08-20 | 2.2400 | 2.4000 | 2.0900 | 2.4000 | -4.382% | 105 | 2,713 | -85.000% |
| 2026-08-19 | 2.8000 | 2.8000 | 2.3300 | 2.5100 | -20.317% | 74 | 2,712 | -85.657% |
| 2026-08-18 | 3.5000 | 3.9600 | 3.0000 | 3.1500 | -33.684% | 176 | 2,683 | -88.571% |
| 2026-08-17 | 4.8500 | 5.2500 | 4.6600 | 4.7500 | -1.860% | 40 | 2,654 | -92.421% |
| 2026-08-14 | 5.6000 | 5.6000 | 4.8400 | 4.8400 | -19.064% | 403 | 2,258 | -92.562% |
| 2026-08-13 | 5.6000 | 6.1900 | 5.6000 | 5.9800 | +27.234% | 11 | 2,254 | -93.980% |
| 2026-08-12 | 5.1000 | 5.1000 | 4.4600 | 4.7000 | +17.500% | 207 | 2,149 | -92.340% |
| 2026-08-11 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | -6.977% | 112 | 2,103 | -91.000% |
| 2026-08-10 | 4.6000 | 4.6500 | 4.3000 | 4.3000 | -22.523% | 21 | 2,090 | -91.628% |
| 2026-08-07 | 6.5500 | 6.5500 | 5.2000 | 5.5500 | -7.035% | 37 | 2,078 | -93.514% |
| 2026-08-06 | 5.8000 | 6.7800 | 5.8000 | 5.9700 | -10.226% | 40 | 2,048 | -93.970% |
| 2026-08-05 | 6.4000 | 6.7000 | 5.8500 | 6.6500 | -2.206% | 89 | 2,040 | -94.586% |
| 2026-08-04 | 4.9400 | 6.8000 | 4.9400 | 6.8000 | +78.947% | 110 | 1,988 | -94.706% |
| 2026-08-03 | 3.0300 | 3.9000 | 3.0300 | 3.8000 | -8.434% | 49 | 2,006 | -90.526% |
| 2026-07-31 | 5.7000 | 5.7000 | 4.1500 | 4.1500 | -2.353% | 55 | 1,981 | -91.325% |
| 2026-07-30 | 4.3000 | 4.8400 | 4.2500 | 4.2500 | +21.777% | 30 | 1,995 | -91.529% |
| 2026-07-29 | 3.4500 | 3.5000 | 3.2500 | 3.4900 | -6.933% | 26 | 1,984 | -89.685% |
| 2026-07-28 | 3.4800 | 3.9600 | 3.4000 | 3.7500 | -14.773% | 53 | 2,002 | -90.400% |
| 2026-07-27 | 4.6000 | 4.6000 | 4.0000 | 4.4000 | -15.385% | 54 | 1,981 | -91.818% |
| 2026-07-24 | 7.1500 | 7.1500 | 5.2000 | 5.2000 | -34.177% | 55 | 1,973 | -93.077% |
| 2026-07-23 | 8.3000 | 8.3000 | 7.8000 | 7.9000 | -20.443% | 65 | 1,970 | -95.443% |
| 2026-07-22 | 10.1000 | 10.1000 | 9.9000 | 9.9300 | -0.301% | 9 | 1,968 | -96.375% |
| 2026-07-21 | 9.3000 | 9.9600 | 8.8500 | 9.9600 | +30.366% | 74 | 1,994 | -96.386% |
| 2026-07-20 | 7.7000 | 7.7000 | 7.6400 | 7.6400 | +3.243% | 2 | 1,992 | -95.288% |
| 2026-07-17 | 5.8900 | 7.8500 | 5.7300 | 7.4000 | +2.778% | 276 | 1,970 | -95.135% |
| 2026-07-16 | 7.7000 | 7.7000 | 6.9500 | 7.2000 | -15.294% | 90 | 1,908 | -95.000% |
| 2026-07-15 | 10.0000 | 10.0000 | 7.9000 | 8.5000 | -21.296% | 114 | 1,895 | -95.765% |
| 2026-07-14 | 10.0000 | 10.8000 | 9.0000 | 10.8000 | +21.485% | 100 | 1,938 | -96.667% |
| 2026-07-13 | 9.7500 | 9.8000 | 8.5500 | 8.8900 | -23.030% | 107 | 1,916 | -95.951% |
| 2026-07-10 | 11.2500 | 11.5500 | 11.0900 | 11.5500 | -10.117% | 22 | 1,917 | -96.883% |
| 2026-07-09 | 14.3500 | 14.3500 | 12.8500 | 12.8500 | +14.222% | 22 | 1,910 | -97.198% |
| 2026-07-08 | 11.6600 | 11.9500 | 10.5000 | 11.2500 | -10.856% | 204 | 1,871 | -96.800% |
| 2026-07-07 | 13.2500 | 13.6000 | 12.0100 | 12.6200 | -27.052% | 876 | 1,394 | -97.147% |
| 2026-07-06 | 16.9000 | 17.7000 | 16.3000 | 17.3000 | +12.265% | 208 | 1,402 | -97.919% |
| 2026-07-02 | 17.8000 | 17.8000 | 15.4100 | 15.4100 | -21.176% | 84 | 1,376 | -97.664% |
| 2026-07-01 | 21.9000 | 22.1200 | 18.8800 | 19.5500 | -23.603% | 93 | 1,367 | -98.159% |
| 2026-06-30 | 25.4600 | 26.5500 | 25.3400 | 25.5900 | +27.950% | 49 | 1,392 | -98.593% |
| 2026-06-29 | 16.4800 | 20.0000 | 16.0000 | 20.0000 | -2.534% | 52 | 1,385 | -98.200% |
| 2026-06-26 | 20.6500 | 21.7500 | 19.6500 | 20.5200 | -3.162% | 53 | 1,393 | -98.246% |
| 2026-06-25 | 25.3000 | 25.3000 | 20.4800 | 21.1900 | +0.905% | 66 | 1,428 | -98.301% |
| 2026-06-24 | 22.3500 | 24.0800 | 21.0000 | 21.0000 | -10.064% | 25 | 1,418 | -98.286% |
| 2026-06-23 | 25.2500 | 25.9500 | 23.2000 | 23.3500 | -14.312% | 141 | 1,316 | -98.458% |
| 2026-06-22 | 25.7100 | 27.5000 | 25.0000 | 27.2500 | +21.381% | 62 | 1,289 | -98.679% |
| 2026-06-18 | 24.0000 | 24.2500 | 21.4900 | 22.4500 | +29.769% | 359 | 1,020 | -98.396% |
| 2026-06-17 | 16.9000 | 18.0400 | 16.9000 | 17.3000 | +7.254% | 30 | 1,020 | -97.919% |
| 2026-06-16 | 20.3000 | 20.3000 | 16.1300 | 16.1300 | -24.272% | 100 | 1,044 | -97.768% |
| 2026-06-15 | 22.5900 | 22.5900 | 20.8000 | 21.3000 | +4.207% | 137 | 944 | -98.310% |
| 2026-06-12 | 17.6000 | 21.5500 | 17.5700 | 20.4400 | +24.104% | 171 | 849 | -98.239% |
| 2026-06-11 | 13.7000 | 16.6000 | 13.7000 | 16.4700 | +45.752% | 57 | 850 | -97.814% |
| 2026-06-10 | 12.5000 | 13.3000 | 11.3000 | 11.3000 | -1.739% | 23 | 850 | -96.814% |
| 2026-06-09 | 14.5500 | 14.5500 | 10.5000 | 11.5000 | -14.815% | 25 | 853 | -96.870% |
| 2026-06-08 | 12.1000 | 14.5500 | 12.0000 | 13.5000 | +40.625% | 134 | 791 | -97.333% |
| 2026-06-05 | 11.3000 | 11.3000 | 9.3000 | 9.6000 | -26.154% | 42 | 802 | -96.250% |
| 2026-06-04 | 13.3000 | 13.4500 | 12.4800 | 13.0000 | -6.475% | 19 | 800 | -97.231% |
| 2026-06-03 | 16.3000 | 16.3000 | 13.9000 | 13.9000 | +14.876% | 64 | 807 | -97.410% |
| 2026-06-02 | 11.6500 | 12.8500 | 11.6100 | 12.1000 | -6.923% | 58 | 767 | -97.025% |
| 2026-06-01 | 12.8500 | 15.0000 | 12.0000 | 13.0000 | -18.750% | 36 | 760 | -97.231% |
| 2026-05-29 | 18.6500 | 18.6500 | 16.0000 | 16.0000 | -5.605% | 5 | 760 | -97.750% |
| 2026-05-28 | 15.7800 | 17.0500 | 15.7800 | 16.9500 | +2.170% | 14 | 750 | -97.876% |
| 2026-05-27 | 17.9000 | 17.9000 | 16.1800 | 16.5900 | -8.846% | 419 | 430 | -97.830% |
| 2026-05-26 | 17.7500 | 18.2000 | 17.7500 | 18.2000 | +9.639% | 11 | 428 | -98.022% |
| 2026-05-22 | 17.2000 | 18.0300 | 16.6000 | 16.6000 | +1.840% | 134 | 366 | -97.831% |
| 2026-05-21 | 15.2500 | 16.3000 | 14.1500 | 16.3000 | -1.807% | 37 | 364 | -97.791% |
| 2026-05-20 | 15.6500 | 18.0000 | 15.2900 | 16.6000 | +19.856% | 220 | 304 | -97.831% |
| 2026-05-19 | 10.8500 | 14.0000 | 10.3000 | 13.8500 | +18.376% | 83 | 269 | -97.401% |
| 2026-05-18 | 12.5000 | 12.5000 | 10.8500 | 11.7000 | -6.773% | 46 | 246 | -96.923% |
| 2026-05-15 | 12.5000 | 12.6000 | 12.4800 | 12.5500 | -18.770% | 5 | 246 | -97.131% |
| 2026-05-14 | 17.0800 | 17.0800 | 15.4500 | 15.4500 | -17.380% | 13 | 242 | -97.670% |
| 2026-05-13 | 18.4000 | 19.1000 | 18.4000 | 18.7000 | -2.350% | 24 | 251 | -98.075% |
| 2026-05-12 | 21.1500 | 22.5000 | 16.8600 | 19.1500 | -15.303% | 321 | 62 | -98.120% |
| 2026-05-11 | 24.5000 | 25.0000 | 21.9300 | 22.6100 | 0.000% | 73 | 251 | -98.408% |