INTC270115C00180000
INTC Jan 15 2027 180.00 Call
optionOPRA
EODOct 16, 2026
0.32USD-42.857%(-0.24)216Vol5,752OI
INTC270115C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.4500 | 0.4500 | 0.3200 | 0.3200 | -42.857% | 216 | 5,737 | 0.000% |
| 2026-10-15 | 0.5000 | 0.6000 | 0.4300 | 0.5600 | -23.288% | 281 | 5,750 | -42.857% |
| 2026-10-14 | 0.8300 | 0.8300 | 0.7100 | 0.7300 | -23.158% | 408 | 5,853 | -56.164% |
| 2026-10-13 | 0.7000 | 0.9500 | 0.7000 | 0.9500 | +26.667% | 99 | 5,837 | -66.316% |
| 2026-10-12 | 1.0800 | 1.0800 | 0.7500 | 0.7500 | -40.000% | 110 | 5,829 | -57.333% |
| 2026-10-09 | 1.4600 | 1.4600 | 1.2400 | 1.2500 | -15.541% | 802 | 5,190 | -74.400% |
| 2026-10-08 | 1.9000 | 2.0300 | 1.4000 | 1.4800 | -34.802% | 4,015 | 6,571 | -78.378% |
| 2026-10-07 | 2.3000 | 2.5000 | 2.1100 | 2.2700 | +3.182% | 2,167 | 6,766 | -85.903% |
| 2026-10-06 | 2.6200 | 2.6200 | 2.1900 | 2.2000 | -17.293% | 317 | 6,653 | -85.455% |
| 2026-10-05 | 3.1000 | 3.3000 | 2.6100 | 2.6600 | -26.519% | 846 | 7,219 | -87.970% |
| 2026-10-02 | 4.7500 | 5.3000 | 3.6000 | 3.6200 | -13.810% | 142 | 7,222 | -91.160% |
| 2026-10-01 | 4.2000 | 4.4600 | 3.9500 | 4.2000 | -8.096% | 100 | 7,223 | -92.381% |
| 2026-09-30 | 4.2000 | 4.5700 | 4.0300 | 4.5700 | +28.371% | 77 | 7,234 | -92.998% |
| 2026-09-29 | 3.4000 | 4.2000 | 3.4000 | 3.5600 | -4.301% | 582 | 7,115 | -91.011% |
| 2026-09-28 | 5.2000 | 5.2000 | 3.4500 | 3.7200 | -38.512% | 279 | 7,193 | -91.398% |
| 2026-09-25 | 6.4000 | 6.4000 | 5.7500 | 6.0500 | -10.370% | 55 | 7,212 | -94.711% |
| 2026-09-24 | 5.6000 | 6.8300 | 5.6000 | 6.7500 | +21.185% | 1,179 | 6,751 | -95.259% |
| 2026-09-23 | 5.4700 | 5.6500 | 4.9300 | 5.5700 | -8.689% | 317 | 6,668 | -94.255% |
| 2026-09-22 | 5.6000 | 6.1500 | 5.4800 | 6.1000 | 0.000% | 247 | 6,608 | -94.754% |
| 2026-09-21 | 4.4000 | 7.2500 | 4.3000 | 6.1000 | +131.061% | 4,815 | 3,443 | -94.754% |
| 2026-09-18 | 3.1000 | 3.1000 | 2.5700 | 2.6400 | -17.500% | 57 | 3,445 | -87.879% |
| 2026-09-17 | 2.4500 | 3.6600 | 2.4500 | 3.2000 | +48.837% | 92 | 3,463 | -90.000% |
| 2026-09-16 | 2.1100 | 2.1500 | 2.0000 | 2.1500 | +34.375% | 12 | 3,464 | -85.116% |
| 2026-09-15 | 1.9200 | 1.9200 | 1.6000 | 1.6000 | -13.514% | 11 | 3,464 | -80.000% |
| 2026-09-14 | 1.7700 | 1.8500 | 1.7000 | 1.8500 | -25.403% | 20 | 3,452 | -82.703% |
| 2026-09-11 | 2.8600 | 2.8600 | 2.4000 | 2.4800 | -2.362% | 188 | 3,551 | -87.097% |
| 2026-09-10 | 2.8600 | 2.8600 | 2.4900 | 2.5400 | -31.351% | 121 | 3,547 | -87.402% |
| 2026-09-09 | 3.4500 | 3.7400 | 3.4500 | 3.7000 | +2.778% | 10 | 3,548 | -91.351% |
| 2026-09-08 | 2.8000 | 3.7500 | 2.6000 | 3.6000 | +76.471% | 74 | 3,545 | -91.111% |
| 2026-09-04 | 1.3800 | 2.0400 | 1.3800 | 2.0400 | +59.375% | 218 | 3,592 | -84.314% |
| 2026-09-03 | 1.1500 | 1.2900 | 1.1500 | 1.2800 | +16.364% | 27 | 3,596 | -75.000% |
| 2026-09-02 | 1.1100 | 1.1800 | 1.1000 | 1.1000 | -5.172% | 83 | 3,597 | -70.909% |
| 2026-09-01 | 1.1000 | 1.2100 | 1.1000 | 1.1600 | -10.769% | 18 | 3,592 | -72.414% |
| 2026-08-31 | 1.4000 | 1.4100 | 1.3000 | 1.3000 | -9.091% | 47 | 3,558 | -75.385% |
| 2026-08-28 | 1.6300 | 1.7700 | 1.4100 | 1.4300 | -16.860% | 87 | 3,555 | -77.622% |
| 2026-08-27 | 1.5200 | 1.8800 | 1.5200 | 1.7200 | +14.667% | 84 | 3,551 | -81.395% |
| 2026-08-26 | 1.2800 | 1.5000 | 1.2800 | 1.5000 | 0.000% | 19 | 3,563 | -78.667% |
| 2026-08-25 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 0.000% | 20 | 3,556 | -78.667% |
| 2026-08-24 | 1.6500 | 1.6500 | 1.4300 | 1.5000 | -22.680% | 1,061 | 2,625 | -78.667% |
| 2026-08-21 | 2.1200 | 2.1200 | 1.9400 | 1.9400 | -14.537% | 49 | 2,636 | -83.505% |
| 2026-08-20 | 1.9900 | 2.2700 | 1.9000 | 2.2700 | +1.794% | 43 | 2,620 | -85.903% |
| 2026-08-19 | 2.1600 | 2.3600 | 2.1100 | 2.2300 | -20.357% | 97 | 2,623 | -85.650% |
| 2026-08-18 | 3.1800 | 3.1800 | 2.7500 | 2.8000 | -35.632% | 86 | 2,660 | -88.571% |
| 2026-08-17 | 4.6000 | 4.8500 | 4.2500 | 4.3500 | -3.333% | 49 | 2,679 | -92.644% |
| 2026-08-14 | 5.1500 | 5.3000 | 4.5000 | 4.5000 | -14.286% | 51 | 2,674 | -92.889% |
| 2026-08-13 | 5.1300 | 5.6800 | 5.1300 | 5.2500 | +17.978% | 103 | 2,648 | -93.905% |
| 2026-08-12 | 4.5700 | 4.5700 | 4.0500 | 4.4500 | +17.105% | 59 | 2,661 | -92.809% |
| 2026-08-11 | 3.9500 | 4.0500 | 3.7000 | 3.8000 | -3.797% | 83 | 2,654 | -91.579% |
| 2026-08-10 | 4.2500 | 4.4000 | 3.9500 | 3.9500 | -21.937% | 42 | 2,665 | -91.899% |
| 2026-08-07 | 5.1800 | 5.3000 | 4.8000 | 5.0600 | -7.495% | 30 | 2,655 | -93.676% |
| 2026-08-06 | 5.0000 | 6.2000 | 4.8000 | 5.4700 | -11.774% | 175 | 2,601 | -94.150% |
| 2026-08-05 | 6.0000 | 6.4500 | 5.4000 | 6.2000 | -1.899% | 57 | 2,602 | -94.839% |
| 2026-08-04 | 4.1500 | 6.3200 | 4.1500 | 6.3200 | +83.188% | 321 | 2,577 | -94.937% |
| 2026-08-03 | 3.0000 | 3.6300 | 2.7900 | 3.4500 | -1.429% | 144 | 2,607 | -90.725% |
| 2026-07-31 | 3.9800 | 5.2000 | 3.5000 | 3.5000 | -11.168% | 391 | 2,530 | -90.857% |
| 2026-07-30 | 3.4500 | 4.4500 | 3.2500 | 3.9400 | +31.333% | 2,023 | 1,696 | -91.878% |
| 2026-07-29 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | -14.286% | 27 | 1,659 | -89.333% |
| 2026-07-28 | 3.4000 | 3.7000 | 3.0300 | 3.5000 | -14.634% | 222 | 1,675 | -90.857% |
| 2026-07-27 | 4.8500 | 4.8500 | 3.6700 | 4.1000 | -8.889% | 143 | 1,652 | -92.195% |
| 2026-07-24 | 6.6000 | 6.6000 | 4.5000 | 4.5000 | -39.189% | 58 | 1,636 | -92.889% |
| 2026-07-23 | 8.5500 | 8.5500 | 7.4000 | 7.4000 | -15.429% | 56 | 1,631 | -95.676% |
| 2026-07-22 | 8.5600 | 9.5000 | 8.5600 | 8.7500 | -7.014% | 9 | 1,634 | -96.343% |
| 2026-07-21 | 8.5200 | 9.4100 | 8.0000 | 9.4100 | +31.608% | 67 | 1,662 | -96.599% |
| 2026-07-20 | 7.1500 | 7.8500 | 7.0000 | 7.1500 | +3.623% | 58 | 1,685 | -95.524% |
| 2026-07-17 | 5.9000 | 7.4000 | 5.3100 | 6.9000 | 0.000% | 268 | 1,626 | -95.362% |
| 2026-07-16 | 7.6500 | 7.6500 | 6.6500 | 6.9000 | -13.750% | 135 | 1,629 | -95.362% |
| 2026-07-15 | 8.4600 | 8.4600 | 7.4000 | 8.0000 | -20.000% | 169 | 1,582 | -96.000% |
| 2026-07-14 | 9.3900 | 10.0000 | 8.9000 | 10.0000 | +19.048% | 34 | 1,587 | -96.800% |
| 2026-07-13 | 10.0000 | 10.0000 | 8.0000 | 8.4000 | -21.495% | 317 | 1,596 | -96.190% |
| 2026-07-10 | 11.0000 | 11.1000 | 10.7000 | 10.7000 | -13.710% | 262 | 1,551 | -97.009% |
| 2026-07-09 | 13.0000 | 13.6900 | 12.4000 | 12.4000 | +13.553% | 46 | 1,565 | -97.419% |
| 2026-07-08 | 11.4500 | 11.4500 | 9.8500 | 10.9200 | -3.789% | 46 | 1,556 | -97.070% |
| 2026-07-07 | 13.4000 | 13.4000 | 11.2700 | 11.3500 | -30.835% | 218 | 1,522 | -97.181% |
| 2026-07-06 | 17.0000 | 17.9500 | 15.9000 | 16.4100 | +10.356% | 32 | 1,539 | -98.050% |
| 2026-07-02 | 19.2500 | 19.3000 | 14.7000 | 14.8700 | -17.845% | 214 | 1,430 | -97.848% |
| 2026-07-01 | 21.0000 | 21.2700 | 17.8000 | 18.1000 | -24.740% | 406 | 1,393 | -98.232% |
| 2026-06-30 | 21.5000 | 25.4000 | 21.4200 | 24.0500 | +20.250% | 141 | 1,311 | -98.669% |
| 2026-06-29 | 18.0000 | 20.0000 | 14.9700 | 20.0000 | +3.466% | 167 | 1,323 | -98.400% |
| 2026-06-26 | 19.5400 | 20.3500 | 18.7800 | 19.3300 | -5.891% | 262 | 1,386 | -98.345% |
| 2026-06-25 | 25.0000 | 25.0000 | 19.9300 | 20.5400 | 0.000% | 237 | 1,227 | -98.442% |
| 2026-06-24 | 22.0000 | 22.9400 | 20.0000 | 20.5400 | -5.780% | 78 | 1,190 | -98.442% |
| 2026-06-23 | 21.5000 | 24.3500 | 21.5000 | 21.8000 | -16.603% | 370 | 1,193 | -98.532% |
| 2026-06-22 | 25.6500 | 26.2300 | 24.0000 | 26.1400 | +14.198% | 85 | 1,162 | -98.776% |
| 2026-06-18 | 23.1000 | 23.2000 | 20.3500 | 22.8900 | +30.800% | 509 | 859 | -98.602% |
| 2026-06-17 | 16.2700 | 17.6500 | 15.5000 | 17.5000 | +16.667% | 140 | 850 | -98.171% |
| 2026-06-16 | 18.9000 | 19.7000 | 15.0000 | 15.0000 | -25.373% | 146 | 845 | -97.867% |
| 2026-06-15 | 21.8000 | 21.8000 | 19.8500 | 20.1000 | +3.983% | 73 | 814 | -98.408% |
| 2026-06-12 | 17.3500 | 20.5400 | 16.9000 | 19.3300 | +26.340% | 266 | 696 | -98.345% |
| 2026-06-11 | 14.7600 | 16.1500 | 13.7000 | 15.3000 | +36.121% | 55 | 700 | -97.908% |
| 2026-06-10 | 11.6500 | 11.9000 | 11.2000 | 11.2400 | -1.834% | 36 | 689 | -97.153% |
| 2026-06-09 | 13.8000 | 13.8000 | 9.4400 | 11.4500 | -10.055% | 64 | 678 | -97.205% |
| 2026-06-08 | 12.0500 | 13.8500 | 11.4000 | 12.7300 | +48.023% | 290 | 527 | -97.486% |
| 2026-06-05 | 10.4500 | 10.5200 | 8.6000 | 8.6000 | -33.591% | 117 | 570 | -96.279% |
| 2026-06-04 | 11.4000 | 12.9500 | 11.3900 | 12.9500 | -2.632% | 48 | 566 | -97.529% |
| 2026-06-03 | 15.0000 | 15.6000 | 13.2500 | 13.3000 | +14.163% | 143 | 555 | -97.594% |
| 2026-06-02 | 11.2000 | 12.0500 | 10.7500 | 11.6500 | -6.800% | 66 | 532 | -97.253% |
| 2026-06-01 | 12.1000 | 14.2700 | 12.0500 | 12.5000 | -18.726% | 82 | 522 | -97.440% |
| 2026-05-29 | 16.5000 | 16.5000 | 15.0300 | 15.3800 | -2.658% | 12 | 520 | -97.919% |
| 2026-05-28 | 17.0000 | 17.0000 | 15.0200 | 15.8000 | -0.126% | 23 | 516 | -97.975% |
| 2026-05-27 | 17.0000 | 17.0000 | 15.1000 | 15.8200 | -9.133% | 99 | 517 | -97.977% |
| 2026-05-26 | 15.4000 | 17.8000 | 15.4000 | 17.4100 | +10.892% | 77 | 529 | -98.162% |
| 2026-05-22 | 16.5500 | 16.7900 | 15.7000 | 15.7000 | -0.633% | 229 | 404 | -97.962% |
| 2026-05-21 | 14.7500 | 15.8000 | 13.3200 | 15.8000 | +0.317% | 120 | 369 | -97.975% |
| 2026-05-20 | 15.1200 | 17.6500 | 14.6500 | 15.7500 | +20.413% | 158 | 329 | -97.968% |
| 2026-05-19 | 9.8000 | 13.1500 | 9.7500 | 13.0800 | +11.891% | 48 | 298 | -97.554% |
| 2026-05-18 | 13.3900 | 13.3900 | 10.6500 | 11.6900 | -5.726% | 171 | 321 | -97.263% |
| 2026-05-15 | 12.3100 | 12.9000 | 11.7500 | 12.4000 | -20.000% | 38 | 292 | -97.419% |
| 2026-05-14 | 14.1000 | 16.0700 | 14.1000 | 15.5000 | -12.921% | 47 | 265 | -97.935% |
| 2026-05-13 | 17.0000 | 18.9500 | 17.0000 | 17.8000 | +4.706% | 103 | 217 | -98.202% |
| 2026-05-12 | 22.0000 | 22.0000 | 15.7400 | 17.0000 | -22.727% | 131 | 162 | -98.118% |
| 2026-05-11 | 23.1700 | 23.9700 | 20.8000 | 22.0000 | 0.000% | 186 | 217 | -98.545% |