INTC270115C00185000
INTC Jan 15 2027 185.00 Call
optionOPRA
EODOct 16, 2026
0.33USD-21.429%(-0.09)11Vol1,426OI
INTC270115C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -21.429% | 11 | 1,427 | 0.000% |
| 2026-10-15 | 0.4800 | 0.4800 | 0.4200 | 0.4200 | -33.333% | 11 | 1,431 | -21.429% |
| 2026-10-14 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | -8.696% | 3 | 1,432 | -47.619% |
| 2026-10-13 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 4 | 1,435 | -52.174% |
| 2026-10-12 | 0.8800 | 0.8800 | 0.6500 | 0.6800 | -38.182% | 148 | 1,483 | -51.471% |
| 2026-10-09 | 1.1600 | 1.1700 | 1.1000 | 1.1000 | -16.667% | 12 | 1,483 | -70.000% |
| 2026-10-08 | 1.5900 | 1.5900 | 1.2200 | 1.3200 | -32.308% | 3 | 1,484 | -75.000% |
| 2026-10-07 | 2.2200 | 2.2200 | 1.9500 | 1.9500 | -6.699% | 68 | 1,486 | -83.077% |
| 2026-10-06 | 2.2100 | 2.2100 | 1.9100 | 2.0900 | -11.441% | 131 | 1,487 | -84.211% |
| 2026-10-05 | 2.9700 | 2.9700 | 2.3400 | 2.3600 | -28.485% | 368 | 1,593 | -86.017% |
| 2026-10-02 | 4.3700 | 4.6500 | 3.3000 | 3.3000 | -14.063% | 15 | 1,595 | -90.000% |
| 2026-10-01 | 3.6500 | 4.0100 | 3.4500 | 3.8400 | -6.341% | 41 | 1,587 | -91.406% |
| 2026-09-30 | 3.8500 | 4.1000 | 3.6700 | 4.1000 | +26.154% | 14 | 1,590 | -91.951% |
| 2026-09-29 | 3.3900 | 3.9300 | 3.2500 | 3.2500 | +2.524% | 200 | 1,433 | -89.846% |
| 2026-09-28 | 4.3000 | 4.3000 | 3.0500 | 3.1700 | -38.447% | 17 | 1,431 | -89.590% |
| 2026-09-25 | 5.4300 | 5.4300 | 5.1500 | 5.1500 | -19.152% | 13 | 1,431 | -93.592% |
| 2026-09-24 | 5.7600 | 6.3700 | 5.3500 | 6.3700 | +24.902% | 209 | 1,429 | -94.819% |
| 2026-09-23 | 5.2700 | 5.3000 | 4.4500 | 5.1000 | -6.077% | 71 | 1,427 | -93.529% |
| 2026-09-22 | 5.0000 | 5.4300 | 4.9500 | 5.4300 | -1.273% | 144 | 1,377 | -93.923% |
| 2026-09-21 | 4.2000 | 6.5000 | 4.2000 | 5.5000 | +137.069% | 137 | 1,397 | -94.000% |
| 2026-09-18 | 2.5600 | 2.5600 | 2.3100 | 2.3200 | -18.021% | 9 | 1,400 | -85.776% |
| 2026-09-17 | 2.1600 | 3.3000 | 2.1600 | 2.8300 | +58.989% | 151 | 1,362 | -88.339% |
| 2026-09-16 | 1.8000 | 1.9100 | 1.7800 | 1.7800 | +22.759% | 4 | 1,362 | -81.461% |
| 2026-09-15 | 1.8400 | 1.8400 | 1.4500 | 1.4500 | -12.121% | 3 | 1,362 | -77.241% |
| 2026-09-14 | 1.4500 | 1.7000 | 1.4500 | 1.6500 | -27.313% | 231 | 1,382 | -80.000% |
| 2026-09-11 | 2.5000 | 2.5000 | 2.1100 | 2.2700 | +1.339% | 44 | 1,400 | -85.463% |
| 2026-09-10 | 2.3300 | 2.4800 | 2.2400 | 2.2400 | -30.000% | 70 | 1,420 | -85.268% |
| 2026-09-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 1 | 1,421 | -89.688% |
| 2026-09-08 | 2.6000 | 3.4000 | 2.5400 | 3.3500 | +108.075% | 32 | 1,427 | -90.149% |
| 2026-09-04 | 1.4200 | 1.6100 | 1.3900 | 1.6100 | +40.000% | 71 | 1,493 | -79.503% |
| 2026-09-03 | 1.0300 | 1.1500 | 1.0300 | 1.1500 | +9.524% | 6 | 1,494 | -71.304% |
| 2026-09-02 | 1.0100 | 1.0900 | 1.0100 | 1.0500 | 0.000% | 7 | 1,493 | -68.571% |
| 2026-09-01 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | -12.500% | 6 | 1,492 | -68.571% |
| 2026-08-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -7.692% | 2 | 1,494 | -72.500% |
| 2026-08-28 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | -18.750% | 58 | 1,478 | -74.615% |
| 2026-08-27 | 1.5000 | 1.7500 | 1.5000 | 1.6000 | +21.212% | 335 | 1,351 | -79.375% |
| 2026-08-26 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.000% | 2 | 1,350 | -75.000% |
| 2026-08-25 | 1.5000 | 1.5000 | 1.3200 | 1.3200 | -4.348% | 159 | 1,342 | -75.000% |
| 2026-08-24 | 1.3500 | 1.4000 | 1.3000 | 1.3800 | -24.590% | 60 | 1,317 | -76.087% |
| 2026-08-21 | 2.0000 | 2.0000 | 1.8200 | 1.8300 | -8.500% | 10 | 1,313 | -81.967% |
| 2026-08-20 | 1.9300 | 2.0000 | 1.7700 | 2.0000 | -3.846% | 39 | 1,286 | -83.500% |
| 2026-08-19 | 2.1300 | 2.1300 | 2.0600 | 2.0800 | -17.460% | 33 | 1,280 | -84.135% |
| 2026-08-18 | 2.8700 | 2.8900 | 2.5100 | 2.5200 | -37.469% | 155 | 1,290 | -86.905% |
| 2026-08-17 | 4.0500 | 4.2500 | 3.9000 | 4.0300 | -1.707% | 32 | 1,289 | -91.811% |
| 2026-08-14 | 4.8000 | 4.8200 | 4.1000 | 4.1000 | -18.812% | 3 | 1,288 | -91.951% |
| 2026-08-13 | 4.8000 | 5.1000 | 4.6000 | 5.0500 | +23.171% | 36 | 1,297 | -93.465% |
| 2026-08-12 | 3.9500 | 4.1400 | 3.8000 | 4.1000 | +15.493% | 27 | 1,286 | -91.951% |
| 2026-08-11 | 3.5500 | 3.5500 | 3.4000 | 3.5500 | -3.005% | 278 | 1,055 | -90.704% |
| 2026-08-10 | 3.9000 | 3.9000 | 3.6600 | 3.6600 | -17.753% | 62 | 1,028 | -90.984% |
| 2026-08-07 | 4.6000 | 4.7500 | 4.4500 | 4.4500 | -13.592% | 6 | 1,026 | -92.584% |
| 2026-08-06 | 5.3500 | 5.7000 | 5.0000 | 5.1500 | -8.850% | 13 | 1,024 | -93.592% |
| 2026-08-05 | 5.4500 | 5.6500 | 5.0000 | 5.6500 | -1.739% | 35 | 994 | -94.159% |
| 2026-08-04 | 4.2500 | 5.7500 | 4.2500 | 5.7500 | +79.687% | 20 | 972 | -94.261% |
| 2026-08-03 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -8.571% | 16 | 974 | -89.688% |
| 2026-07-31 | 4.5000 | 4.5000 | 3.5000 | 3.5000 | -6.915% | 19 | 980 | -90.571% |
| 2026-07-30 | 2.8500 | 4.2000 | 2.8500 | 3.7600 | +31.930% | 18 | 989 | -91.223% |
| 2026-07-29 | 2.9700 | 2.9700 | 2.8500 | 2.8500 | -9.524% | 102 | 988 | -88.421% |
| 2026-07-28 | 2.9400 | 3.2000 | 2.9400 | 3.1500 | -18.394% | 25 | 998 | -89.524% |
| 2026-07-27 | 3.5000 | 3.8900 | 3.4500 | 3.8600 | -13.258% | 23 | 997 | -91.451% |
| 2026-07-24 | 5.0000 | 5.0000 | 4.3900 | 4.4500 | -35.971% | 71 | 1,006 | -92.584% |
| 2026-07-23 | 7.9800 | 8.0500 | 6.9500 | 6.9500 | -20.115% | 94 | 971 | -95.252% |
| 2026-07-22 | 8.9500 | 8.9500 | 8.7000 | 8.7000 | +5.455% | 5 | 971 | -96.207% |
| 2026-07-21 | 7.9500 | 8.2500 | 7.9500 | 8.2500 | +18.705% | 35 | 981 | -96.000% |
| 2026-07-20 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +7.752% | 1 | 981 | -95.252% |
| 2026-07-17 | 5.8500 | 6.9500 | 5.8500 | 6.4500 | +4.032% | 17 | 987 | -94.884% |
| 2026-07-16 | 7.2100 | 7.3000 | 6.1700 | 6.2000 | -17.333% | 162 | 976 | -94.677% |
| 2026-07-15 | 7.3600 | 7.6500 | 6.9500 | 7.5000 | -16.667% | 77 | 981 | -95.600% |
| 2026-07-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +13.208% | 6 | 983 | -96.333% |
| 2026-07-13 | 8.6000 | 8.7600 | 7.9500 | 7.9500 | -22.059% | 108 | 937 | -95.849% |
| 2026-07-10 | 10.3500 | 10.3500 | 10.0500 | 10.2000 | -14.787% | 60 | 938 | -96.765% |
| 2026-07-09 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | +18.398% | 1 | 937 | -97.243% |
| 2026-07-08 | 10.6500 | 10.6500 | 9.3500 | 10.1100 | -11.703% | 30 | 935 | -96.736% |
| 2026-07-07 | 11.6000 | 11.6000 | 10.8300 | 11.4500 | -26.129% | 24 | 930 | -97.118% |
| 2026-07-06 | 16.1000 | 17.2000 | 15.2800 | 15.5000 | +8.014% | 8 | 932 | -97.871% |
| 2026-07-02 | 16.7000 | 16.7000 | 14.3500 | 14.3500 | -18.234% | 28 | 920 | -97.700% |
| 2026-07-01 | 19.8500 | 19.8500 | 17.5500 | 17.5500 | -27.778% | 38 | 895 | -98.120% |
| 2026-06-30 | 21.9500 | 24.3000 | 21.6500 | 24.3000 | +27.225% | 72 | 866 | -98.642% |
| 2026-06-29 | 15.2000 | 19.1000 | 14.1700 | 19.1000 | +3.243% | 14 | 866 | -98.272% |
| 2026-06-26 | 18.0500 | 19.4500 | 18.0500 | 18.5000 | -3.394% | 42 | 866 | -98.216% |
| 2026-06-25 | 18.6000 | 20.1000 | 18.6000 | 19.1500 | -4.584% | 65 | 819 | -98.277% |
| 2026-06-24 | 20.0000 | 21.9500 | 20.0000 | 20.0700 | -4.017% | 38 | 817 | -98.356% |
| 2026-06-23 | 19.6100 | 23.2700 | 19.6100 | 20.9100 | -16.024% | 36 | 803 | -98.422% |
| 2026-06-22 | 23.1100 | 25.2000 | 23.1100 | 24.9000 | +16.084% | 106 | 784 | -98.675% |
| 2026-06-18 | 22.0000 | 22.3000 | 19.8000 | 21.4500 | +33.979% | 185 | 684 | -98.462% |
| 2026-06-17 | 15.5800 | 17.2400 | 15.0000 | 16.0100 | +2.235% | 4 | 683 | -97.939% |
| 2026-06-16 | 15.5500 | 15.9000 | 15.3100 | 15.6600 | -18.860% | 95 | 643 | -97.893% |
| 2026-06-15 | 20.0000 | 21.1600 | 19.2500 | 19.3000 | +3.763% | 30 | 626 | -98.290% |
| 2026-06-12 | 17.2000 | 19.3800 | 17.2000 | 18.6000 | +37.778% | 232 | 690 | -98.226% |
| 2026-06-11 | 13.9500 | 14.3500 | 13.1300 | 13.5000 | +29.808% | 71 | 684 | -97.556% |
| 2026-06-10 | 10.4300 | 10.6000 | 10.4000 | 10.4000 | +2.970% | 22 | 682 | -96.827% |
| 2026-06-09 | 10.4000 | 10.4000 | 8.9100 | 10.1000 | -17.886% | 19 | 675 | -96.733% |
| 2026-06-08 | 11.5500 | 13.2000 | 10.8500 | 12.3000 | +43.860% | 161 | 608 | -97.317% |
| 2026-06-05 | 8.7500 | 8.7500 | 8.5000 | 8.5500 | -30.488% | 4 | 605 | -96.140% |
| 2026-06-04 | 11.1000 | 12.3000 | 10.9300 | 12.3000 | -8.889% | 157 | 469 | -97.317% |
| 2026-06-03 | 14.8000 | 14.8000 | 13.2500 | 13.5000 | +23.853% | 30 | 463 | -97.556% |
| 2026-06-02 | 11.4000 | 11.4000 | 10.4400 | 10.9000 | -11.382% | 58 | 443 | -96.972% |
| 2026-06-01 | 12.2000 | 13.3000 | 11.8000 | 12.3000 | -11.891% | 50 | 450 | -97.317% |
| 2026-05-29 | 16.7500 | 16.7500 | 13.9600 | 13.9600 | -8.158% | 31 | 428 | -97.636% |
| 2026-05-28 | 15.6500 | 15.6500 | 13.8100 | 15.2000 | +0.997% | 21 | 423 | -97.829% |
| 2026-05-27 | 15.4000 | 15.4000 | 14.5000 | 15.0500 | -10.149% | 55 | 444 | -97.807% |
| 2026-05-26 | 15.0500 | 16.8900 | 15.0500 | 16.7500 | +7.372% | 19 | 445 | -98.030% |
| 2026-05-22 | 15.5000 | 15.8900 | 15.4500 | 15.6000 | +8.333% | 15 | 446 | -97.885% |
| 2026-05-21 | 13.6500 | 14.7800 | 13.3500 | 14.4000 | -5.574% | 232 | 251 | -97.708% |
| 2026-05-20 | 14.5500 | 16.2500 | 14.5500 | 15.2500 | +26.033% | 81 | 199 | -97.836% |
| 2026-05-19 | 9.8500 | 12.5500 | 9.1500 | 12.1000 | +11.009% | 85 | 170 | -97.273% |
| 2026-05-18 | 13.0500 | 13.0500 | 10.1500 | 10.9000 | -8.017% | 68 | 124 | -96.972% |
| 2026-05-15 | 11.5000 | 12.0000 | 11.1500 | 11.8500 | -15.778% | 33 | 125 | -97.215% |
| 2026-05-14 | 15.0000 | 15.0000 | 14.0700 | 14.0700 | -19.600% | 58 | 130 | -97.655% |
| 2026-05-13 | 17.8800 | 17.8900 | 17.4000 | 17.5000 | +5.105% | 31 | 121 | -98.114% |
| 2026-05-12 | 19.4000 | 20.6000 | 15.4000 | 16.6500 | -18.780% | 88 | 56 | -98.018% |
| 2026-05-11 | 20.9800 | 21.4500 | 19.9000 | 20.5000 | 0.000% | 73 | 121 | -98.390% |