INTC270115C00190000
INTC Jan 15 2027 190.00 Call
optionOPRA
EODOct 16, 2026
0.23USD-37.838%(-0.14)62Vol6,349OI
INTC270115C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3000 | 0.3000 | 0.2300 | 0.2300 | -37.838% | 62 | 6,360 | 0.000% |
| 2026-10-15 | 0.5000 | 0.5000 | 0.3300 | 0.3700 | -36.207% | 82 | 6,352 | -37.838% |
| 2026-10-14 | 0.6600 | 0.6600 | 0.5400 | 0.5800 | -12.121% | 4,014 | 8,069 | -60.345% |
| 2026-10-13 | 0.4900 | 0.6600 | 0.4900 | 0.6600 | +10.000% | 34 | 8,092 | -65.152% |
| 2026-10-12 | 0.8100 | 0.8100 | 0.5800 | 0.6000 | -36.842% | 26 | 8,107 | -61.667% |
| 2026-10-09 | 1.0200 | 1.0300 | 0.9500 | 0.9500 | -13.636% | 44 | 8,108 | -75.789% |
| 2026-10-08 | 1.5000 | 1.5000 | 1.1000 | 1.1000 | -38.889% | 48 | 8,106 | -79.091% |
| 2026-10-07 | 1.7100 | 1.9000 | 1.7100 | 1.8000 | +4.651% | 7 | 8,105 | -87.222% |
| 2026-10-06 | 2.1700 | 2.2100 | 1.7200 | 1.7200 | -16.505% | 4,102 | 4,229 | -86.628% |
| 2026-10-05 | 2.5000 | 2.5100 | 2.0600 | 2.0600 | -29.693% | 77 | 4,235 | -88.835% |
| 2026-10-02 | 3.8000 | 4.2700 | 2.8800 | 2.9300 | -14.826% | 87 | 4,222 | -92.150% |
| 2026-10-01 | 3.3000 | 3.5200 | 3.3000 | 3.4400 | -7.027% | 65 | 4,227 | -93.314% |
| 2026-09-30 | 3.4300 | 3.7000 | 3.3200 | 3.7000 | +25.000% | 38 | 4,249 | -93.784% |
| 2026-09-29 | 3.0000 | 3.6500 | 2.9600 | 2.9600 | +2.422% | 29 | 4,254 | -92.230% |
| 2026-09-28 | 4.2800 | 4.2800 | 2.8500 | 2.8900 | -41.616% | 29 | 4,243 | -92.042% |
| 2026-09-25 | 5.2500 | 5.2500 | 4.7500 | 4.9500 | -13.462% | 27 | 4,240 | -95.354% |
| 2026-09-24 | 4.3000 | 5.7200 | 4.3000 | 5.7200 | +33.023% | 157 | 4,149 | -95.979% |
| 2026-09-23 | 4.6000 | 4.6000 | 4.1200 | 4.3000 | -18.095% | 58 | 4,146 | -94.651% |
| 2026-09-22 | 4.6800 | 5.2500 | 4.5200 | 5.2500 | +8.247% | 80 | 4,146 | -95.619% |
| 2026-09-21 | 3.4500 | 6.0000 | 3.4500 | 4.8500 | +124.537% | 819 | 4,240 | -95.258% |
| 2026-09-18 | 2.5500 | 2.5500 | 2.0800 | 2.1600 | -25.517% | 36 | 4,240 | -89.352% |
| 2026-09-17 | 2.4300 | 2.9300 | 2.4300 | 2.9000 | +82.390% | 47 | 4,278 | -92.069% |
| 2026-09-16 | 1.7800 | 1.7800 | 1.5900 | 1.5900 | +13.571% | 26 | 4,278 | -85.535% |
| 2026-09-14 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | -31.373% | 20 | 4,271 | -83.571% |
| 2026-09-11 | 2.2700 | 2.2700 | 1.9900 | 2.0400 | -2.392% | 35 | 4,272 | -88.725% |
| 2026-09-10 | 2.1500 | 2.2100 | 2.0600 | 2.0900 | -30.333% | 47 | 4,285 | -88.995% |
| 2026-09-09 | 2.8000 | 3.1000 | 2.8000 | 3.0000 | -2.280% | 5 | 4,283 | -92.333% |
| 2026-09-08 | 2.4200 | 3.1200 | 2.4200 | 3.0700 | +113.194% | 58 | 4,286 | -92.508% |
| 2026-09-04 | 1.2800 | 1.4400 | 1.2800 | 1.4400 | +35.849% | 3 | 4,286 | -84.028% |
| 2026-09-03 | 0.9800 | 1.1000 | 0.9800 | 1.0600 | +15.217% | 53 | 4,321 | -78.302% |
| 2026-09-02 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | -3.158% | 3 | 4,319 | -75.000% |
| 2026-09-01 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | -32.143% | 10 | 4,311 | -75.789% |
| 2026-08-27 | 1.4000 | 1.5300 | 1.4000 | 1.4000 | +12.000% | 8 | 4,313 | -83.571% |
| 2026-08-26 | 1.1200 | 1.2500 | 1.0700 | 1.2500 | +1.626% | 14 | 4,313 | -81.600% |
| 2026-08-25 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | -1.600% | 68 | 4,367 | -81.301% |
| 2026-08-24 | 1.1700 | 1.3000 | 1.1700 | 1.2500 | -23.313% | 10 | 4,362 | -81.600% |
| 2026-08-21 | 1.7900 | 1.7900 | 1.6300 | 1.6300 | -10.929% | 7 | 4,362 | -85.890% |
| 2026-08-20 | 1.7200 | 1.8900 | 1.7200 | 1.8300 | -4.687% | 104 | 4,273 | -87.432% |
| 2026-08-19 | 2.1000 | 2.1400 | 1.8400 | 1.9200 | -20.661% | 26 | 4,267 | -88.021% |
| 2026-08-18 | 2.9800 | 2.9800 | 2.3900 | 2.4200 | -32.964% | 217 | 4,281 | -90.496% |
| 2026-08-17 | 4.0000 | 4.0000 | 3.6100 | 3.6100 | -6.234% | 11 | 4,282 | -93.629% |
| 2026-08-14 | 4.3000 | 4.5000 | 3.8500 | 3.8500 | -16.486% | 15 | 4,285 | -94.026% |
| 2026-08-13 | 4.4100 | 5.0000 | 4.3500 | 4.6100 | +21.316% | 34 | 4,300 | -95.011% |
| 2026-08-12 | 3.6500 | 3.9000 | 3.5000 | 3.8000 | +20.635% | 40 | 4,267 | -93.947% |
| 2026-08-11 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -9.742% | 97 | 4,309 | -92.698% |
| 2026-08-10 | 3.8500 | 3.8500 | 3.3500 | 3.4900 | -19.770% | 82 | 4,351 | -93.410% |
| 2026-08-07 | 4.4000 | 4.5500 | 4.1000 | 4.3500 | -7.839% | 70 | 4,386 | -94.713% |
| 2026-08-06 | 4.6500 | 5.0000 | 4.6500 | 4.7200 | -11.776% | 4 | 4,385 | -95.127% |
| 2026-08-05 | 5.0500 | 5.4000 | 4.7500 | 5.3500 | -2.727% | 15 | 4,379 | -95.701% |
| 2026-08-04 | 4.0500 | 5.5000 | 4.0000 | 5.5000 | +85.811% | 133 | 4,333 | -95.818% |
| 2026-08-03 | 2.7000 | 2.9600 | 2.7000 | 2.9600 | -8.923% | 9 | 4,340 | -92.230% |
| 2026-07-31 | 3.7000 | 3.7000 | 3.2500 | 3.2500 | -5.797% | 820 | 3,874 | -92.923% |
| 2026-07-30 | 3.5500 | 3.6000 | 3.4500 | 3.4500 | +48.069% | 7 | 3,874 | -93.333% |
| 2026-07-29 | 2.7300 | 2.7400 | 2.3300 | 2.3300 | -20.478% | 2,348 | 2,839 | -90.129% |
| 2026-07-28 | 2.9000 | 3.0500 | 2.6800 | 2.9300 | -19.726% | 115 | 2,865 | -92.150% |
| 2026-07-27 | 4.0000 | 4.0000 | 3.3000 | 3.6500 | -12.048% | 543 | 2,516 | -93.699% |
| 2026-07-24 | 5.1800 | 5.2800 | 4.1500 | 4.1500 | -35.858% | 617 | 2,680 | -94.458% |
| 2026-07-23 | 6.8700 | 6.8700 | 6.4700 | 6.4700 | -14.868% | 34 | 2,682 | -96.445% |
| 2026-07-22 | 8.2000 | 8.2000 | 7.6000 | 7.6000 | -7.317% | 26 | 2,665 | -96.974% |
| 2026-07-21 | 7.6700 | 8.2000 | 7.4000 | 8.2000 | +30.781% | 15 | 2,670 | -97.195% |
| 2026-07-20 | 6.7000 | 6.8700 | 6.2700 | 6.2700 | +2.787% | 10 | 2,678 | -96.332% |
| 2026-07-17 | 4.8900 | 6.5000 | 4.8900 | 6.1000 | +2.867% | 561 | 3,176 | -96.230% |
| 2026-07-16 | 7.0000 | 7.0000 | 5.9300 | 5.9300 | -20.933% | 129 | 3,161 | -96.121% |
| 2026-07-15 | 8.6500 | 8.6500 | 6.5000 | 7.5000 | -11.765% | 172 | 3,072 | -96.933% |
| 2026-07-14 | 7.8500 | 8.5000 | 7.8500 | 8.5000 | +13.333% | 13 | 3,082 | -97.294% |
| 2026-07-13 | 8.2000 | 8.2200 | 7.1000 | 7.5000 | -20.635% | 316 | 2,993 | -96.933% |
| 2026-07-10 | 9.6000 | 9.6200 | 9.3000 | 9.4500 | -13.303% | 64 | 3,020 | -97.566% |
| 2026-07-09 | 11.4000 | 12.0900 | 10.8400 | 10.9000 | +11.795% | 460 | 2,607 | -97.890% |
| 2026-07-08 | 10.0500 | 10.0500 | 8.8500 | 9.7500 | -5.340% | 27 | 2,587 | -97.641% |
| 2026-07-07 | 11.0000 | 12.1000 | 10.1500 | 10.3000 | -29.884% | 639 | 2,599 | -97.767% |
| 2026-07-06 | 15.7200 | 16.3000 | 14.5500 | 14.6900 | +5.683% | 539 | 3,078 | -98.434% |
| 2026-07-02 | 16.0500 | 16.0500 | 13.5000 | 13.9000 | -14.303% | 78 | 3,061 | -98.345% |
| 2026-07-01 | 19.2000 | 19.2000 | 16.2200 | 16.2200 | -26.937% | 144 | 3,113 | -98.582% |
| 2026-06-30 | 18.8300 | 23.3000 | 18.8300 | 22.2000 | +24.022% | 696 | 2,589 | -98.964% |
| 2026-06-29 | 15.3500 | 18.0000 | 13.3000 | 17.9000 | +4.070% | 131 | 2,682 | -98.715% |
| 2026-06-26 | 18.6000 | 18.6500 | 17.0000 | 17.2000 | -11.523% | 72 | 2,708 | -98.663% |
| 2026-06-25 | 22.9700 | 23.0000 | 17.6000 | 19.4400 | +3.680% | 185 | 2,725 | -98.817% |
| 2026-06-24 | 19.0000 | 21.0000 | 18.7500 | 18.7500 | -4.337% | 47 | 2,742 | -98.773% |
| 2026-06-23 | 18.6500 | 22.2700 | 18.6500 | 19.6000 | -16.843% | 41 | 2,734 | -98.827% |
| 2026-06-22 | 22.1000 | 24.0300 | 22.1000 | 23.5700 | +11.971% | 596 | 2,453 | -99.024% |
| 2026-06-18 | 20.0000 | 21.4500 | 17.7000 | 21.0500 | +45.172% | 243 | 2,390 | -98.907% |
| 2026-06-17 | 14.7500 | 15.4800 | 14.1900 | 14.5000 | +0.346% | 50 | 2,385 | -98.414% |
| 2026-06-16 | 15.1500 | 15.3200 | 14.2800 | 14.4500 | -21.467% | 193 | 2,409 | -98.408% |
| 2026-06-15 | 19.5000 | 20.4000 | 18.2400 | 18.4000 | +4.545% | 278 | 2,197 | -98.750% |
| 2026-06-12 | 13.5000 | 19.0000 | 13.5000 | 17.6000 | +27.536% | 134 | 2,152 | -98.693% |
| 2026-06-11 | 12.0000 | 14.7400 | 12.0000 | 13.8000 | +34.634% | 198 | 2,167 | -98.333% |
| 2026-06-10 | 11.2700 | 11.2700 | 9.7500 | 10.2500 | -1.442% | 41 | 2,160 | -97.756% |
| 2026-06-09 | 12.2000 | 12.2000 | 8.3000 | 10.4000 | -16.129% | 478 | 2,094 | -97.788% |
| 2026-06-08 | 10.3500 | 12.5500 | 10.2800 | 12.4000 | +59.383% | 702 | 1,791 | -98.145% |
| 2026-06-05 | 9.3400 | 9.3400 | 7.7800 | 7.7800 | -32.348% | 64 | 1,795 | -97.044% |
| 2026-06-04 | 10.6500 | 11.9000 | 10.5000 | 11.5000 | -4.167% | 128 | 1,855 | -98.000% |
| 2026-06-03 | 14.3000 | 14.3000 | 11.7500 | 12.0000 | +13.744% | 1,035 | 1,051 | -98.083% |
| 2026-06-02 | 9.6500 | 10.9000 | 9.6500 | 10.5500 | -6.222% | 44 | 1,044 | -97.820% |
| 2026-06-01 | 10.5100 | 13.2500 | 10.5100 | 11.2500 | -16.974% | 506 | 1,299 | -97.956% |
| 2026-05-29 | 15.8600 | 15.8600 | 13.5000 | 13.5500 | -6.098% | 16 | 1,287 | -98.303% |
| 2026-05-28 | 14.2000 | 14.8000 | 13.3000 | 14.4300 | -2.236% | 76 | 1,289 | -98.406% |
| 2026-05-27 | 16.2500 | 16.2500 | 13.7800 | 14.7600 | -5.987% | 196 | 1,264 | -98.442% |
| 2026-05-26 | 15.5000 | 16.0000 | 15.0000 | 15.7000 | +12.143% | 151 | 1,128 | -98.535% |
| 2026-05-22 | 15.2000 | 15.2000 | 14.0000 | 14.0000 | +2.941% | 30 | 1,123 | -98.357% |
| 2026-05-21 | 12.9900 | 14.0700 | 12.1600 | 13.6000 | -4.561% | 89 | 1,068 | -98.309% |
| 2026-05-20 | 14.7000 | 15.1700 | 13.0000 | 14.2500 | +20.660% | 374 | 930 | -98.386% |
| 2026-05-19 | 8.7500 | 12.3500 | 8.6500 | 11.8100 | +19.656% | 65 | 907 | -98.052% |
| 2026-05-18 | 12.1200 | 12.1200 | 9.4500 | 9.8700 | -12.345% | 122 | 857 | -97.670% |
| 2026-05-15 | 11.4500 | 11.6500 | 10.5000 | 11.2600 | -18.993% | 134 | 823 | -97.957% |
| 2026-05-14 | 14.1000 | 15.4500 | 13.1000 | 13.9000 | -16.766% | 623 | 517 | -98.345% |
| 2026-05-13 | 16.2000 | 17.2500 | 15.4700 | 16.7000 | +3.406% | 184 | 405 | -98.623% |
| 2026-05-12 | 18.5800 | 20.2000 | 14.1500 | 16.1500 | -23.278% | 313 | 218 | -98.576% |
| 2026-05-11 | 20.6900 | 21.2800 | 19.0000 | 21.0500 | 0.000% | 279 | 405 | -98.907% |