INTC270115C00195000
INTC Jan 15 2027 195.00 Call
optionOPRA
EODOct 16, 2026
0.20USD-42.857%(-0.15)183Vol13,317OI
INTC270115C00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | -42.857% | 183 | 13,350 | 0.000% |
| 2026-10-15 | 0.3500 | 0.3500 | 0.2700 | 0.3500 | -28.571% | 163 | 13,324 | -42.857% |
| 2026-10-14 | 0.5200 | 0.5500 | 0.4500 | 0.4900 | -22.222% | 248 | 13,381 | -59.184% |
| 2026-10-13 | 0.5000 | 0.6300 | 0.5000 | 0.6300 | +23.529% | 257 | 13,491 | -68.254% |
| 2026-10-12 | 0.6200 | 0.6800 | 0.4900 | 0.5100 | -40.000% | 1,627 | 13,215 | -60.784% |
| 2026-10-09 | 1.0100 | 1.0100 | 0.8500 | 0.8500 | -15.842% | 216 | 13,391 | -76.471% |
| 2026-10-08 | 1.4800 | 1.4800 | 0.9800 | 1.0100 | -36.076% | 1,165 | 13,251 | -80.198% |
| 2026-10-07 | 1.4600 | 1.7200 | 1.4600 | 1.5800 | -1.250% | 157 | 13,254 | -87.342% |
| 2026-10-06 | 1.7800 | 1.7800 | 1.5000 | 1.6000 | -11.602% | 719 | 13,202 | -87.500% |
| 2026-10-05 | 2.1700 | 2.1800 | 1.8100 | 1.8100 | -30.916% | 29 | 13,212 | -88.950% |
| 2026-10-02 | 3.4500 | 3.8500 | 2.5900 | 2.6200 | -14.098% | 534 | 13,372 | -92.366% |
| 2026-10-01 | 3.0500 | 3.1800 | 2.7500 | 3.0500 | -7.576% | 112 | 13,350 | -93.443% |
| 2026-09-30 | 3.2000 | 3.3000 | 3.0000 | 3.3000 | +25.000% | 58 | 13,344 | -93.939% |
| 2026-09-29 | 2.5500 | 3.2000 | 2.5500 | 2.6400 | +2.326% | 19 | 13,341 | -92.424% |
| 2026-09-28 | 3.9500 | 3.9500 | 2.5500 | 2.5800 | -40.690% | 66 | 13,324 | -92.248% |
| 2026-09-25 | 4.7500 | 4.7500 | 4.1500 | 4.3500 | -16.346% | 186 | 13,415 | -95.402% |
| 2026-09-24 | 4.7500 | 5.2000 | 4.1700 | 5.2000 | +24.700% | 80 | 13,425 | -96.154% |
| 2026-09-23 | 4.6500 | 4.6500 | 3.7000 | 4.1700 | -12.211% | 1,475 | 13,054 | -95.204% |
| 2026-09-22 | 4.1000 | 4.7500 | 4.1000 | 4.7500 | +6.742% | 240 | 13,152 | -95.789% |
| 2026-09-21 | 3.0000 | 5.5000 | 3.0000 | 4.4500 | +123.618% | 416 | 13,202 | -95.506% |
| 2026-09-18 | 2.0800 | 2.0800 | 1.8700 | 1.9900 | -17.083% | 143 | 13,318 | -89.950% |
| 2026-09-17 | 1.9500 | 2.6600 | 1.9500 | 2.4000 | +67.832% | 219 | 13,348 | -91.667% |
| 2026-09-16 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +26.549% | 5 | 13,344 | -86.014% |
| 2026-09-15 | 1.2800 | 1.4600 | 1.1300 | 1.1300 | -13.740% | 26 | 13,326 | -82.301% |
| 2026-09-14 | 1.3100 | 1.3700 | 1.2600 | 1.3100 | -30.688% | 23 | 13,321 | -84.733% |
| 2026-09-11 | 1.9900 | 2.1500 | 1.8000 | 1.8900 | +2.717% | 57 | 13,341 | -89.418% |
| 2026-09-10 | 1.9600 | 2.0100 | 1.8400 | 1.8400 | -34.982% | 174 | 13,335 | -89.130% |
| 2026-09-09 | 2.6500 | 2.8400 | 2.6400 | 2.8300 | -0.702% | 30 | 13,331 | -92.933% |
| 2026-09-08 | 1.9500 | 2.9100 | 1.9500 | 2.8500 | +87.500% | 241 | 13,460 | -92.982% |
| 2026-09-04 | 1.0500 | 1.5200 | 1.0500 | 1.5200 | +61.702% | 170 | 13,508 | -86.842% |
| 2026-09-03 | 0.8000 | 1.0100 | 0.8000 | 0.9400 | +11.905% | 101 | 13,463 | -78.723% |
| 2026-09-02 | 0.8100 | 0.8700 | 0.8100 | 0.8400 | -2.326% | 51 | 13,435 | -76.190% |
| 2026-09-01 | 0.8500 | 0.9000 | 0.7900 | 0.8600 | -12.245% | 85 | 13,387 | -76.744% |
| 2026-08-31 | 1.0100 | 1.0500 | 0.9600 | 0.9800 | -8.411% | 64 | 13,436 | -79.592% |
| 2026-08-28 | 1.2500 | 1.3000 | 1.0500 | 1.0700 | -17.692% | 14 | 13,432 | -81.308% |
| 2026-08-27 | 1.1900 | 1.4500 | 1.1900 | 1.3000 | +18.182% | 107 | 13,369 | -84.615% |
| 2026-08-26 | 1.0600 | 1.1400 | 1.0000 | 1.1000 | -5.983% | 101 | 13,323 | -81.818% |
| 2026-08-25 | 1.2700 | 1.3300 | 1.1700 | 1.1700 | +0.862% | 70 | 13,307 | -82.906% |
| 2026-08-24 | 1.4000 | 1.4000 | 1.0500 | 1.1600 | -20.548% | 187 | 13,223 | -82.759% |
| 2026-08-21 | 1.7100 | 1.7100 | 1.4600 | 1.4600 | -14.118% | 79 | 13,168 | -86.301% |
| 2026-08-20 | 1.6000 | 1.7200 | 1.4100 | 1.7000 | 0.000% | 624 | 13,359 | -88.235% |
| 2026-08-19 | 2.2000 | 2.2000 | 1.5800 | 1.7000 | -23.077% | 102 | 13,335 | -88.235% |
| 2026-08-18 | 2.7800 | 2.8000 | 2.0800 | 2.2100 | -33.030% | 307 | 13,293 | -90.950% |
| 2026-08-17 | 3.5400 | 3.7000 | 3.3000 | 3.3000 | -2.941% | 211 | 13,366 | -93.939% |
| 2026-08-14 | 4.1000 | 4.3000 | 3.4000 | 3.4000 | -19.622% | 34 | 13,348 | -94.118% |
| 2026-08-13 | 3.6000 | 4.5500 | 3.6000 | 4.2300 | +27.795% | 92 | 13,355 | -95.272% |
| 2026-08-12 | 3.6100 | 3.6100 | 3.1500 | 3.3100 | +13.746% | 808 | 12,863 | -93.958% |
| 2026-08-11 | 2.9500 | 2.9900 | 2.8000 | 2.9100 | -7.911% | 241 | 12,678 | -93.127% |
| 2026-08-10 | 3.2500 | 3.4100 | 3.0500 | 3.1600 | -22.927% | 214 | 12,679 | -93.671% |
| 2026-08-07 | 4.0500 | 4.2500 | 3.7500 | 4.1000 | -6.818% | 91 | 12,687 | -95.122% |
| 2026-08-06 | 4.0000 | 5.0000 | 4.0000 | 4.4000 | -10.204% | 576 | 12,663 | -95.455% |
| 2026-08-05 | 4.7500 | 5.0800 | 4.3500 | 4.9000 | -2.000% | 132 | 12,654 | -95.918% |
| 2026-08-04 | 3.5000 | 5.0000 | 3.4500 | 5.0000 | +81.818% | 1,107 | 12,906 | -96.000% |
| 2026-08-03 | 2.2300 | 2.8400 | 2.2000 | 2.7500 | +1.852% | 238 | 12,767 | -92.727% |
| 2026-07-31 | 3.4500 | 3.4500 | 2.7000 | 2.7000 | -15.625% | 1,604 | 12,663 | -92.593% |
| 2026-07-30 | 2.5900 | 3.6400 | 2.5900 | 3.2000 | +48.837% | 47 | 12,664 | -93.750% |
| 2026-07-29 | 2.7600 | 2.7600 | 2.1500 | 2.1500 | -22.101% | 317 | 12,551 | -90.698% |
| 2026-07-28 | 2.8700 | 2.9400 | 2.4300 | 2.7600 | -20.000% | 425 | 12,358 | -92.754% |
| 2026-07-27 | 3.8000 | 3.9500 | 2.9300 | 3.4500 | -6.757% | 145 | 12,364 | -94.203% |
| 2026-07-24 | 5.4500 | 5.4500 | 3.7000 | 3.7000 | -40.800% | 918 | 12,224 | -94.595% |
| 2026-07-23 | 6.6500 | 7.0500 | 6.0000 | 6.2500 | -10.072% | 322 | 12,204 | -96.800% |
| 2026-07-22 | 7.2400 | 8.0000 | 6.8000 | 6.9500 | -11.465% | 458 | 12,208 | -97.122% |
| 2026-07-21 | 7.0000 | 7.8500 | 6.9000 | 7.8500 | +37.719% | 610 | 11,764 | -97.452% |
| 2026-07-20 | 6.4000 | 6.4000 | 5.7000 | 5.7000 | +2.334% | 50 | 11,728 | -96.491% |
| 2026-07-17 | 4.9500 | 6.1500 | 4.3500 | 5.5700 | +0.360% | 646 | 11,657 | -96.409% |
| 2026-07-16 | 6.2500 | 6.4500 | 5.4000 | 5.5500 | -17.899% | 321 | 11,667 | -96.396% |
| 2026-07-15 | 8.5500 | 8.5500 | 6.1000 | 6.7600 | -18.357% | 494 | 11,570 | -97.041% |
| 2026-07-14 | 7.7000 | 8.5700 | 7.1000 | 8.2800 | +18.795% | 133 | 11,568 | -97.585% |
| 2026-07-13 | 7.6000 | 7.8500 | 6.7200 | 6.9700 | -21.948% | 186 | 11,561 | -97.131% |
| 2026-07-10 | 9.0000 | 9.1500 | 8.6500 | 8.9300 | -9.340% | 303 | 11,564 | -97.760% |
| 2026-07-09 | 10.9700 | 11.6000 | 9.8500 | 9.8500 | -0.505% | 445 | 11,154 | -97.970% |
| 2026-07-08 | 9.4900 | 9.9000 | 8.3300 | 9.9000 | +1.538% | 607 | 10,925 | -97.980% |
| 2026-07-07 | 11.5000 | 11.5000 | 9.4500 | 9.7500 | -30.357% | 2,228 | 10,297 | -97.949% |
| 2026-07-06 | 14.4000 | 15.4500 | 13.6000 | 14.0000 | +8.527% | 608 | 10,595 | -98.571% |
| 2026-07-02 | 14.7000 | 17.1000 | 12.5000 | 12.9000 | -17.939% | 240 | 10,605 | -98.450% |
| 2026-07-01 | 18.4800 | 18.8500 | 15.3000 | 15.7200 | -23.874% | 370 | 10,316 | -98.728% |
| 2026-06-30 | 17.3000 | 22.1500 | 17.3000 | 20.6500 | +21.257% | 698 | 9,799 | -99.031% |
| 2026-06-29 | 15.1000 | 17.3100 | 12.8000 | 17.0300 | +1.188% | 240 | 9,947 | -98.826% |
| 2026-06-26 | 16.4800 | 17.6500 | 15.9000 | 16.8300 | -6.448% | 214 | 9,985 | -98.812% |
| 2026-06-25 | 21.6500 | 22.0000 | 16.5000 | 17.9900 | -1.154% | 659 | 9,923 | -98.888% |
| 2026-06-24 | 19.2500 | 20.7000 | 17.2700 | 18.2000 | -1.087% | 1,279 | 9,127 | -98.901% |
| 2026-06-23 | 17.8900 | 21.8000 | 17.4300 | 18.4000 | -20.000% | 317 | 9,075 | -98.913% |
| 2026-06-22 | 22.0000 | 23.3500 | 20.7700 | 23.0000 | +15.000% | 1,889 | 8,890 | -99.130% |
| 2026-06-18 | 18.3000 | 20.5000 | 17.1000 | 20.0000 | +40.845% | 1,785 | 8,577 | -99.000% |
| 2026-06-17 | 14.8000 | 15.6200 | 13.4700 | 14.2000 | +9.231% | 1,309 | 8,145 | -98.592% |
| 2026-06-16 | 16.2500 | 17.5000 | 13.0000 | 13.0000 | -25.714% | 426 | 7,993 | -98.462% |
| 2026-06-15 | 18.3500 | 19.7000 | 17.3000 | 17.5000 | +3.919% | 651 | 7,908 | -98.857% |
| 2026-06-12 | 13.1700 | 18.1200 | 12.6600 | 16.8400 | +28.061% | 1,027 | 7,843 | -98.812% |
| 2026-06-11 | 11.9000 | 14.1700 | 11.2000 | 13.1500 | +36.269% | 952 | 7,805 | -98.479% |
| 2026-06-10 | 9.9000 | 11.0000 | 9.1600 | 9.6500 | -2.525% | 369 | 7,807 | -97.927% |
| 2026-06-09 | 11.5500 | 11.8500 | 7.8000 | 9.9000 | -10.811% | 568 | 7,893 | -97.980% |
| 2026-06-08 | 9.8500 | 12.0000 | 9.7500 | 11.1000 | +54.167% | 1,727 | 7,397 | -98.198% |
| 2026-06-05 | 9.0000 | 9.0000 | 7.2000 | 7.2000 | -32.394% | 1,283 | 7,723 | -97.222% |
| 2026-06-04 | 10.2600 | 11.1000 | 9.6300 | 10.6500 | -6.579% | 1,576 | 6,548 | -98.122% |
| 2026-06-03 | 12.5900 | 13.7600 | 11.1500 | 11.4000 | +13.095% | 723 | 6,538 | -98.246% |
| 2026-06-02 | 11.0000 | 11.0000 | 9.2000 | 10.0800 | -3.541% | 708 | 6,542 | -98.016% |
| 2026-06-01 | 11.2500 | 12.5000 | 9.5200 | 10.4500 | -14.344% | 1,206 | 6,393 | -98.086% |
| 2026-05-29 | 14.0000 | 15.5900 | 12.1500 | 12.2000 | -11.594% | 664 | 6,293 | -98.361% |
| 2026-05-28 | 14.5000 | 14.7500 | 12.7000 | 13.8000 | -3.294% | 1,209 | 6,788 | -98.551% |
| 2026-05-27 | 15.9000 | 15.9000 | 13.1500 | 14.2700 | -8.526% | 800 | 6,708 | -98.598% |
| 2026-05-26 | 14.0000 | 15.7000 | 12.4500 | 15.6000 | +18.182% | 1,635 | 5,428 | -98.718% |
| 2026-05-22 | 14.0000 | 14.6000 | 13.0000 | 13.2000 | +0.763% | 600 | 5,137 | -98.485% |
| 2026-05-21 | 13.2000 | 13.5500 | 11.2500 | 13.1000 | -5.755% | 1,730 | 3,695 | -98.473% |
| 2026-05-20 | 13.3900 | 15.0500 | 12.3700 | 13.9000 | +31.132% | 644 | 3,450 | -98.561% |
| 2026-05-19 | 8.8500 | 11.4500 | 8.1900 | 10.6000 | +8.607% | 367 | 3,262 | -98.113% |
| 2026-05-18 | 12.2700 | 12.2700 | 8.8000 | 9.7600 | -10.046% | 585 | 2,963 | -97.951% |
| 2026-05-15 | 10.9300 | 11.2000 | 10.0000 | 10.8500 | -16.538% | 1,873 | 1,697 | -98.157% |
| 2026-05-14 | 14.0200 | 14.5000 | 12.4000 | 13.0000 | -16.667% | 976 | 1,299 | -98.462% |
| 2026-05-13 | 17.1700 | 17.1700 | 14.3000 | 15.6000 | -0.637% | 419 | 1,142 | -98.718% |
| 2026-05-12 | 16.6000 | 19.2500 | 13.4500 | 15.7000 | -22.277% | 740 | 726 | -98.726% |
| 2026-05-11 | 19.8000 | 21.2000 | 17.8000 | 20.2000 | 0.000% | 1,013 | 1,142 | -99.010% |