INTC270115C00200000
INTC Jan 15 2027 200.00 Call
optionOPRA
EODOct 16, 2026
0.25USD-39.024%(-0.16)602Vol5,330OI
INTC270115C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3000 | 0.4600 | 0.1800 | 0.2500 | -39.024% | 602 | 5,358 | 0.000% |
| 2026-10-15 | 0.3600 | 0.4100 | 0.2500 | 0.4100 | -2.381% | 468 | 5,344 | -39.024% |
| 2026-10-14 | 0.4600 | 0.5100 | 0.4100 | 0.4200 | -22.222% | 139 | 5,311 | -40.476% |
| 2026-10-13 | 0.4300 | 0.5400 | 0.3800 | 0.5400 | +25.581% | 440 | 5,086 | -53.704% |
| 2026-10-12 | 0.6300 | 0.6300 | 0.4300 | 0.4300 | -44.156% | 1,151 | 4,462 | -41.860% |
| 2026-10-09 | 0.8800 | 0.8800 | 0.7500 | 0.7700 | -13.483% | 87 | 4,506 | -67.532% |
| 2026-10-08 | 1.2000 | 1.2800 | 0.8600 | 0.8900 | -37.324% | 415 | 4,500 | -71.910% |
| 2026-10-07 | 1.3700 | 1.5300 | 1.3100 | 1.4200 | +5.185% | 4,098 | 3,644 | -82.394% |
| 2026-10-06 | 1.7500 | 1.7500 | 1.3500 | 1.3500 | -17.683% | 784 | 3,757 | -81.481% |
| 2026-10-05 | 1.9300 | 2.0500 | 1.5900 | 1.6400 | -28.696% | 575 | 3,626 | -84.756% |
| 2026-10-02 | 3.1000 | 3.4900 | 2.2800 | 2.3000 | -16.364% | 1,131 | 3,685 | -89.130% |
| 2026-10-01 | 2.6700 | 3.0500 | 2.5000 | 2.7500 | -8.333% | 585 | 3,648 | -90.909% |
| 2026-09-30 | 2.7200 | 3.0000 | 2.5800 | 3.0000 | +27.660% | 296 | 3,682 | -91.667% |
| 2026-09-29 | 2.4000 | 2.9100 | 2.2000 | 2.3500 | -3.689% | 253 | 3,532 | -89.362% |
| 2026-09-28 | 3.5000 | 3.5000 | 2.3000 | 2.4400 | -37.436% | 666 | 3,746 | -89.754% |
| 2026-09-25 | 4.3500 | 4.4500 | 3.8000 | 3.9000 | -20.408% | 464 | 3,903 | -93.590% |
| 2026-09-24 | 3.9000 | 4.9000 | 3.7900 | 4.9000 | +28.947% | 506 | 3,874 | -94.898% |
| 2026-09-23 | 4.0000 | 4.0000 | 3.3500 | 3.8000 | -12.844% | 518 | 3,782 | -93.421% |
| 2026-09-22 | 3.8000 | 4.3600 | 3.7000 | 4.3600 | +4.306% | 182 | 3,718 | -94.266% |
| 2026-09-21 | 2.8500 | 5.0500 | 2.8500 | 4.1800 | +114.359% | 1,159 | 3,524 | -94.019% |
| 2026-09-18 | 2.0000 | 2.0500 | 1.7000 | 1.9500 | -8.879% | 154 | 3,553 | -87.179% |
| 2026-09-17 | 1.6100 | 2.4600 | 1.6100 | 2.1400 | +67.188% | 285 | 3,508 | -88.318% |
| 2026-09-16 | 1.3600 | 1.5300 | 1.2500 | 1.2800 | +20.755% | 410 | 3,551 | -80.469% |
| 2026-09-15 | 1.3100 | 1.3100 | 1.0000 | 1.0600 | -7.826% | 35 | 3,526 | -76.415% |
| 2026-09-14 | 1.2200 | 1.3000 | 1.0600 | 1.1500 | -32.749% | 122 | 3,503 | -78.261% |
| 2026-09-11 | 1.8800 | 1.9800 | 1.6600 | 1.7100 | +0.588% | 189 | 3,433 | -85.380% |
| 2026-09-10 | 2.2500 | 2.2500 | 1.7000 | 1.7000 | -32.000% | 122 | 3,452 | -85.294% |
| 2026-09-09 | 2.4300 | 2.6000 | 2.3800 | 2.5000 | -2.724% | 88 | 3,454 | -90.000% |
| 2026-09-08 | 1.8000 | 2.6500 | 1.8000 | 2.5700 | +94.697% | 515 | 3,690 | -90.272% |
| 2026-09-04 | 0.9600 | 1.3300 | 0.9600 | 1.3200 | +53.488% | 665 | 3,805 | -81.061% |
| 2026-09-03 | 0.7000 | 0.9000 | 0.7000 | 0.8600 | +14.667% | 834 | 4,114 | -70.930% |
| 2026-09-02 | 0.8100 | 0.8100 | 0.7200 | 0.7500 | -2.597% | 96 | 4,025 | -66.667% |
| 2026-09-01 | 0.7500 | 0.7900 | 0.7500 | 0.7700 | -12.500% | 412 | 3,876 | -67.532% |
| 2026-08-31 | 1.0100 | 1.0100 | 0.8800 | 0.8800 | -9.278% | 30 | 3,871 | -71.591% |
| 2026-08-28 | 1.2500 | 1.2500 | 0.9600 | 0.9700 | -21.138% | 120 | 3,780 | -74.227% |
| 2026-08-27 | 1.1400 | 1.2800 | 1.1200 | 1.2300 | +21.782% | 42 | 3,789 | -79.675% |
| 2026-08-26 | 0.9600 | 1.0100 | 0.9300 | 1.0100 | +1.000% | 158 | 3,829 | -75.248% |
| 2026-08-25 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | -5.660% | 60 | 3,788 | -75.000% |
| 2026-08-24 | 1.1000 | 1.1000 | 0.9800 | 1.0600 | -20.896% | 90 | 3,767 | -76.415% |
| 2026-08-21 | 1.4100 | 1.5200 | 1.3400 | 1.3400 | -10.667% | 101 | 3,716 | -81.343% |
| 2026-08-20 | 1.4400 | 1.5000 | 1.2900 | 1.5000 | -8.537% | 58 | 3,685 | -83.333% |
| 2026-08-19 | 1.8000 | 1.8000 | 1.4500 | 1.6400 | -18.812% | 91 | 3,666 | -84.756% |
| 2026-08-18 | 2.3200 | 2.3200 | 1.9500 | 2.0200 | -35.873% | 1,587 | 3,644 | -87.624% |
| 2026-08-17 | 3.2000 | 3.4500 | 3.0500 | 3.1500 | -3.077% | 66 | 3,628 | -92.063% |
| 2026-08-14 | 3.9500 | 3.9500 | 3.2500 | 3.2500 | -15.803% | 172 | 3,638 | -92.308% |
| 2026-08-13 | 3.1000 | 4.2600 | 3.0000 | 3.8600 | +22.540% | 112 | 3,624 | -93.523% |
| 2026-08-12 | 3.2300 | 3.2300 | 2.8700 | 3.1500 | +14.545% | 301 | 3,691 | -92.063% |
| 2026-08-11 | 2.7300 | 2.7600 | 2.6000 | 2.7500 | -2.482% | 29 | 3,699 | -90.909% |
| 2026-08-10 | 3.1500 | 3.1500 | 2.7500 | 2.8200 | -23.161% | 70 | 3,690 | -91.135% |
| 2026-08-07 | 4.2000 | 4.2000 | 3.5000 | 3.6700 | -8.250% | 235 | 3,656 | -93.188% |
| 2026-08-06 | 3.5800 | 4.6500 | 3.5800 | 4.0000 | -13.043% | 32 | 3,664 | -93.750% |
| 2026-08-05 | 4.6000 | 4.7400 | 4.0000 | 4.6000 | -1.499% | 148 | 3,681 | -94.565% |
| 2026-08-04 | 3.0500 | 4.7000 | 3.0500 | 4.6700 | +86.800% | 230 | 3,739 | -94.647% |
| 2026-08-03 | 2.0000 | 2.6000 | 1.9500 | 2.5000 | -0.794% | 26 | 3,746 | -90.000% |
| 2026-07-31 | 3.5000 | 3.9500 | 2.5200 | 2.5200 | -15.436% | 54 | 3,740 | -90.079% |
| 2026-07-30 | 2.5000 | 3.3500 | 2.4200 | 2.9800 | +49.000% | 148 | 3,759 | -91.611% |
| 2026-07-29 | 2.6500 | 2.6500 | 2.0000 | 2.0000 | -20.319% | 102 | 3,726 | -87.500% |
| 2026-07-28 | 2.5500 | 2.6100 | 2.2000 | 2.5100 | -16.333% | 307 | 3,726 | -90.040% |
| 2026-07-27 | 3.9500 | 3.9500 | 2.7400 | 3.0000 | -14.286% | 86 | 3,726 | -91.667% |
| 2026-07-24 | 6.1000 | 6.1000 | 3.4000 | 3.5000 | -40.476% | 311 | 3,570 | -92.857% |
| 2026-07-23 | 6.4500 | 6.7000 | 5.6500 | 5.8800 | -12.239% | 69 | 3,557 | -95.748% |
| 2026-07-22 | 7.0000 | 7.3700 | 6.7000 | 6.7000 | -7.074% | 324 | 3,400 | -96.269% |
| 2026-07-21 | 6.5900 | 7.3500 | 6.3500 | 7.2100 | +34.515% | 549 | 3,118 | -96.533% |
| 2026-07-20 | 5.6500 | 6.1500 | 5.3600 | 5.3600 | -0.741% | 310 | 3,077 | -95.336% |
| 2026-07-17 | 4.2000 | 5.8200 | 4.1000 | 5.4000 | +0.935% | 1,087 | 2,465 | -95.370% |
| 2026-07-16 | 6.0500 | 6.1000 | 5.1000 | 5.3500 | -19.549% | 344 | 2,469 | -95.327% |
| 2026-07-15 | 7.8000 | 7.8500 | 5.7500 | 6.6500 | -14.744% | 142 | 2,409 | -96.241% |
| 2026-07-14 | 7.6500 | 7.9500 | 6.6500 | 7.8000 | +17.293% | 157 | 2,373 | -96.795% |
| 2026-07-13 | 7.4000 | 7.4000 | 6.3400 | 6.6500 | -22.674% | 498 | 2,200 | -96.241% |
| 2026-07-10 | 8.8000 | 8.8000 | 8.2000 | 8.6000 | -11.432% | 58 | 2,179 | -97.093% |
| 2026-07-09 | 10.5000 | 10.9000 | 9.7100 | 9.7100 | +14.235% | 73 | 2,155 | -97.425% |
| 2026-07-08 | 8.9500 | 9.0500 | 7.9000 | 8.5000 | -9.574% | 200 | 2,096 | -97.059% |
| 2026-07-07 | 10.5300 | 10.5500 | 9.0000 | 9.4000 | -28.244% | 1,304 | 2,235 | -97.340% |
| 2026-07-06 | 13.4800 | 14.8000 | 12.9500 | 13.1000 | +4.800% | 89 | 2,220 | -98.092% |
| 2026-07-02 | 14.6300 | 16.1300 | 12.0000 | 12.5000 | -15.254% | 551 | 2,019 | -98.000% |
| 2026-07-01 | 17.5300 | 18.0000 | 14.6000 | 14.7500 | -25.316% | 389 | 1,942 | -98.305% |
| 2026-06-30 | 17.0000 | 21.1300 | 16.9000 | 19.7500 | +19.335% | 533 | 1,626 | -98.734% |
| 2026-06-29 | 15.6000 | 16.5500 | 12.0000 | 16.5500 | +6.090% | 182 | 1,567 | -98.489% |
| 2026-06-26 | 16.1000 | 17.0000 | 15.1500 | 15.6000 | -7.418% | 143 | 1,517 | -98.397% |
| 2026-06-25 | 20.7000 | 21.2500 | 15.6000 | 16.8500 | -2.035% | 459 | 1,459 | -98.516% |
| 2026-06-24 | 18.4000 | 19.5500 | 16.7000 | 17.2000 | -4.444% | 425 | 1,398 | -98.547% |
| 2026-06-23 | 17.0600 | 20.8000 | 17.0600 | 18.0000 | -18.182% | 313 | 1,185 | -98.611% |
| 2026-06-22 | 21.0000 | 22.6300 | 20.0000 | 22.0000 | 0.000% | 1,421 | 1,185 | -98.864% |