INTC270115C00210000
INTC Jan 15 2027 210.00 Call
optionOPRA
EODOct 16, 2026
0.17USD-22.727%(-0.05)92Vol9,734OI
INTC270115C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2200 | 0.2300 | 0.1400 | 0.1700 | -22.727% | 92 | 9,739 | 0.000% |
| 2026-10-15 | 0.2500 | 0.2500 | 0.1900 | 0.2200 | -33.333% | 72 | 9,715 | -22.727% |
| 2026-10-14 | 0.3800 | 0.3800 | 0.3000 | 0.3300 | -15.385% | 82 | 9,726 | -48.485% |
| 2026-10-13 | 0.3200 | 0.3900 | 0.3100 | 0.3900 | +14.706% | 23 | 9,735 | -56.410% |
| 2026-10-12 | 0.5000 | 0.5000 | 0.3300 | 0.3400 | -44.262% | 108 | 9,756 | -50.000% |
| 2026-10-09 | 0.7300 | 0.7300 | 0.6100 | 0.6100 | -12.857% | 247 | 9,590 | -72.131% |
| 2026-10-08 | 0.9000 | 0.9400 | 0.7000 | 0.7000 | -38.053% | 433 | 9,409 | -75.714% |
| 2026-10-07 | 1.1000 | 1.2300 | 1.0300 | 1.1300 | +0.893% | 213 | 9,524 | -84.956% |
| 2026-10-06 | 1.3600 | 1.3600 | 1.0700 | 1.1200 | -15.152% | 4,650 | 11,425 | -84.821% |
| 2026-10-05 | 1.6600 | 1.6600 | 1.2700 | 1.3200 | -31.250% | 115 | 11,423 | -87.121% |
| 2026-10-02 | 2.5200 | 2.8100 | 1.8700 | 1.9200 | -14.286% | 618 | 11,360 | -91.146% |
| 2026-10-01 | 2.2900 | 2.3200 | 2.0900 | 2.2400 | -5.485% | 239 | 11,173 | -92.411% |
| 2026-09-30 | 2.3500 | 2.4000 | 2.1700 | 2.3700 | +24.737% | 265 | 11,032 | -92.827% |
| 2026-09-29 | 2.0200 | 2.3600 | 1.8400 | 1.9000 | -5.941% | 386 | 11,008 | -91.053% |
| 2026-09-28 | 2.9400 | 2.9600 | 1.8900 | 2.0200 | -37.846% | 305 | 10,947 | -91.584% |
| 2026-09-25 | 4.0000 | 4.0000 | 3.1600 | 3.2500 | -21.687% | 279 | 10,950 | -94.769% |
| 2026-09-24 | 3.2000 | 4.1500 | 3.1800 | 4.1500 | +33.871% | 1,093 | 10,501 | -95.904% |
| 2026-09-23 | 3.6000 | 3.6000 | 2.7700 | 3.1000 | -15.068% | 802 | 10,139 | -94.516% |
| 2026-09-22 | 3.1300 | 3.6500 | 3.1000 | 3.6500 | +4.286% | 202 | 10,089 | -95.342% |
| 2026-09-21 | 2.3500 | 4.2400 | 2.3400 | 3.5000 | +120.126% | 684 | 9,976 | -95.143% |
| 2026-09-18 | 1.7000 | 1.7000 | 1.3800 | 1.5900 | -8.621% | 126 | 9,901 | -89.308% |
| 2026-09-17 | 1.2300 | 2.0300 | 1.2300 | 1.7400 | +61.111% | 681 | 9,887 | -90.230% |
| 2026-09-16 | 1.1500 | 1.1900 | 1.0300 | 1.0800 | +27.059% | 57 | 9,876 | -84.259% |
| 2026-09-15 | 1.0600 | 1.0600 | 0.8500 | 0.8500 | -10.526% | 30 | 9,850 | -80.000% |
| 2026-09-14 | 0.9700 | 1.0100 | 0.9000 | 0.9500 | -32.143% | 1,464 | 8,948 | -82.105% |
| 2026-09-11 | 1.5300 | 1.6600 | 1.3800 | 1.4000 | +2.190% | 146 | 8,956 | -87.857% |
| 2026-09-10 | 1.7700 | 1.7700 | 1.3700 | 1.3700 | -34.450% | 518 | 8,922 | -87.591% |
| 2026-09-09 | 2.1900 | 2.2400 | 2.0000 | 2.0900 | -0.476% | 46 | 8,920 | -91.866% |
| 2026-09-08 | 1.8000 | 2.2800 | 1.6000 | 2.1000 | +90.909% | 3,685 | 6,995 | -91.905% |
| 2026-09-04 | 0.7400 | 1.1000 | 0.7400 | 1.1000 | +57.143% | 144 | 6,974 | -84.545% |
| 2026-09-03 | 0.6200 | 0.7500 | 0.6200 | 0.7000 | +9.375% | 47 | 6,970 | -75.714% |
| 2026-09-02 | 0.6500 | 0.6800 | 0.6100 | 0.6400 | -1.538% | 27 | 6,961 | -73.437% |
| 2026-09-01 | 0.6300 | 0.6600 | 0.6000 | 0.6500 | -9.722% | 229 | 6,877 | -73.846% |
| 2026-08-31 | 0.8500 | 0.8500 | 0.7100 | 0.7200 | -13.253% | 437 | 6,623 | -76.389% |
| 2026-08-28 | 1.0400 | 1.0400 | 0.8200 | 0.8300 | -17.822% | 89 | 6,624 | -79.518% |
| 2026-08-27 | 1.0000 | 1.1000 | 0.8800 | 1.0100 | +17.442% | 134 | 6,620 | -83.168% |
| 2026-08-26 | 0.8300 | 0.9000 | 0.7600 | 0.8600 | -1.149% | 108 | 6,636 | -80.233% |
| 2026-08-25 | 1.0100 | 1.0100 | 0.8700 | 0.8700 | -4.396% | 269 | 6,421 | -80.460% |
| 2026-08-24 | 1.0000 | 1.0000 | 0.8300 | 0.9100 | -18.750% | 78 | 6,391 | -81.319% |
| 2026-08-21 | 1.1800 | 1.2500 | 1.1200 | 1.1200 | -13.846% | 132 | 6,357 | -84.821% |
| 2026-08-20 | 1.2300 | 1.3100 | 1.1500 | 1.3000 | -1.515% | 383 | 6,347 | -86.923% |
| 2026-08-19 | 1.7600 | 1.7600 | 1.2100 | 1.3200 | -18.012% | 255 | 6,179 | -87.121% |
| 2026-08-18 | 2.1800 | 2.1800 | 1.6100 | 1.6100 | -37.838% | 432 | 5,982 | -89.441% |
| 2026-08-17 | 2.7900 | 3.0000 | 2.5900 | 2.5900 | -7.168% | 493 | 5,876 | -93.436% |
| 2026-08-14 | 3.2000 | 3.3900 | 2.7600 | 2.7900 | -15.455% | 397 | 6,058 | -93.907% |
| 2026-08-13 | 2.6000 | 3.7000 | 2.6000 | 3.3000 | +22.222% | 583 | 6,027 | -94.848% |
| 2026-08-12 | 2.8000 | 2.8000 | 2.4900 | 2.7000 | +17.391% | 43 | 6,016 | -93.704% |
| 2026-08-11 | 2.2100 | 2.3500 | 2.2100 | 2.3000 | -3.361% | 146 | 6,058 | -92.609% |
| 2026-08-10 | 2.7200 | 2.7200 | 2.3800 | 2.3800 | -25.857% | 202 | 5,948 | -92.857% |
| 2026-08-07 | 3.6500 | 3.6500 | 3.0000 | 3.2100 | -6.957% | 18 | 5,933 | -94.704% |
| 2026-08-06 | 3.2500 | 4.1500 | 3.2500 | 3.4500 | -5.995% | 69 | 5,885 | -95.072% |
| 2026-08-05 | 4.1000 | 4.2000 | 3.6000 | 3.6700 | -10.488% | 83 | 5,885 | -95.368% |
| 2026-08-04 | 2.7000 | 4.1500 | 2.7000 | 4.1000 | +88.073% | 2,710 | 3,941 | -95.854% |
| 2026-08-03 | 1.8000 | 2.2000 | 1.8000 | 2.1800 | -9.167% | 22 | 3,931 | -92.202% |
| 2026-07-31 | 3.0500 | 3.0500 | 2.3700 | 2.4000 | -4.000% | 144 | 3,840 | -92.917% |
| 2026-07-30 | 2.5100 | 2.9900 | 2.4600 | 2.5000 | +43.678% | 122 | 3,877 | -93.200% |
| 2026-07-29 | 2.2700 | 2.2700 | 1.7400 | 1.7400 | -21.267% | 266 | 3,679 | -90.230% |
| 2026-07-28 | 2.1700 | 2.2900 | 1.9200 | 2.2100 | -15.000% | 260 | 3,643 | -92.308% |
| 2026-07-27 | 3.0500 | 3.0500 | 2.4100 | 2.6000 | -15.584% | 223 | 3,565 | -93.462% |
| 2026-07-24 | 4.4700 | 4.7500 | 2.8400 | 3.0800 | -39.010% | 433 | 3,447 | -94.481% |
| 2026-07-23 | 5.4500 | 5.9800 | 4.9200 | 5.0500 | -12.931% | 315 | 3,388 | -96.634% |
| 2026-07-22 | 6.2000 | 6.7500 | 5.8000 | 5.8000 | -11.450% | 130 | 3,399 | -97.069% |
| 2026-07-21 | 5.8000 | 6.6700 | 5.6900 | 6.5500 | +37.895% | 238 | 3,382 | -97.405% |
| 2026-07-20 | 5.0600 | 5.5000 | 4.7500 | 4.7500 | +1.064% | 157 | 3,401 | -96.421% |
| 2026-07-17 | 3.8300 | 5.1500 | 3.7400 | 4.7000 | +4.444% | 182 | 3,389 | -96.383% |
| 2026-07-16 | 5.4900 | 5.4900 | 4.5000 | 4.5000 | -23.077% | 187 | 3,382 | -96.222% |
| 2026-07-15 | 7.1000 | 7.1000 | 4.9500 | 5.8500 | -17.606% | 335 | 3,321 | -97.094% |
| 2026-07-14 | 6.7000 | 7.3500 | 5.9500 | 7.1000 | +19.529% | 407 | 3,115 | -97.606% |
| 2026-07-13 | 6.4500 | 6.6000 | 5.5500 | 5.9400 | -21.325% | 329 | 2,958 | -97.138% |
| 2026-07-10 | 7.8000 | 7.9000 | 7.3500 | 7.5500 | -13.318% | 256 | 2,789 | -97.748% |
| 2026-07-09 | 9.5000 | 9.8000 | 8.5500 | 8.7100 | +7.531% | 389 | 2,488 | -98.048% |
| 2026-07-08 | 7.9500 | 8.2700 | 7.0500 | 8.1000 | -2.994% | 344 | 2,294 | -97.901% |
| 2026-07-07 | 9.1000 | 9.6300 | 8.1000 | 8.3500 | -28.632% | 290 | 2,162 | -97.964% |
| 2026-07-06 | 11.7200 | 13.4500 | 11.6500 | 11.7000 | +5.027% | 992 | 2,018 | -98.547% |
| 2026-07-02 | 13.2000 | 14.6000 | 10.8000 | 11.1400 | -16.241% | 650 | 1,699 | -98.474% |
| 2026-07-01 | 15.7000 | 16.3000 | 13.2000 | 13.3000 | -26.111% | 1,189 | 1,045 | -98.722% |
| 2026-06-30 | 15.9700 | 19.3300 | 15.9600 | 18.0000 | +23.203% | 676 | 626 | -99.056% |
| 2026-06-29 | 12.8000 | 15.0000 | 11.0000 | 14.6100 | +3.178% | 212 | 546 | -98.836% |
| 2026-06-26 | 14.0000 | 15.7000 | 13.8000 | 14.1600 | -12.050% | 342 | 295 | -98.799% |
| 2026-06-25 | 19.1000 | 19.4000 | 14.6000 | 16.1000 | +5.921% | 218 | 270 | -98.944% |
| 2026-06-24 | 17.1900 | 17.8500 | 14.9400 | 15.2000 | -11.628% | 215 | 237 | -98.882% |
| 2026-06-23 | 15.3600 | 19.1500 | 15.3600 | 17.2000 | 0.000% | 247 | 0 | -99.012% |