INTC270115C00005000
INTC Jan 15 2027 5.00 Call
optionOPRA
EODOct 15, 2026
89.52USD-4.654%(-4.37)17Vol123OI
INTC270115C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 87.62 | 89.52 | 86.90 | 89.52 | -4.654% | 17 | 114 | 0.000% |
| 2026-10-14 | 95.12 | 95.12 | 93.23 | 93.89 | -3.505% | 60 | 117 | -4.654% |
| 2026-10-13 | 97.30 | 97.30 | 97.30 | 97.30 | -13.125% | 1 | 117 | -7.996% |
| 2026-10-06 | 112.00 | 112.00 | 112.00 | 112.00 | -0.294% | 1 | 118 | -20.071% |
| 2026-10-05 | 112.33 | 112.33 | 112.33 | 112.33 | -6.102% | 1 | 117 | -20.306% |
| 2026-09-24 | 118.60 | 119.63 | 118.60 | 119.63 | +2.599% | 8 | 112 | -25.169% |
| 2026-09-21 | 115.93 | 119.80 | 115.89 | 116.60 | +11.419% | 18 | 104 | -23.225% |
| 2026-09-18 | 104.75 | 104.76 | 104.65 | 104.65 | -0.095% | 3 | 103 | -14.458% |
| 2026-09-17 | 103.45 | 104.75 | 103.45 | 104.75 | +9.058% | 6 | 96 | -14.539% |
| 2026-09-16 | 96.84 | 96.85 | 94.80 | 96.05 | +4.630% | 9 | 88 | -6.799% |
| 2026-09-14 | 91.79 | 91.80 | 91.79 | 91.80 | +9.286% | 2 | 86 | -2.484% |
| 2026-09-01 | 84.00 | 84.00 | 84.00 | 84.00 | -2.834% | 3 | 89 | +6.571% |
| 2026-08-27 | 86.10 | 86.45 | 86.10 | 86.45 | -0.116% | 2 | 88 | +3.551% |
| 2026-08-20 | 86.45 | 86.55 | 86.45 | 86.55 | -1.815% | 5 | 87 | +3.432% |
| 2026-08-19 | 88.10 | 88.15 | 88.05 | 88.15 | +8.747% | 3 | 87 | +1.554% |
| 2026-07-28 | 81.06 | 81.06 | 81.06 | 81.06 | -7.519% | 1 | 87 | +10.437% |
| 2026-07-27 | 87.65 | 87.65 | 87.65 | 87.65 | -15.843% | 1 | 87 | +2.133% |
| 2026-07-07 | 110.00 | 110.00 | 103.90 | 104.15 | -9.039% | 36 | 87 | -14.047% |
| 2026-07-02 | 120.00 | 120.00 | 114.50 | 114.50 | -0.174% | 2 | 85 | -21.817% |
| 2026-06-16 | 114.70 | 114.70 | 114.70 | 114.70 | +11.511% | 6 | 95 | -21.953% |
| 2026-06-10 | 102.86 | 102.86 | 102.86 | 102.86 | -3.887% | 1 | 94 | -12.969% |
| 2026-06-08 | 107.02 | 107.02 | 107.02 | 107.02 | +8.815% | 1 | 94 | -16.352% |
| 2026-06-05 | 98.45 | 98.45 | 98.35 | 98.35 | -15.216% | 10 | 89 | -8.978% |
| 2026-05-08 | 116.00 | 116.00 | 116.00 | 116.00 | +11.538% | 5 | 194 | -22.828% |
| 2026-05-05 | 104.00 | 104.00 | 104.00 | 104.00 | +10.638% | 1 | 195 | -13.923% |
| 2026-05-01 | 94.00 | 94.00 | 94.00 | 94.00 | +6.867% | 1 | 196 | -4.766% |
| 2026-04-30 | 87.96 | 87.96 | 87.96 | 87.96 | +13.394% | 1 | 198 | +1.774% |
| 2026-04-28 | 77.57 | 77.57 | 77.57 | 77.57 | -2.206% | 4 | 194 | +15.405% |
| 2026-04-27 | 79.32 | 79.32 | 79.32 | 79.32 | +27.360% | 1 | 194 | +12.859% |
| 2026-04-23 | 62.28 | 62.28 | 62.28 | 62.28 | +2.620% | 1 | 193 | +43.738% |
| 2026-04-22 | 60.70 | 60.70 | 60.52 | 60.69 | -4.290% | 6 | 193 | +47.504% |
| 2026-04-17 | 65.20 | 65.20 | 63.41 | 63.41 | +7.475% | 2 | 188 | +41.176% |
| 2026-04-14 | 59.00 | 59.00 | 59.00 | 59.00 | +2.165% | 1 | 188 | +51.729% |
| 2026-04-10 | 57.59 | 57.75 | 57.59 | 57.75 | +43.478% | 2 | 188 | +55.013% |
| 2026-03-18 | 40.18 | 40.25 | 40.18 | 40.25 | +0.324% | 2 | 189 | +122.410% |
| 2026-03-02 | 40.12 | 40.12 | 40.12 | 40.12 | +6.138% | 1 | 187 | +123.131% |
| 2026-01-26 | 37.80 | 37.80 | 37.80 | 37.80 | -5.500% | 5 | 188 | +136.825% |
| 2026-01-23 | 40.00 | 40.50 | 40.00 | 40.00 | -10.414% | 17 | 188 | +123.800% |
| 2026-01-20 | 44.65 | 44.65 | 44.65 | 44.65 | +15.315% | 1 | 198 | +100.493% |
| 2026-01-07 | 39.50 | 39.50 | 38.72 | 38.72 | +24.903% | 2 | 199 | +131.198% |
| 2025-12-24 | 31.00 | 31.00 | 31.00 | 31.00 | +1.940% | 3 | 197 | +188.774% |
| 2025-12-22 | 30.41 | 30.41 | 30.41 | 30.41 | -7.848% | 1 | 198 | +194.377% |
| 2025-11-28 | 33.00 | 33.00 | 33.00 | 33.00 | +14.464% | 1 | 198 | +171.273% |
| 2025-11-18 | 28.83 | 28.83 | 28.83 | 28.83 | -19.850% | 1 | 198 | +210.510% |
| 2025-10-30 | 35.70 | 35.97 | 35.70 | 35.97 | -2.784% | 6 | 199 | +148.874% |
| 2025-10-29 | 36.80 | 37.00 | 36.71 | 37.00 | +13.219% | 6 | 201 | +141.946% |
| 2025-10-09 | 32.96 | 32.96 | 32.68 | 32.68 | +1.333% | 7 | 198 | +173.929% |
| 2025-10-08 | 31.99 | 32.32 | 31.99 | 32.25 | +11.207% | 7 | 198 | +177.581% |
| 2025-09-30 | 29.00 | 29.00 | 29.00 | 29.00 | +13.725% | 5 | 195 | +208.690% |
| 2025-09-19 | 25.50 | 25.50 | 25.50 | 25.50 | -1.923% | 1 | 197 | +251.059% |
| 2025-09-18 | 27.00 | 27.00 | 26.00 | 26.00 | +26.829% | 5 | 197 | +244.308% |
| 2025-09-15 | 20.50 | 20.50 | 20.50 | 20.50 | +4.008% | 1 | 200 | +336.683% |
| 2025-09-10 | 19.71 | 19.71 | 19.71 | 19.71 | +3.737% | 2 | 200 | +354.186% |
| 2025-09-03 | 19.00 | 19.00 | 19.00 | 19.00 | -6.634% | 10 | 200 | +371.158% |
| 2025-08-28 | 20.25 | 20.35 | 20.25 | 20.35 | +7.105% | 6 | 210 | +339.902% |
| 2025-08-20 | 19.00 | 19.00 | 19.00 | 19.00 | -13.636% | 2 | 211 | +371.158% |
| 2025-08-19 | 22.00 | 22.00 | 22.00 | 22.00 | +12.821% | 1 | 209 | +306.909% |
| 2025-08-14 | 19.50 | 19.50 | 19.50 | 19.50 | +28.374% | 3 | 209 | +359.077% |
| 2025-08-07 | 15.19 | 15.19 | 15.19 | 15.19 | +8.500% | 2 | 206 | +489.335% |
| 2025-08-01 | 14.00 | 14.00 | 14.00 | 14.00 | -9.561% | 1 | 207 | +539.429% |
| 2025-07-31 | 15.60 | 15.60 | 15.48 | 15.48 | -4.738% | 17 | 207 | +478.295% |
| 2025-07-25 | 16.25 | 16.25 | 16.25 | 16.25 | -13.194% | 1 | 190 | +450.892% |
| 2025-07-21 | 18.72 | 18.72 | 18.72 | 18.72 | +10.769% | 1 | 189 | +378.205% |
| 2025-07-09 | 18.71 | 18.71 | 16.90 | 16.90 | -5.587% | 3 | 189 | +429.704% |
| 2025-06-30 | 17.90 | 17.90 | 17.90 | 17.90 | -0.556% | 2 | 191 | +400.112% |
| 2025-06-27 | 18.00 | 18.00 | 18.00 | 18.00 | +10.429% | 1 | 193 | +397.333% |
| 2025-06-11 | 16.30 | 16.30 | 16.30 | 16.30 | +8.957% | 2 | 193 | +449.202% |
| 2025-05-30 | 14.96 | 14.96 | 14.96 | 14.96 | -7.882% | 2 | 191 | +498.396% |
| 2025-05-27 | 16.10 | 16.24 | 16.10 | 16.24 | +4.169% | 2 | 190 | +451.232% |
| 2025-05-23 | 15.55 | 15.75 | 15.53 | 15.59 | -5.801% | 44 | 188 | +474.214% |
| 2025-05-21 | 16.55 | 16.55 | 16.55 | 16.55 | -3.779% | 1 | 188 | +440.906% |
| 2025-05-16 | 17.20 | 17.20 | 17.20 | 17.20 | -4.178% | 2 | 187 | +420.465% |
| 2025-05-12 | 17.90 | 17.95 | 17.90 | 17.95 | +7.485% | 4 | 188 | +398.719% |
| 2025-05-08 | 16.70 | 16.70 | 16.70 | 16.70 | +7.189% | 1 | 190 | +436.048% |
| 2025-05-07 | 15.58 | 15.58 | 15.58 | 15.58 | -5.576% | 1 | 190 | +474.583% |
| 2025-04-23 | 16.45 | 16.50 | 16.45 | 16.50 | +17.857% | 6 | 189 | +442.545% |
| 2025-04-21 | 14.01 | 14.01 | 14.00 | 14.00 | -2.439% | 16 | 184 | +539.429% |
| 2025-04-17 | 14.35 | 14.35 | 14.35 | 14.35 | +3.986% | 1 | 169 | +523.833% |
| 2025-04-16 | 13.80 | 13.80 | 13.80 | 13.80 | -11.934% | 1 | 169 | +548.696% |
| 2025-04-15 | 15.67 | 15.67 | 15.67 | 15.67 | -2.671% | 1 | 170 | +471.283% |
| 2025-04-14 | 16.10 | 16.10 | 16.10 | 16.10 | +15.000% | 10 | 171 | +456.025% |
| 2025-04-11 | 14.00 | 14.00 | 14.00 | 14.00 | -9.677% | 2 | 161 | +539.429% |
| 2025-04-10 | 15.50 | 15.50 | 15.50 | 15.50 | -6.061% | 1 | 161 | +477.548% |
| 2025-04-09 | 14.80 | 16.50 | 14.70 | 16.50 | +20.262% | 15 | 162 | +442.545% |
| 2025-04-08 | 15.50 | 15.50 | 13.72 | 13.72 | -4.390% | 3 | 163 | +552.478% |
| 2025-04-07 | 14.50 | 14.50 | 14.35 | 14.35 | -11.963% | 2 | 161 | +523.833% |
| 2025-04-04 | 16.30 | 16.30 | 16.30 | 16.30 | -0.306% | 2 | 159 | +449.202% |
| 2025-04-02 | 16.35 | 16.35 | 16.35 | 16.35 | -8.146% | 1 | 159 | +447.523% |
| 2025-04-01 | 17.80 | 17.80 | 17.80 | 17.80 | -3.261% | 1 | 159 | +402.921% |
| 2025-03-28 | 18.40 | 18.40 | 18.40 | 18.40 | -6.599% | 2 | 158 | +386.522% |
| 2025-03-24 | 19.70 | 19.70 | 19.70 | 19.70 | -0.505% | 1 | 159 | +354.416% |
| 2025-03-21 | 19.50 | 19.80 | 19.50 | 19.80 | +0.763% | 4 | 159 | +352.121% |
| 2025-03-20 | 19.65 | 19.65 | 19.65 | 19.65 | -1.504% | 1 | 159 | +355.573% |
| 2025-03-19 | 19.50 | 19.95 | 19.50 | 19.95 | -5.896% | 2 | 160 | +348.722% |
| 2025-03-18 | 21.57 | 21.57 | 21.20 | 21.20 | -0.703% | 5 | 161 | +322.264% |
| 2025-03-17 | 21.55 | 21.55 | 21.35 | 21.35 | +10.052% | 3 | 165 | +319.297% |
| 2025-03-14 | 19.55 | 19.65 | 19.40 | 19.40 | +1.571% | 12 | 165 | +361.443% |
| 2025-03-13 | 19.00 | 19.38 | 19.00 | 19.10 | +17.538% | 18 | 173 | +368.691% |
| 2025-03-12 | 16.24 | 16.63 | 16.16 | 16.25 | -1.216% | 22 | 173 | +450.892% |
| 2025-03-04 | 16.45 | 16.45 | 16.45 | 16.45 | -14.545% | 1 | 159 | +444.195% |
| 2025-03-03 | 19.25 | 19.25 | 19.25 | 19.25 | -0.259% | 2 | 159 | +365.039% |
| 2025-02-28 | 18.54 | 20.93 | 16.50 | 19.30 | -0.515% | 110 | 159 | +363.834% |
| 2025-02-27 | 19.50 | 19.50 | 19.40 | 19.40 | +0.989% | 2 | 163 | +361.443% |
| 2025-02-26 | 19.21 | 19.21 | 19.21 | 19.21 | +1.105% | 50 | 164 | +366.007% |
| 2025-02-25 | 19.40 | 19.40 | 19.00 | 19.00 | -5.000% | 5 | 121 | +371.158% |
| 2025-02-24 | 20.00 | 20.00 | 20.00 | 20.00 | -4.762% | 1 | 118 | +347.600% |
| 2025-02-21 | 21.00 | 21.00 | 21.00 | 21.00 | -7.285% | 12 | 118 | +326.286% |
| 2025-02-18 | 21.00 | 22.65 | 21.00 | 22.65 | +18.649% | 8 | 124 | +295.232% |
| 2025-02-14 | 20.12 | 20.45 | 18.95 | 19.09 | -4.550% | 16 | 135 | +368.937% |
| 2025-02-13 | 18.90 | 20.15 | 18.90 | 20.00 | +11.111% | 15 | 140 | +347.600% |
| 2025-02-12 | 17.50 | 18.00 | 17.50 | 18.00 | +3.926% | 5 | 140 | +397.333% |
| 2025-02-11 | 16.30 | 17.39 | 16.30 | 17.32 | +15.467% | 25 | 141 | +416.859% |
| 2025-02-04 | 15.00 | 15.00 | 15.00 | 15.00 | -0.662% | 3 | 137 | +496.800% |
| 2025-01-31 | 15.60 | 15.60 | 15.10 | 15.10 | -4.127% | 14 | 134 | +492.848% |
| 2025-01-30 | 15.30 | 15.75 | 15.25 | 15.75 | +2.140% | 3 | 130 | +468.381% |
| 2025-01-28 | 15.42 | 15.42 | 15.42 | 15.42 | -9.294% | 2 | 128 | +480.545% |
| 2025-01-27 | 17.00 | 17.00 | 17.00 | 17.00 | +2.348% | 1 | 128 | +426.588% |
| 2025-01-24 | 16.61 | 16.61 | 16.61 | 16.61 | -4.210% | 10 | 127 | +438.952% |
| 2025-01-22 | 17.34 | 17.34 | 17.34 | 17.34 | -2.584% | 2 | 127 | +416.263% |
| 2025-01-21 | 17.30 | 17.80 | 17.30 | 17.80 | +9.202% | 3 | 125 | +402.921% |
| 2025-01-17 | 16.30 | 16.30 | 16.30 | 16.30 | +10.210% | 4 | 125 | +449.202% |
| 2025-01-16 | 14.79 | 14.79 | 14.79 | 14.79 | -4.581% | 2 | 125 | +505.274% |
| 2025-01-15 | 15.12 | 15.50 | 15.12 | 15.50 | +3.333% | 2 | 125 | +477.548% |
| 2025-01-14 | 15.00 | 15.00 | 15.00 | 15.00 | +1.695% | 1 | 124 | +496.800% |
| 2025-01-13 | 14.90 | 14.90 | 14.56 | 14.75 | -2.253% | 4 | 123 | +506.915% |
| 2025-01-10 | 15.10 | 15.10 | 14.80 | 15.09 | -5.981% | 12 | 121 | +493.241% |
| 2025-01-07 | 16.04 | 16.05 | 16.04 | 16.05 | +2.099% | 2 | 120 | +457.757% |
| 2025-01-06 | 16.35 | 16.35 | 15.72 | 15.72 | -3.558% | 14 | 119 | +469.466% |
| 2025-01-03 | 16.30 | 16.30 | 16.30 | 16.30 | +3.492% | 2 | 107 | +449.202% |
| 2025-01-02 | 15.87 | 15.87 | 15.75 | 15.75 | +0.639% | 50 | 106 | +468.381% |
| 2024-12-31 | 16.45 | 16.45 | 15.65 | 15.65 | -0.509% | 8 | 126 | +472.013% |
| 2024-12-30 | 15.73 | 15.73 | 15.73 | 15.73 | -1.687% | 5 | 126 | +469.104% |
| 2024-12-27 | 16.00 | 16.00 | 16.00 | 16.00 | +0.251% | 2 | 121 | +459.500% |
| 2024-12-24 | 15.99 | 15.99 | 15.96 | 15.96 | -0.250% | 2 | 119 | +460.902% |
| 2024-12-23 | 16.00 | 16.00 | 16.00 | 16.00 | +5.194% | 2 | 119 | +459.500% |
| 2024-12-20 | 15.28 | 15.30 | 15.21 | 15.21 | +1.265% | 23 | 117 | +488.560% |
| 2024-12-19 | 15.09 | 15.30 | 14.88 | 15.02 | -10.328% | 54 | 114 | +496.005% |
| 2024-12-16 | 16.26 | 16.75 | 16.26 | 16.75 | +3.268% | 3 | 98 | +434.448% |
| 2024-12-13 | 16.45 | 16.45 | 16.15 | 16.22 | -1.398% | 14 | 99 | +451.911% |
| 2024-12-12 | 15.93 | 16.45 | 15.93 | 16.45 | +4.444% | 3 | 93 | +444.195% |
| 2024-12-10 | 16.50 | 16.50 | 15.75 | 15.75 | -4.488% | 14 | 92 | +468.381% |
| 2024-12-06 | 16.49 | 16.49 | 16.49 | 16.49 | -1.139% | 4 | 80 | +442.874% |
| 2024-12-05 | 17.75 | 17.75 | 16.68 | 16.68 | -6.816% | 10 | 78 | +436.691% |
| 2024-12-04 | 18.40 | 18.40 | 17.90 | 17.90 | -2.452% | 5 | 69 | +400.112% |
| 2024-12-03 | 18.50 | 18.50 | 18.35 | 18.35 | -6.616% | 3 | 64 | +387.847% |
| 2024-12-02 | 20.71 | 21.20 | 19.65 | 19.65 | -1.256% | 6 | 62 | +355.573% |
| 2024-11-29 | 19.90 | 19.90 | 19.90 | 19.90 | 0.000% | 2 | 60 | +349.849% |
| 2024-11-26 | 19.90 | 19.90 | 19.90 | 19.90 | -4.050% | 1 | 59 | +349.849% |
| 2024-11-25 | 20.05 | 20.74 | 20.05 | 20.74 | +2.319% | 7 | 58 | +331.630% |
| 2024-11-22 | 20.27 | 20.27 | 20.27 | 20.27 | +0.796% | 10 | 61 | +341.638% |
| 2024-11-21 | 20.11 | 20.11 | 20.11 | 20.11 | -1.759% | 1 | 56 | +345.152% |
| 2024-11-18 | 20.47 | 20.47 | 20.47 | 20.47 | +2.350% | 1 | 56 | +337.323% |
| 2024-11-13 | 20.00 | 20.00 | 20.00 | 20.00 | -4.762% | 1 | 55 | +347.600% |
| 2024-11-12 | 21.00 | 21.00 | 21.00 | 21.00 | -2.371% | 20 | 56 | +326.286% |
| 2024-11-11 | 21.51 | 21.51 | 21.51 | 21.51 | -1.915% | 3 | 36 | +316.179% |
| 2024-11-07 | 20.80 | 22.10 | 20.80 | 21.93 | +7.237% | 17 | 39 | +308.208% |
| 2024-11-06 | 20.45 | 20.45 | 20.45 | 20.45 | +9.946% | 15 | 42 | +337.751% |
| 2024-11-01 | 18.60 | 18.60 | 18.60 | 18.60 | +8.772% | 2 | 27 | +381.290% |
| 2024-10-31 | 17.10 | 17.10 | 17.10 | 17.10 | -8.262% | 1 | 27 | +423.509% |
| 2024-10-30 | 18.99 | 18.99 | 18.59 | 18.64 | -0.534% | 5 | 27 | +380.258% |
| 2024-10-29 | 18.74 | 18.74 | 18.74 | 18.74 | +1.903% | 1 | 24 | +377.695% |
| 2024-10-22 | 17.40 | 18.39 | 17.40 | 18.39 | -3.312% | 3 | 24 | +386.786% |
| 2024-10-10 | 19.02 | 19.02 | 19.02 | 19.02 | +0.105% | 2 | 23 | +370.662% |
| 2024-10-09 | 19.00 | 19.00 | 19.00 | 19.00 | +3.317% | 9 | 23 | +371.158% |
| 2024-10-02 | 18.39 | 18.39 | 18.39 | 18.39 | -0.595% | 9 | 27 | +386.786% |
| 2024-10-01 | 18.50 | 18.50 | 18.50 | 18.50 | -4.639% | 1 | 18 | +383.892% |
| 2024-09-30 | 19.40 | 19.40 | 19.40 | 19.40 | +2.105% | 3 | 17 | +361.443% |
| 2024-09-23 | 19.00 | 19.00 | 19.00 | 19.00 | +12.426% | 5 | 14 | +371.158% |
| 2024-09-18 | 16.90 | 16.90 | 16.90 | 16.90 | -1.515% | 1 | 9 | +429.704% |
| 2024-09-17 | 17.10 | 17.59 | 17.10 | 17.16 | 0.000% | 8 | 8 | +421.678% |