INTC270115C00008000
INTC Jan 15 2027 8.00 Call
optionOPRA
EODOct 15, 2026
86.07USD-5.334%(-4.85)18Vol239OI
INTC270115C00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 84.74 | 86.55 | 83.90 | 86.07 | -5.334% | 18 | 240 | 0.000% |
| 2026-10-14 | 90.48 | 91.24 | 90.35 | 90.92 | -15.549% | 71 | 235 | -5.334% |
| 2026-09-28 | 111.18 | 111.18 | 107.66 | 107.66 | -6.423% | 3 | 238 | -20.054% |
| 2026-09-21 | 110.24 | 115.05 | 110.24 | 115.05 | +14.205% | 4 | 240 | -25.189% |
| 2026-09-17 | 98.10 | 100.74 | 98.10 | 100.74 | +11.623% | 4 | 236 | -14.562% |
| 2026-09-14 | 89.34 | 90.49 | 88.35 | 90.25 | +3.736% | 11 | 225 | -4.632% |
| 2026-09-04 | 87.00 | 87.00 | 87.00 | 87.00 | +3.967% | 1 | 225 | -1.069% |
| 2026-08-20 | 83.68 | 83.68 | 83.68 | 83.68 | -1.518% | 1 | 224 | +2.856% |
| 2026-07-17 | 84.50 | 84.97 | 84.50 | 84.97 | -35.823% | 2 | 225 | +1.295% |
| 2026-06-22 | 132.40 | 132.40 | 132.40 | 132.40 | +4.639% | 1 | 225 | -34.992% |
| 2026-06-18 | 126.53 | 126.53 | 126.53 | 126.53 | +8.796% | 1 | 226 | -31.977% |
| 2026-06-12 | 110.95 | 116.30 | 110.95 | 116.30 | +21.831% | 2 | 226 | -25.993% |
| 2026-06-05 | 95.55 | 95.55 | 95.46 | 95.46 | -16.263% | 10 | 221 | -9.837% |
| 2026-05-28 | 114.00 | 114.00 | 114.00 | 114.00 | +2.242% | 20 | 221 | -24.500% |
| 2026-05-22 | 111.50 | 111.50 | 111.50 | 111.50 | +2.425% | 1 | 221 | -22.807% |
| 2026-05-13 | 108.86 | 108.86 | 108.86 | 108.86 | +0.796% | 1 | 222 | -20.935% |
| 2026-05-08 | 107.00 | 108.00 | 107.00 | 108.00 | +34.882% | 35 | 222 | -20.306% |
| 2026-04-29 | 80.07 | 80.07 | 80.07 | 80.07 | +35.712% | 1 | 222 | +7.493% |
| 2026-04-23 | 59.00 | 59.00 | 59.00 | 59.00 | +0.648% | 50 | 222 | +45.881% |
| 2026-04-16 | 58.62 | 58.62 | 58.62 | 58.62 | +46.733% | 1 | 222 | +46.827% |
| 2026-03-10 | 39.95 | 39.95 | 39.95 | 39.95 | +7.537% | 11 | 223 | +115.444% |
| 2026-02-27 | 37.15 | 37.15 | 37.15 | 37.15 | +3.482% | 6 | 223 | +131.682% |
| 2026-02-23 | 35.20 | 35.90 | 35.20 | 35.90 | +0.843% | 2 | 223 | +139.749% |
| 2026-02-20 | 35.60 | 35.60 | 35.60 | 35.60 | -14.833% | 1 | 225 | +141.770% |
| 2026-02-02 | 41.80 | 41.80 | 41.80 | 41.80 | -10.300% | 1 | 225 | +105.909% |
| 2026-01-21 | 46.60 | 46.60 | 46.60 | 46.60 | +17.380% | 1 | 225 | +84.700% |
| 2026-01-16 | 39.70 | 39.70 | 39.70 | 39.70 | +20.303% | 2 | 224 | +116.801% |
| 2025-11-28 | 33.00 | 33.00 | 33.00 | 33.00 | +24.528% | 1 | 224 | +160.818% |
| 2025-11-21 | 26.50 | 26.50 | 26.50 | 26.50 | -13.681% | 2 | 224 | +224.792% |
| 2025-11-05 | 30.70 | 30.70 | 30.70 | 30.70 | -0.808% | 1 | 225 | +180.358% |
| 2025-10-08 | 28.86 | 30.95 | 28.86 | 30.95 | +2.961% | 8 | 226 | +178.094% |
| 2025-10-03 | 29.90 | 30.06 | 29.90 | 30.06 | +4.666% | 51 | 229 | +186.327% |
| 2025-10-02 | 28.55 | 30.55 | 28.55 | 28.72 | +16.040% | 12 | 235 | +199.687% |
| 2025-09-29 | 24.70 | 24.75 | 24.70 | 24.75 | -6.604% | 24 | 227 | +247.758% |
| 2025-09-25 | 26.00 | 26.60 | 26.00 | 26.50 | +12.527% | 8 | 251 | +224.792% |
| 2025-09-24 | 23.95 | 23.95 | 23.55 | 23.55 | +7.289% | 24 | 256 | +265.478% |
| 2025-09-23 | 21.95 | 21.95 | 21.95 | 21.95 | -0.227% | 41 | 242 | +292.118% |
| 2025-09-19 | 22.00 | 22.00 | 22.00 | 22.00 | -6.542% | 1 | 201 | +291.227% |
| 2025-09-18 | 22.00 | 24.70 | 22.00 | 23.54 | +33.371% | 8 | 202 | +265.633% |
| 2025-09-15 | 18.00 | 18.01 | 17.65 | 17.65 | +3.824% | 6 | 206 | +387.649% |
| 2025-09-09 | 17.00 | 17.00 | 17.00 | 17.00 | +2.102% | 2 | 204 | +406.294% |
| 2025-09-03 | 16.65 | 16.65 | 16.65 | 16.65 | +0.301% | 1 | 202 | +416.937% |
| 2025-09-02 | 16.60 | 16.60 | 16.60 | 16.60 | -3.094% | 2 | 203 | +418.494% |
| 2025-08-29 | 17.13 | 17.13 | 17.13 | 17.13 | -1.552% | 1 | 203 | +402.452% |
| 2025-08-27 | 17.40 | 17.40 | 17.40 | 17.40 | +1.754% | 1 | 203 | +394.655% |
| 2025-08-26 | 17.10 | 17.10 | 17.10 | 17.10 | -4.202% | 2 | 201 | +403.333% |
| 2025-08-25 | 17.64 | 17.85 | 17.64 | 17.85 | -6.053% | 11 | 201 | +382.185% |
| 2025-08-19 | 18.20 | 19.00 | 18.20 | 19.00 | +4.799% | 3 | 190 | +353.000% |
| 2025-08-15 | 18.13 | 18.13 | 18.13 | 18.13 | +23.586% | 1 | 189 | +374.738% |
| 2025-08-13 | 14.67 | 14.67 | 14.67 | 14.67 | +7.868% | 2 | 189 | +486.708% |
| 2025-08-11 | 13.60 | 13.60 | 13.60 | 13.60 | +10.121% | 5 | 191 | +532.868% |
| 2025-08-05 | 12.56 | 12.68 | 12.35 | 12.35 | -1.200% | 10 | 196 | +596.923% |
| 2025-08-04 | 12.50 | 12.50 | 12.50 | 12.50 | -4.215% | 5 | 206 | +588.560% |
| 2025-07-30 | 13.05 | 13.05 | 13.05 | 13.05 | -4.396% | 1 | 201 | +559.540% |
| 2025-07-28 | 13.65 | 13.65 | 13.65 | 13.65 | +1.111% | 1 | 202 | +530.549% |
| 2025-07-25 | 13.50 | 13.50 | 13.50 | 13.50 | -15.361% | 3 | 203 | +537.556% |
| 2025-07-14 | 15.95 | 15.95 | 15.95 | 15.95 | -6.176% | 6 | 203 | +439.624% |
| 2025-07-09 | 17.00 | 17.00 | 17.00 | 17.00 | +8.626% | 1 | 197 | +406.294% |
| 2025-07-01 | 15.65 | 15.65 | 15.65 | 15.65 | +2.961% | 20 | 199 | +449.968% |
| 2025-06-30 | 15.20 | 15.20 | 15.20 | 15.20 | +0.997% | 1 | 201 | +466.250% |
| 2025-06-24 | 15.05 | 15.05 | 15.05 | 15.05 | +12.903% | 1 | 201 | +471.894% |
| 2025-06-03 | 13.33 | 13.33 | 13.33 | 13.33 | +4.222% | 1 | 202 | +545.686% |
| 2025-05-30 | 12.79 | 12.79 | 12.79 | 12.79 | -3.106% | 2 | 203 | +572.948% |
| 2025-05-29 | 13.20 | 13.20 | 13.20 | 13.20 | +0.763% | 1 | 202 | +552.045% |
| 2025-05-23 | 13.10 | 13.10 | 13.10 | 13.10 | -12.081% | 2 | 203 | +557.023% |
| 2025-05-14 | 15.30 | 15.30 | 14.90 | 14.90 | -4.057% | 18 | 203 | +477.651% |
| 2025-05-13 | 15.53 | 15.53 | 15.53 | 15.53 | +13.773% | 1 | 185 | +454.218% |
| 2025-05-08 | 13.65 | 13.65 | 13.65 | 13.65 | +3.019% | 1 | 186 | +530.549% |
| 2025-05-05 | 13.25 | 13.25 | 13.25 | 13.25 | +3.113% | 1 | 185 | +549.585% |
| 2025-04-30 | 12.80 | 12.85 | 12.80 | 12.85 | -9.825% | 2 | 186 | +569.805% |
| 2025-04-24 | 13.35 | 14.25 | 13.35 | 14.25 | +23.913% | 6 | 186 | +504.000% |
| 2025-04-22 | 12.59 | 12.59 | 11.50 | 11.50 | -2.542% | 2 | 190 | +648.435% |
| 2025-04-21 | 11.70 | 11.80 | 11.70 | 11.80 | +0.085% | 6 | 191 | +629.407% |
| 2025-04-17 | 11.79 | 11.79 | 11.79 | 11.79 | -1.832% | 2 | 190 | +630.025% |
| 2025-04-16 | 12.05 | 12.05 | 12.01 | 12.01 | -9.153% | 5 | 190 | +616.653% |
| 2025-04-15 | 13.22 | 13.22 | 13.22 | 13.22 | +7.830% | 1 | 188 | +551.059% |
| 2025-04-11 | 12.26 | 12.26 | 12.26 | 12.26 | -4.219% | 2 | 188 | +602.039% |
| 2025-04-10 | 12.80 | 12.80 | 12.80 | 12.80 | -1.538% | 1 | 187 | +572.422% |
| 2025-04-09 | 11.27 | 13.00 | 11.27 | 13.00 | +14.035% | 4 | 188 | +562.077% |
| 2025-04-08 | 11.80 | 11.80 | 11.40 | 11.40 | -12.308% | 10 | 188 | +655.000% |
| 2025-04-07 | 12.60 | 13.00 | 12.00 | 13.00 | 0.000% | 14 | 180 | +562.077% |
| 2025-04-04 | 13.00 | 13.00 | 13.00 | 13.00 | -18.239% | 2 | 167 | +562.077% |
| 2025-04-03 | 15.90 | 15.90 | 15.90 | 15.90 | +8.163% | 1 | 167 | +441.321% |
| 2025-04-02 | 14.70 | 14.70 | 14.70 | 14.70 | -1.342% | 2 | 167 | +485.510% |
| 2025-04-01 | 14.90 | 14.90 | 14.90 | 14.90 | +1.985% | 10 | 167 | +477.651% |
| 2025-03-28 | 14.61 | 14.61 | 14.61 | 14.61 | -21.872% | 2 | 177 | +489.117% |
| 2025-03-18 | 18.70 | 18.70 | 18.70 | 18.70 | +1.907% | 2 | 178 | +360.267% |
| 2025-03-17 | 18.35 | 18.35 | 18.35 | 18.35 | +8.260% | 3 | 179 | +369.046% |
| 2025-03-14 | 16.90 | 16.95 | 16.40 | 16.95 | +1.497% | 18 | 182 | +407.788% |
| 2025-03-13 | 16.63 | 16.95 | 16.45 | 16.70 | +21.898% | 14 | 174 | +415.389% |
| 2025-03-12 | 13.70 | 13.70 | 13.70 | 13.70 | +9.864% | 3 | 174 | +528.248% |
| 2025-03-11 | 12.47 | 12.47 | 12.47 | 12.47 | -4.077% | 5 | 177 | +590.217% |
| 2025-03-10 | 13.00 | 13.00 | 13.00 | 13.00 | -2.840% | 3 | 172 | +562.077% |
| 2025-03-07 | 13.45 | 13.64 | 13.26 | 13.38 | -2.620% | 106 | 172 | +543.274% |
| 2025-03-06 | 13.74 | 13.74 | 13.74 | 13.74 | -3.916% | 50 | 162 | +526.419% |
| 2025-03-04 | 14.70 | 14.70 | 14.30 | 14.30 | -18.426% | 4 | 162 | +501.888% |
| 2025-03-03 | 18.00 | 18.00 | 17.53 | 17.53 | +28.425% | 4 | 164 | +390.987% |
| 2025-02-28 | 13.65 | 13.65 | 13.65 | 13.65 | -18.116% | 4 | 162 | +530.549% |
| 2025-02-26 | 16.67 | 16.67 | 16.67 | 16.67 | -3.642% | 50 | 164 | +416.317% |
| 2025-02-24 | 17.30 | 17.30 | 17.30 | 17.30 | -5.927% | 1 | 207 | +397.514% |
| 2025-02-21 | 18.39 | 18.39 | 18.39 | 18.39 | -4.019% | 2 | 208 | +368.026% |
| 2025-02-18 | 18.30 | 19.30 | 18.30 | 19.16 | +16.829% | 10 | 208 | +349.217% |
| 2025-02-14 | 16.75 | 16.75 | 16.40 | 16.40 | -7.292% | 8 | 212 | +424.817% |
| 2025-02-13 | 17.50 | 17.75 | 17.24 | 17.69 | +14.870% | 8 | 206 | +386.546% |
| 2025-02-12 | 14.47 | 15.40 | 14.47 | 15.40 | +9.609% | 3 | 206 | +458.896% |
| 2025-02-11 | 14.15 | 14.90 | 14.05 | 14.05 | +9.339% | 8 | 205 | +512.598% |
| 2025-02-10 | 12.85 | 12.85 | 12.85 | 12.85 | +4.898% | 2 | 203 | +569.805% |
| 2025-02-07 | 12.25 | 12.35 | 12.25 | 12.25 | -1.606% | 32 | 205 | +602.612% |
| 2025-02-06 | 12.45 | 12.45 | 12.45 | 12.45 | -2.200% | 1 | 194 | +591.325% |
| 2025-02-05 | 11.93 | 12.74 | 11.93 | 12.73 | +3.580% | 11 | 194 | +576.119% |
| 2025-02-04 | 12.29 | 12.29 | 12.29 | 12.29 | -0.887% | 2 | 196 | +600.325% |
| 2025-02-03 | 12.28 | 12.40 | 12.13 | 12.40 | -5.632% | 58 | 194 | +594.113% |
| 2025-01-31 | 13.14 | 13.14 | 13.14 | 13.14 | +2.257% | 2 | 140 | +555.023% |
| 2025-01-30 | 12.85 | 12.85 | 12.85 | 12.85 | -1.154% | 1 | 139 | +569.805% |
| 2025-01-28 | 13.00 | 13.15 | 13.00 | 13.00 | -3.704% | 4 | 139 | +562.077% |
| 2025-01-27 | 13.95 | 13.95 | 13.50 | 13.50 | -3.983% | 2 | 139 | +537.556% |
| 2025-01-24 | 14.20 | 14.20 | 14.02 | 14.06 | -4.354% | 22 | 139 | +512.162% |
| 2025-01-22 | 14.70 | 14.70 | 14.70 | 14.70 | +15.657% | 1 | 143 | +485.510% |
| 2025-01-14 | 12.71 | 12.71 | 12.71 | 12.71 | +4.095% | 3 | 143 | +577.183% |
| 2025-01-13 | 12.20 | 12.21 | 12.07 | 12.21 | -0.732% | 6 | 141 | +604.914% |
| 2025-01-10 | 12.30 | 12.30 | 12.30 | 12.30 | -6.818% | 2 | 142 | +599.756% |
| 2025-01-08 | 13.20 | 13.20 | 13.20 | 13.20 | -4.000% | 3 | 139 | +552.045% |
| 2025-01-06 | 14.20 | 14.20 | 13.75 | 13.75 | +2.996% | 2 | 139 | +525.964% |
| 2025-01-02 | 13.35 | 13.35 | 13.35 | 13.35 | +1.136% | 1 | 138 | +544.719% |
| 2024-12-30 | 13.20 | 13.20 | 13.20 | 13.20 | -2.583% | 1 | 139 | +552.045% |
| 2024-12-27 | 13.55 | 13.55 | 13.55 | 13.55 | +5.039% | 4 | 138 | +535.203% |
| 2024-12-20 | 13.60 | 13.60 | 12.90 | 12.90 | -2.642% | 105 | 136 | +567.209% |
| 2024-12-19 | 12.73 | 13.25 | 12.73 | 13.25 | -3.214% | 50 | 31 | +549.585% |
| 2024-12-17 | 13.69 | 13.69 | 13.69 | 13.69 | -3.930% | 1 | 62 | +528.707% |
| 2024-12-12 | 14.25 | 14.25 | 14.25 | 14.25 | +3.261% | 1 | 61 | +504.000% |
| 2024-12-11 | 13.50 | 13.80 | 13.50 | 13.80 | -0.648% | 2 | 61 | +523.696% |
| 2024-12-10 | 13.89 | 13.89 | 13.89 | 13.89 | -0.072% | 1 | 59 | +519.654% |
| 2024-12-09 | 14.45 | 14.45 | 13.90 | 13.90 | -1.348% | 4 | 58 | +519.209% |
| 2024-12-06 | 13.84 | 14.09 | 13.84 | 14.09 | -2.153% | 100 | 58 | +510.859% |
| 2024-12-05 | 16.00 | 16.00 | 14.40 | 14.40 | -7.097% | 3 | 16 | +497.708% |
| 2024-12-04 | 15.20 | 15.50 | 15.20 | 15.50 | -4.321% | 3 | 13 | +455.290% |
| 2024-12-03 | 16.20 | 16.20 | 16.20 | 16.20 | -1.639% | 1 | 14 | +431.296% |
| 2024-11-27 | 16.47 | 16.47 | 16.47 | 16.47 | -9.505% | 2 | 14 | +422.587% |
| 2024-11-11 | 19.10 | 19.10 | 18.20 | 18.20 | -4.712% | 3 | 14 | +372.912% |
| 2024-11-07 | 19.10 | 19.10 | 19.10 | 19.10 | +7.971% | 1 | 14 | +350.628% |
| 2024-11-06 | 17.69 | 17.69 | 17.69 | 17.69 | +11.048% | 2 | 13 | +386.546% |
| 2024-11-04 | 15.93 | 15.93 | 15.93 | 15.93 | +7.635% | 2 | 15 | +440.301% |
| 2024-10-31 | 14.85 | 14.85 | 14.80 | 14.80 | -5.067% | 10 | 13 | +481.554% |
| 2024-10-22 | 15.59 | 15.59 | 15.59 | 15.59 | -2.318% | 2 | 13 | +452.085% |
| 2024-10-21 | 15.96 | 15.96 | 15.96 | 15.96 | -6.118% | 1 | 11 | +439.286% |
| 2024-10-11 | 17.00 | 17.00 | 17.00 | 17.00 | +5.919% | 2 | 10 | +406.294% |
| 2024-10-09 | 16.05 | 16.05 | 16.05 | 16.05 | +0.313% | 1 | 10 | +436.262% |
| 2024-10-08 | 15.50 | 16.00 | 15.50 | 16.00 | 0.000% | 2 | 11 | +437.937% |
| 2024-10-02 | 16.00 | 16.00 | 16.00 | 16.00 | -0.621% | 1 | 10 | +437.937% |
| 2024-10-01 | 16.10 | 16.10 | 16.10 | 16.10 | -2.424% | 2 | 9 | +434.596% |
| 2024-09-30 | 16.50 | 16.50 | 16.50 | 16.50 | -4.899% | 2 | 7 | +421.636% |
| 2024-09-27 | 17.35 | 17.35 | 17.35 | 17.35 | +1.760% | 2 | 5 | +396.081% |
| 2024-09-23 | 17.05 | 17.05 | 17.05 | 17.05 | +19.147% | 1 | 4 | +404.809% |
| 2024-09-18 | 14.31 | 14.31 | 14.31 | 14.31 | -7.078% | 1 | 3 | +501.468% |
| 2024-09-17 | 15.05 | 15.40 | 15.05 | 15.40 | 0.000% | 2 | 2 | +458.896% |