INTC270115C00085000
INTC Jan 15 2027 85.00 Call
optionOPRA
EODOct 16, 2026
13.35USD-26.446%(-4.80)85Vol5,235OI
INTC270115C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 15.8200 | 15.8200 | 13.0000 | 13.3500 | -26.446% | 85 | 5,205 | 0.000% |
| 2026-10-15 | 15.9400 | 18.1500 | 14.0500 | 18.1500 | -7.398% | 71 | 5,160 | -26.446% |
| 2026-10-14 | 20.5000 | 20.5900 | 19.0000 | 19.6000 | -11.472% | 105 | 5,187 | -31.888% |
| 2026-10-13 | 19.8000 | 22.4000 | 19.8000 | 22.1400 | +3.749% | 26 | 5,185 | -39.702% |
| 2026-10-12 | 22.5300 | 22.5300 | 20.8000 | 21.3400 | -11.818% | 34 | 5,166 | -37.441% |
| 2026-10-09 | 25.1500 | 25.1500 | 24.1000 | 24.2000 | -6.455% | 27 | 5,164 | -44.835% |
| 2026-10-08 | 29.0000 | 29.0000 | 25.8700 | 25.8700 | -17.873% | 11 | 5,168 | -48.396% |
| 2026-10-07 | 30.4700 | 32.9100 | 30.4700 | 31.5000 | +0.639% | 31 | 5,152 | -57.619% |
| 2026-10-06 | 32.8500 | 33.3200 | 31.3000 | 31.3000 | -11.105% | 13 | 5,155 | -57.348% |
| 2026-10-05 | 36.4500 | 36.4500 | 35.2100 | 35.2100 | -13.912% | 23 | 5,151 | -62.085% |
| 2026-10-02 | 42.5300 | 42.5300 | 40.9000 | 40.9000 | +4.470% | 31 | 5,136 | -67.359% |
| 2026-10-01 | 38.5000 | 39.1500 | 37.9500 | 39.1500 | +0.902% | 56 | 5,123 | -65.900% |
| 2026-09-30 | 38.6400 | 38.8000 | 38.3900 | 38.8000 | +8.078% | 7 | 5,128 | -65.593% |
| 2026-09-29 | 38.0000 | 38.0000 | 35.8500 | 35.9000 | +1.269% | 4 | 5,126 | -62.813% |
| 2026-09-28 | 36.9900 | 37.2400 | 35.0000 | 35.4500 | -16.647% | 8 | 5,124 | -62.341% |
| 2026-09-25 | 44.4000 | 44.4000 | 42.5300 | 42.5300 | -7.684% | 4 | 5,126 | -68.610% |
| 2026-09-24 | 45.0000 | 46.0700 | 43.2000 | 46.0700 | +13.305% | 18 | 5,131 | -71.022% |
| 2026-09-23 | 41.0000 | 41.0000 | 39.6000 | 40.6600 | -5.442% | 25 | 5,150 | -67.167% |
| 2026-09-22 | 41.8000 | 43.0000 | 41.2500 | 43.0000 | +3.241% | 47 | 5,175 | -68.953% |
| 2026-09-21 | 36.0000 | 44.3500 | 36.0000 | 41.6500 | +39.625% | 62 | 5,207 | -67.947% |
| 2026-09-18 | 30.0500 | 30.8000 | 28.0000 | 29.8300 | -2.580% | 107 | 5,171 | -55.246% |
| 2026-09-17 | 28.0000 | 32.4000 | 27.8000 | 30.6200 | +28.117% | 43 | 5,178 | -56.401% |
| 2026-09-16 | 24.6000 | 24.9200 | 22.9600 | 23.9000 | +15.459% | 59 | 5,207 | -44.142% |
| 2026-09-15 | 22.3100 | 22.3100 | 20.7000 | 20.7000 | -2.128% | 13 | 5,206 | -35.507% |
| 2026-09-14 | 20.1500 | 22.1500 | 19.9800 | 21.1500 | -16.896% | 39 | 5,199 | -36.879% |
| 2026-09-11 | 26.6500 | 26.8000 | 25.4500 | 25.4500 | +3.666% | 28 | 5,209 | -47.544% |
| 2026-09-10 | 25.9500 | 25.9500 | 23.7000 | 24.5500 | -15.491% | 39 | 5,191 | -45.621% |
| 2026-09-09 | 28.0300 | 29.0500 | 27.8500 | 29.0500 | +3.750% | 35 | 5,170 | -54.045% |
| 2026-09-08 | 26.1700 | 28.5500 | 24.5000 | 28.0000 | +35.331% | 123 | 5,175 | -52.321% |
| 2026-09-04 | 18.5100 | 20.6900 | 18.5100 | 20.6900 | +22.426% | 42 | 5,185 | -35.476% |
| 2026-09-03 | 15.5000 | 17.6500 | 14.7500 | 16.9000 | +5.956% | 44 | 5,207 | -21.006% |
| 2026-09-02 | 15.2300 | 16.1500 | 14.6000 | 15.9500 | +3.571% | 82 | 5,152 | -16.301% |
| 2026-09-01 | 14.0500 | 15.5500 | 14.0000 | 15.4000 | -0.965% | 88 | 5,135 | -13.312% |
| 2026-08-31 | 16.7000 | 17.1900 | 15.5500 | 15.5500 | -6.775% | 28 | 5,129 | -14.148% |
| 2026-08-28 | 17.3500 | 19.5000 | 16.3500 | 16.6800 | -7.333% | 18 | 5,129 | -19.964% |
| 2026-08-27 | 17.1700 | 19.0200 | 16.6000 | 18.0000 | +11.801% | 105 | 5,155 | -25.833% |
| 2026-08-26 | 15.0000 | 16.1000 | 14.6000 | 16.1000 | +2.222% | 96 | 5,153 | -17.081% |
| 2026-08-25 | 17.2000 | 17.7000 | 15.7500 | 15.7500 | -1.869% | 323 | 5,040 | -15.238% |
| 2026-08-24 | 16.0000 | 16.3000 | 14.8000 | 16.0500 | -10.734% | 263 | 5,016 | -16.822% |
| 2026-08-21 | 18.7500 | 18.7500 | 17.9800 | 17.9800 | -8.031% | 19 | 5,019 | -25.751% |
| 2026-08-20 | 18.9000 | 19.5500 | 18.2500 | 19.5500 | -2.201% | 6 | 5,019 | -31.714% |
| 2026-08-19 | 20.9500 | 20.9500 | 19.7500 | 19.9900 | -11.195% | 66 | 5,042 | -33.217% |
| 2026-08-18 | 24.6500 | 24.6500 | 22.3000 | 22.5100 | -19.319% | 55 | 5,031 | -40.693% |
| 2026-08-17 | 28.8000 | 30.1000 | 27.9000 | 27.9000 | -5.839% | 31 | 5,030 | -52.151% |
| 2026-08-14 | 29.6300 | 29.6300 | 29.6300 | 29.6300 | -2.693% | 2 | 5,029 | -54.944% |
| 2026-08-13 | 30.4000 | 32.0000 | 30.4000 | 30.4500 | +12.486% | 98 | 5,119 | -56.158% |
| 2026-08-12 | 27.5200 | 27.9800 | 26.5500 | 27.0700 | +9.595% | 39 | 5,139 | -50.683% |
| 2026-08-11 | 25.4000 | 25.4000 | 24.6500 | 24.7000 | -5.905% | 27 | 5,139 | -45.951% |
| 2026-08-10 | 26.6500 | 26.9600 | 25.3000 | 26.2500 | -9.483% | 9 | 5,139 | -49.143% |
| 2026-08-07 | 28.5500 | 29.0000 | 28.5500 | 29.0000 | -0.685% | 8 | 5,139 | -53.966% |
| 2026-08-06 | 25.8300 | 29.6700 | 25.8300 | 29.2000 | -3.022% | 4 | 5,139 | -54.281% |
| 2026-08-05 | 29.0000 | 30.6000 | 28.0000 | 30.1100 | +0.367% | 9 | 5,139 | -55.663% |
| 2026-08-04 | 26.0000 | 30.0000 | 26.0000 | 30.0000 | +36.364% | 75 | 5,168 | -55.500% |
| 2026-08-03 | 19.5000 | 22.5600 | 19.0000 | 22.0000 | -3.636% | 64 | 5,139 | -39.318% |
| 2026-07-31 | 27.5100 | 27.5100 | 22.8300 | 22.8300 | -1.595% | 152 | 5,140 | -41.524% |
| 2026-07-30 | 20.4000 | 24.8500 | 20.4000 | 23.2000 | +27.824% | 276 | 5,047 | -42.457% |
| 2026-07-29 | 20.4500 | 21.0000 | 17.2500 | 18.1500 | -9.657% | 173 | 5,086 | -26.446% |
| 2026-07-28 | 20.3300 | 20.9100 | 18.0800 | 20.0900 | -14.728% | 230 | 5,057 | -33.549% |
| 2026-07-27 | 23.0500 | 23.5900 | 21.7400 | 23.5600 | -2.037% | 80 | 5,086 | -43.336% |
| 2026-07-24 | 28.6400 | 28.6400 | 24.0500 | 24.0500 | -21.508% | 76 | 5,084 | -44.491% |
| 2026-07-23 | 32.5000 | 34.2000 | 30.5100 | 30.6400 | -8.263% | 20 | 5,081 | -56.430% |
| 2026-07-22 | 34.9900 | 36.1500 | 33.4000 | 33.4000 | -4.380% | 66 | 5,051 | -60.030% |
| 2026-07-21 | 33.2500 | 34.9800 | 32.8700 | 34.9300 | +19.623% | 112 | 5,122 | -61.781% |
| 2026-07-20 | 31.0500 | 31.0500 | 29.2000 | 29.2000 | +4.585% | 46 | 5,124 | -54.281% |
| 2026-07-17 | 23.3000 | 29.2000 | 23.3000 | 27.9200 | +0.613% | 141 | 5,135 | -52.185% |
| 2026-07-16 | 31.5500 | 31.5500 | 27.7500 | 27.7500 | -16.966% | 29 | 5,136 | -51.892% |
| 2026-07-15 | 35.6800 | 35.6800 | 30.4500 | 33.4200 | -7.552% | 48 | 5,177 | -60.054% |
| 2026-07-14 | 35.4000 | 36.5600 | 35.4000 | 36.1500 | +12.793% | 21 | 5,176 | -63.071% |
| 2026-07-13 | 33.0800 | 33.0800 | 32.0500 | 32.0500 | -17.141% | 25 | 5,196 | -58.346% |
| 2026-07-10 | 38.4100 | 38.6800 | 38.2000 | 38.6800 | -7.353% | 22 | 5,196 | -65.486% |
| 2026-07-09 | 41.2500 | 41.7500 | 41.2500 | 41.7500 | +11.631% | 25 | 5,174 | -68.024% |
| 2026-07-08 | 39.0000 | 39.0000 | 35.7500 | 37.4000 | -4.713% | 28 | 5,192 | -64.305% |
| 2026-07-07 | 44.4700 | 44.4700 | 38.0500 | 39.2500 | -21.813% | 868 | 4,405 | -65.987% |
| 2026-07-06 | 52.0500 | 52.0500 | 50.2000 | 50.2000 | +5.773% | 6 | 4,405 | -73.406% |
| 2026-07-02 | 48.0500 | 48.1000 | 46.7100 | 47.4600 | -13.236% | 19 | 4,417 | -71.871% |
| 2026-07-01 | 60.6000 | 60.6000 | 54.7000 | 54.7000 | -17.159% | 16 | 4,416 | -75.594% |
| 2026-06-30 | 63.0000 | 66.0300 | 63.0000 | 66.0300 | +30.546% | 6 | 4,415 | -79.782% |
| 2026-06-29 | 50.5700 | 50.5800 | 50.5700 | 50.5800 | -8.585% | 4 | 4,419 | -73.606% |
| 2026-06-26 | 55.3300 | 55.3300 | 55.3300 | 55.3300 | +1.710% | 1 | 4,419 | -75.872% |
| 2026-06-25 | 55.8200 | 55.8200 | 54.4000 | 54.4000 | -10.951% | 4 | 4,419 | -75.460% |
| 2026-06-24 | 58.5000 | 62.0400 | 58.5000 | 61.0900 | +2.277% | 19 | 4,419 | -78.147% |
| 2026-06-23 | 59.7300 | 59.7300 | 59.7300 | 59.7300 | -10.099% | 1 | 4,419 | -77.649% |
| 2026-06-22 | 65.0000 | 66.4400 | 63.9400 | 66.4400 | +10.660% | 10 | 4,425 | -79.907% |
| 2026-06-18 | 56.0400 | 60.0800 | 56.0400 | 60.0400 | +17.656% | 19 | 4,420 | -77.765% |
| 2026-06-17 | 48.1000 | 51.2500 | 48.1000 | 51.0300 | +9.038% | 33 | 4,408 | -73.839% |
| 2026-06-16 | 52.3000 | 52.4700 | 46.8000 | 46.8000 | -14.986% | 25 | 4,427 | -71.474% |
| 2026-06-15 | 57.0900 | 57.4700 | 54.4500 | 55.0500 | +3.575% | 18 | 4,428 | -75.749% |
| 2026-06-12 | 49.4900 | 54.5500 | 49.4900 | 53.1500 | +15.068% | 23 | 4,431 | -74.882% |
| 2026-06-11 | 47.1600 | 47.1600 | 41.0300 | 46.1900 | +24.000% | 21 | 4,423 | -71.098% |
| 2026-06-10 | 37.4400 | 37.4400 | 35.5000 | 37.2500 | +2.055% | 9 | 4,428 | -64.161% |
| 2026-06-09 | 38.4600 | 38.4600 | 32.2600 | 36.5000 | -8.430% | 13 | 4,428 | -63.425% |
| 2026-06-08 | 38.7500 | 41.2600 | 38.7500 | 39.8600 | +30.347% | 4 | 4,427 | -66.508% |
| 2026-06-05 | 34.4500 | 35.4000 | 30.5800 | 30.5800 | -24.902% | 333 | 4,454 | -56.344% |
| 2026-06-04 | 38.6500 | 40.7200 | 38.6500 | 40.7200 | -7.748% | 15 | 4,455 | -67.215% |
| 2026-06-03 | 44.2700 | 44.8000 | 44.1400 | 44.1400 | +19.297% | 4 | 4,456 | -69.755% |
| 2026-06-02 | 35.4600 | 38.6000 | 35.4600 | 37.0000 | -2.887% | 21 | 4,447 | -63.919% |
| 2026-06-01 | 38.8500 | 42.0000 | 37.6000 | 38.1000 | -17.532% | 16 | 4,445 | -64.961% |
| 2026-05-29 | 51.0000 | 51.0000 | 46.0000 | 46.2000 | -3.104% | 14 | 4,456 | -71.104% |
| 2026-05-28 | 45.6500 | 47.7500 | 45.6500 | 47.6800 | -0.791% | 11 | 4,457 | -72.001% |
| 2026-05-27 | 46.8000 | 48.0600 | 46.3000 | 48.0600 | -3.261% | 88 | 4,502 | -72.222% |
| 2026-05-26 | 45.0000 | 49.8000 | 45.0000 | 49.6800 | +6.041% | 32 | 4,513 | -73.128% |
| 2026-05-22 | 48.0000 | 48.0000 | 46.8500 | 46.8500 | -0.531% | 47 | 4,514 | -71.505% |
| 2026-05-21 | 45.2100 | 47.1000 | 43.7100 | 47.1000 | +0.813% | 74 | 4,502 | -71.656% |
| 2026-05-20 | 46.2000 | 48.0000 | 43.9500 | 46.7200 | +12.987% | 49 | 4,502 | -71.426% |
| 2026-05-19 | 38.4200 | 41.3500 | 33.7900 | 41.3500 | +13.912% | 24 | 4,505 | -67.715% |
| 2026-05-18 | 43.0000 | 44.0000 | 35.2000 | 36.3000 | -7.985% | 26 | 4,506 | -63.223% |
| 2026-05-15 | 38.5500 | 40.5000 | 38.1600 | 39.4500 | -13.770% | 31 | 4,510 | -66.160% |
| 2026-05-14 | 47.4400 | 47.4400 | 44.2000 | 45.7500 | -7.144% | 45 | 4,509 | -70.820% |
| 2026-05-13 | 47.5000 | 50.9000 | 47.5000 | 49.2700 | +3.836% | 233 | 4,471 | -72.904% |
| 2026-05-12 | 53.2500 | 54.9500 | 45.8300 | 47.4500 | -17.262% | 413 | 4,722 | -71.865% |
| 2026-05-11 | 57.3100 | 57.9500 | 54.0000 | 57.3500 | +6.698% | 21 | 4,736 | -76.722% |
| 2026-05-08 | 45.2500 | 55.5000 | 45.0000 | 53.7500 | +35.288% | 21 | 4,735 | -75.163% |
| 2026-05-07 | 41.6000 | 43.4000 | 39.7300 | 39.7300 | -5.562% | 197 | 4,732 | -66.398% |
| 2026-05-06 | 38.9500 | 42.0700 | 38.9500 | 42.0700 | +8.990% | 22 | 4,741 | -68.267% |
| 2026-05-05 | 32.3000 | 40.4000 | 32.3000 | 38.6000 | +34.308% | 212 | 4,750 | -65.415% |
| 2026-05-04 | 30.9200 | 30.9200 | 28.7400 | 28.7400 | -9.821% | 23 | 4,746 | -53.549% |
| 2026-05-01 | 29.2500 | 32.3500 | 29.2500 | 31.8700 | +15.723% | 56 | 4,746 | -58.111% |
| 2026-04-30 | 27.7400 | 27.9900 | 25.4500 | 27.5400 | -1.290% | 468 | 4,524 | -51.525% |
| 2026-04-29 | 20.8600 | 27.9000 | 20.8600 | 27.9000 | +42.565% | 264 | 4,542 | -52.151% |
| 2026-04-28 | 17.6600 | 19.8000 | 17.6600 | 19.5700 | -3.262% | 267 | 4,499 | -31.783% |
| 2026-04-27 | 19.6000 | 22.0600 | 18.7500 | 20.2300 | +7.778% | 366 | 4,467 | -34.009% |
| 2026-04-24 | 17.5000 | 20.0000 | 16.9500 | 18.7700 | +91.531% | 1,078 | 4,158 | -28.876% |
| 2026-04-23 | 10.2000 | 10.5000 | 9.6000 | 9.8000 | +7.692% | 46 | 4,146 | +36.224% |
| 2026-04-22 | 10.2000 | 10.4100 | 9.0200 | 9.1000 | -4.712% | 223 | 4,146 | +46.703% |
| 2026-04-21 | 10.1100 | 10.1100 | 9.4500 | 9.5500 | +4.372% | 93 | 4,014 | +39.791% |
| 2026-04-20 | 9.1700 | 9.2500 | 9.0400 | 9.1500 | -14.486% | 84 | 4,014 | +45.902% |
| 2026-04-17 | 11.0200 | 11.5600 | 10.3500 | 10.7000 | +0.469% | 3,271 | 3,961 | +24.766% |
| 2026-04-16 | 9.4900 | 10.6500 | 9.3700 | 10.6500 | +18.597% | 69 | 1,355 | +25.352% |
| 2026-04-15 | 8.6000 | 9.3000 | 8.1700 | 8.9800 | +7.803% | 137 | 1,346 | +48.664% |
| 2026-04-14 | 9.1500 | 9.1500 | 7.5500 | 8.3300 | -7.238% | 201 | 1,276 | +60.264% |
| 2026-04-13 | 7.7000 | 9.1900 | 7.7000 | 8.9800 | +14.395% | 124 | 1,285 | +48.664% |
| 2026-04-10 | 7.4500 | 8.1000 | 7.3700 | 7.8500 | +4.947% | 1,040 | 1,250 | +70.064% |
| 2026-04-09 | 6.3200 | 7.6500 | 6.3200 | 7.4800 | 0.000% | 682 | 544 | +78.476% |