INTC270115C00090000
INTC Jan 15 2027 90.00 Call
optionOPRA
EODOct 16, 2026
10.85USD-26.441%(-3.90)638Vol7,365OI
INTC270115C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 13.1500 | 13.1500 | 10.5000 | 10.8500 | -26.441% | 638 | 7,128 | 0.000% |
| 2026-10-15 | 13.2500 | 15.2500 | 11.2500 | 14.7500 | -11.411% | 681 | 6,644 | -26.441% |
| 2026-10-14 | 17.2100 | 17.6500 | 16.2000 | 16.6500 | -13.281% | 262 | 6,554 | -34.835% |
| 2026-10-13 | 17.1000 | 19.2000 | 17.0500 | 19.2000 | +6.667% | 76 | 6,537 | -43.490% |
| 2026-10-12 | 18.8300 | 19.3000 | 17.7000 | 18.0000 | -12.409% | 218 | 6,432 | -39.722% |
| 2026-10-09 | 21.9500 | 22.4700 | 20.5500 | 20.5500 | -11.613% | 36 | 6,425 | -47.202% |
| 2026-10-08 | 25.3900 | 26.1500 | 21.8300 | 23.2500 | -17.582% | 102 | 6,370 | -53.333% |
| 2026-10-07 | 28.0000 | 29.8000 | 27.3500 | 28.2100 | +2.806% | 157 | 6,299 | -61.538% |
| 2026-10-06 | 31.0000 | 31.0000 | 27.4400 | 27.4400 | -12.750% | 79 | 6,253 | -60.459% |
| 2026-10-05 | 31.1500 | 32.1400 | 31.1000 | 31.4500 | -7.771% | 49 | 6,232 | -65.501% |
| 2026-10-02 | 39.2200 | 40.3500 | 33.9000 | 34.1000 | -3.944% | 124 | 6,194 | -68.182% |
| 2026-10-01 | 33.1100 | 36.5000 | 33.0600 | 35.5000 | 0.000% | 15 | 6,184 | -69.437% |
| 2026-09-30 | 33.6300 | 35.5500 | 33.6300 | 35.5000 | +12.129% | 59 | 6,182 | -69.437% |
| 2026-09-29 | 33.8000 | 33.8000 | 31.6600 | 31.6600 | -0.032% | 21 | 6,165 | -65.730% |
| 2026-09-28 | 33.7000 | 33.7000 | 31.2000 | 31.6700 | -17.783% | 22 | 6,154 | -65.740% |
| 2026-09-25 | 40.5000 | 41.4000 | 38.3000 | 38.5200 | -8.286% | 121 | 6,139 | -71.833% |
| 2026-09-24 | 39.4100 | 42.0000 | 37.9000 | 42.0000 | +15.037% | 144 | 6,107 | -74.167% |
| 2026-09-23 | 38.1200 | 38.1200 | 35.7500 | 36.5100 | -7.359% | 61 | 6,140 | -70.282% |
| 2026-09-22 | 36.4500 | 39.5000 | 36.4500 | 39.4100 | +3.711% | 81 | 6,132 | -72.469% |
| 2026-09-21 | 33.7400 | 40.4500 | 32.4000 | 38.0000 | +43.396% | 497 | 6,339 | -71.447% |
| 2026-09-18 | 26.9500 | 26.9500 | 25.0100 | 26.5000 | -1.815% | 60 | 6,345 | -59.057% |
| 2026-09-17 | 23.5000 | 29.0000 | 23.5000 | 26.9900 | +29.386% | 396 | 6,357 | -59.800% |
| 2026-09-16 | 21.4300 | 23.2000 | 19.8500 | 20.8600 | +16.863% | 309 | 6,371 | -47.987% |
| 2026-09-15 | 20.0000 | 20.0000 | 17.7500 | 17.8500 | -1.923% | 244 | 6,557 | -39.216% |
| 2026-09-14 | 17.2000 | 19.2800 | 17.2000 | 18.2000 | -18.967% | 164 | 6,533 | -40.385% |
| 2026-09-11 | 21.8700 | 23.6000 | 21.5800 | 22.4600 | +6.496% | 41 | 6,548 | -51.692% |
| 2026-09-10 | 22.8000 | 23.2000 | 20.6500 | 21.0900 | -17.617% | 145 | 6,533 | -48.554% |
| 2026-09-09 | 23.9000 | 26.0000 | 23.9000 | 25.6000 | +4.918% | 126 | 6,537 | -57.617% |
| 2026-09-08 | 21.4500 | 25.7000 | 21.2500 | 24.4000 | +35.255% | 495 | 6,868 | -55.533% |
| 2026-09-04 | 15.2600 | 18.1000 | 15.2600 | 18.0400 | +21.892% | 381 | 7,103 | -39.856% |
| 2026-09-03 | 12.5000 | 15.2000 | 12.5000 | 14.8000 | +9.145% | 453 | 7,070 | -26.689% |
| 2026-09-02 | 13.0500 | 14.0000 | 12.5000 | 13.5600 | +1.955% | 82 | 7,066 | -19.985% |
| 2026-09-01 | 13.4500 | 13.4500 | 11.7000 | 13.3000 | -3.413% | 290 | 7,006 | -18.421% |
| 2026-08-31 | 14.8800 | 15.3300 | 13.5700 | 13.7700 | -1.643% | 1,755 | 5,469 | -21.206% |
| 2026-08-28 | 15.0500 | 17.0000 | 14.0000 | 14.0000 | -13.097% | 576 | 5,367 | -22.500% |
| 2026-08-27 | 14.7500 | 16.7000 | 13.9300 | 16.1100 | +15.484% | 471 | 5,421 | -32.651% |
| 2026-08-26 | 13.3000 | 14.0000 | 12.5300 | 13.9500 | +2.048% | 281 | 5,365 | -22.222% |
| 2026-08-25 | 15.0900 | 15.3000 | 13.6000 | 13.6700 | -0.582% | 446 | 5,140 | -20.629% |
| 2026-08-24 | 15.0000 | 15.1000 | 12.7000 | 13.7500 | -12.698% | 833 | 4,994 | -21.091% |
| 2026-08-21 | 17.3000 | 17.3200 | 15.7000 | 15.7500 | -8.960% | 544 | 4,881 | -31.111% |
| 2026-08-20 | 16.9500 | 17.6000 | 15.7500 | 17.3000 | -1.425% | 653 | 4,634 | -37.283% |
| 2026-08-19 | 18.9000 | 19.0000 | 16.8000 | 17.5500 | -13.759% | 132 | 4,597 | -38.177% |
| 2026-08-18 | 22.5500 | 22.5500 | 19.5500 | 20.3500 | -20.508% | 206 | 4,636 | -46.683% |
| 2026-08-17 | 25.5000 | 26.9500 | 25.0700 | 25.6000 | +1.467% | 35 | 4,634 | -57.617% |
| 2026-08-14 | 28.7000 | 28.7000 | 25.0000 | 25.2300 | -7.582% | 152 | 4,675 | -56.996% |
| 2026-08-13 | 24.4600 | 29.0500 | 24.4600 | 27.3000 | +11.885% | 596 | 4,564 | -60.256% |
| 2026-08-12 | 26.0000 | 26.0000 | 23.9200 | 24.4000 | +8.156% | 56 | 4,528 | -55.533% |
| 2026-08-11 | 22.4400 | 23.0000 | 21.9000 | 22.5600 | -3.176% | 34 | 4,509 | -51.906% |
| 2026-08-10 | 24.0000 | 24.4000 | 22.8000 | 23.3000 | -10.385% | 40 | 4,512 | -53.433% |
| 2026-08-07 | 27.6600 | 27.6600 | 25.3000 | 26.0000 | -0.383% | 26 | 4,512 | -58.269% |
| 2026-08-06 | 23.0500 | 28.2800 | 23.0500 | 26.1000 | -5.946% | 42 | 4,489 | -58.429% |
| 2026-08-05 | 26.6500 | 28.1400 | 25.3000 | 27.7500 | +2.210% | 157 | 4,628 | -60.901% |
| 2026-08-04 | 23.0000 | 27.2700 | 23.0000 | 27.1500 | +35.411% | 229 | 4,643 | -60.037% |
| 2026-08-03 | 17.1900 | 20.5000 | 17.0000 | 20.0500 | +0.250% | 500 | 4,392 | -45.885% |
| 2026-07-31 | 23.6000 | 25.2500 | 20.0000 | 20.0000 | -4.988% | 236 | 4,395 | -45.750% |
| 2026-07-30 | 18.3100 | 22.5100 | 18.3100 | 21.0500 | +36.600% | 201 | 4,457 | -48.456% |
| 2026-07-29 | 18.5000 | 18.8500 | 15.4100 | 15.4100 | -17.857% | 431 | 4,409 | -29.591% |
| 2026-07-28 | 18.9000 | 19.1300 | 16.7300 | 18.7600 | -10.024% | 442 | 4,166 | -42.164% |
| 2026-07-27 | 22.5000 | 23.1600 | 18.6300 | 20.8500 | -4.707% | 682 | 4,321 | -47.962% |
| 2026-07-24 | 26.0000 | 26.3000 | 21.7000 | 21.8800 | -23.497% | 197 | 4,199 | -50.411% |
| 2026-07-23 | 29.8000 | 31.0000 | 28.1000 | 28.6000 | -10.063% | 203 | 4,242 | -62.063% |
| 2026-07-22 | 33.3600 | 33.3600 | 31.4600 | 31.8000 | -3.343% | 12 | 4,239 | -65.881% |
| 2026-07-21 | 30.7900 | 32.9000 | 30.4000 | 32.9000 | +22.991% | 49 | 4,259 | -67.021% |
| 2026-07-20 | 28.8000 | 28.8000 | 26.7500 | 26.7500 | +4.533% | 46 | 4,255 | -59.439% |
| 2026-07-17 | 23.4000 | 27.2100 | 21.5000 | 25.5900 | -1.879% | 1,703 | 2,759 | -57.601% |
| 2026-07-16 | 27.6600 | 28.8700 | 25.6200 | 26.0800 | -15.599% | 147 | 2,662 | -58.397% |
| 2026-07-15 | 33.4800 | 33.4800 | 28.9500 | 30.9000 | -6.222% | 129 | 2,653 | -64.887% |
| 2026-07-14 | 33.7000 | 33.8000 | 31.5100 | 32.9500 | +8.495% | 31 | 2,650 | -67.071% |
| 2026-07-13 | 32.2000 | 32.4000 | 29.9000 | 30.3700 | -15.639% | 42 | 2,645 | -64.274% |
| 2026-07-10 | 35.5000 | 36.1500 | 35.0000 | 36.0000 | -6.856% | 85 | 2,630 | -69.861% |
| 2026-07-09 | 41.5700 | 41.6000 | 38.5000 | 38.6500 | +10.429% | 26 | 2,629 | -71.928% |
| 2026-07-08 | 36.6400 | 36.6400 | 32.6500 | 35.0000 | -3.925% | 57 | 2,627 | -69.000% |
| 2026-07-07 | 38.3300 | 40.2900 | 35.6000 | 36.4300 | -23.046% | 154 | 2,591 | -70.217% |
| 2026-07-06 | 47.4400 | 50.0000 | 47.2000 | 47.3400 | +7.444% | 17 | 2,582 | -77.081% |
| 2026-07-02 | 49.4100 | 53.0700 | 43.5100 | 44.0600 | -15.269% | 42 | 2,572 | -75.374% |
| 2026-07-01 | 52.4100 | 52.8800 | 51.0000 | 52.0000 | -16.129% | 69 | 2,562 | -79.135% |
| 2026-06-30 | 57.8000 | 63.4400 | 57.8000 | 62.0000 | +14.159% | 15 | 2,570 | -82.500% |
| 2026-06-29 | 46.5800 | 54.3100 | 46.5800 | 54.3100 | +4.805% | 79 | 2,562 | -80.022% |
| 2026-06-26 | 52.3200 | 52.3200 | 51.8200 | 51.8200 | -2.576% | 10 | 2,563 | -79.062% |
| 2026-06-25 | 62.1000 | 62.1000 | 52.4700 | 53.1900 | +1.314% | 21 | 2,559 | -79.601% |
| 2026-06-24 | 55.3700 | 58.4500 | 52.5000 | 52.5000 | -6.015% | 17 | 2,559 | -79.333% |
| 2026-06-23 | 59.8600 | 59.8600 | 55.8600 | 55.8600 | -11.122% | 7 | 2,558 | -80.576% |
| 2026-06-22 | 59.6900 | 62.8600 | 59.6900 | 62.8500 | +9.782% | 44 | 2,570 | -82.737% |
| 2026-06-18 | 53.9900 | 57.3400 | 53.0000 | 57.2500 | +26.631% | 95 | 2,566 | -81.048% |
| 2026-06-17 | 45.2200 | 47.9200 | 45.1900 | 45.2100 | -0.110% | 66 | 2,568 | -76.001% |
| 2026-06-16 | 48.3400 | 48.3400 | 44.0000 | 45.2600 | -13.045% | 26 | 2,563 | -76.027% |
| 2026-06-15 | 55.0000 | 55.0000 | 51.1800 | 52.0500 | +4.813% | 182 | 2,643 | -79.155% |
| 2026-06-12 | 45.6500 | 50.4000 | 45.6500 | 49.6600 | +15.087% | 236 | 2,840 | -78.151% |
| 2026-06-11 | 39.0000 | 43.2500 | 38.3000 | 43.1500 | +23.250% | 240 | 2,758 | -74.855% |
| 2026-06-10 | 36.0000 | 36.0000 | 34.0700 | 35.0100 | +1.185% | 7 | 2,754 | -69.009% |
| 2026-06-09 | 30.5500 | 35.0000 | 30.4500 | 34.6000 | -10.687% | 34 | 2,738 | -68.642% |
| 2026-06-08 | 36.0000 | 38.7400 | 35.0000 | 38.7400 | +38.853% | 12 | 2,744 | -71.993% |
| 2026-06-05 | 32.6000 | 32.6000 | 27.9000 | 27.9000 | -22.500% | 482 | 2,959 | -61.111% |
| 2026-06-04 | 36.8500 | 36.8500 | 35.5000 | 36.0000 | -5.263% | 71 | 2,994 | -69.861% |
| 2026-06-03 | 41.0000 | 41.0000 | 38.0000 | 38.0000 | +10.465% | 9 | 2,992 | -71.447% |
| 2026-06-02 | 33.6600 | 35.9000 | 32.7700 | 34.4000 | -2.962% | 501 | 2,753 | -68.459% |
| 2026-06-01 | 35.6500 | 39.9500 | 34.8000 | 35.4500 | -16.569% | 258 | 2,878 | -69.394% |
| 2026-05-29 | 48.6200 | 48.6200 | 42.2000 | 42.4900 | -5.156% | 617 | 2,712 | -74.465% |
| 2026-05-28 | 42.8600 | 45.5300 | 42.1600 | 44.8000 | +0.045% | 27 | 2,692 | -75.781% |
| 2026-05-27 | 47.3700 | 47.3700 | 43.5000 | 44.7800 | -4.723% | 60 | 2,706 | -75.770% |
| 2026-05-26 | 47.2500 | 47.7600 | 45.5100 | 47.0000 | +3.297% | 96 | 2,763 | -76.915% |
| 2026-05-22 | 45.4500 | 46.2700 | 44.7900 | 45.5000 | +4.143% | 20 | 2,758 | -76.154% |
| 2026-05-21 | 40.0000 | 43.8500 | 40.0000 | 43.6900 | -0.817% | 28 | 2,770 | -75.166% |
| 2026-05-20 | 44.3300 | 45.7000 | 41.1500 | 44.0500 | +15.465% | 73 | 2,757 | -75.369% |
| 2026-05-19 | 35.8100 | 39.4000 | 30.9600 | 38.1500 | +11.877% | 291 | 2,808 | -71.560% |
| 2026-05-18 | 41.0200 | 41.0200 | 32.2800 | 34.1000 | -7.084% | 35 | 2,821 | -68.182% |
| 2026-05-15 | 37.0000 | 37.6700 | 35.2800 | 36.7000 | -12.827% | 859 | 2,316 | -70.436% |
| 2026-05-14 | 42.2200 | 44.0000 | 41.3500 | 42.1000 | -10.254% | 171 | 2,285 | -74.228% |
| 2026-05-13 | 47.0000 | 47.8500 | 44.0000 | 46.9100 | +4.221% | 294 | 2,213 | -76.871% |
| 2026-05-12 | 50.0500 | 52.5500 | 42.0000 | 45.0100 | -13.525% | 401 | 2,245 | -75.894% |
| 2026-05-11 | 54.5600 | 54.9800 | 51.5700 | 52.0500 | +2.866% | 465 | 2,111 | -79.155% |
| 2026-05-08 | 40.4100 | 55.0500 | 40.0000 | 50.6000 | +37.500% | 220 | 2,087 | -78.557% |
| 2026-05-07 | 38.3300 | 40.2500 | 36.4000 | 36.8000 | -6.646% | 93 | 2,067 | -70.516% |
| 2026-05-06 | 38.5000 | 39.6300 | 34.5000 | 39.4200 | +8.297% | 117 | 2,058 | -72.476% |
| 2026-05-05 | 30.0000 | 38.0500 | 30.0000 | 36.4000 | +38.667% | 443 | 2,126 | -70.192% |
| 2026-05-04 | 29.5500 | 29.5500 | 26.2000 | 26.2500 | -11.377% | 249 | 2,120 | -58.667% |
| 2026-05-01 | 26.0000 | 30.0100 | 26.0000 | 29.6200 | +17.307% | 1,021 | 2,536 | -63.369% |
| 2026-04-30 | 26.4900 | 26.4900 | 23.5100 | 25.2500 | -2.885% | 133 | 2,542 | -57.030% |
| 2026-04-29 | 18.8500 | 26.0000 | 18.8500 | 26.0000 | +45.740% | 735 | 2,424 | -58.269% |
| 2026-04-28 | 16.0500 | 18.0000 | 15.8000 | 17.8400 | -1.491% | 615 | 2,347 | -39.182% |
| 2026-04-27 | 17.4000 | 20.3100 | 17.4000 | 18.1100 | +8.119% | 525 | 2,156 | -40.088% |
| 2026-04-24 | 16.1800 | 18.2500 | 15.4100 | 16.7500 | +94.767% | 513 | 2,122 | -35.224% |
| 2026-04-23 | 9.1000 | 9.3000 | 8.3500 | 8.6000 | +6.832% | 371 | 1,980 | +26.163% |
| 2026-04-22 | 8.8500 | 8.8500 | 8.0000 | 8.0500 | -4.734% | 86 | 1,980 | +34.783% |
| 2026-04-21 | 8.9200 | 8.9200 | 8.4000 | 8.4500 | +4.839% | 86 | 1,838 | +28.402% |
| 2026-04-20 | 9.0000 | 9.3000 | 7.9900 | 8.0600 | -13.797% | 384 | 1,838 | +34.615% |
| 2026-04-17 | 9.9000 | 10.3500 | 9.2700 | 9.3500 | -1.682% | 125 | 1,606 | +16.043% |
| 2026-04-16 | 8.2000 | 9.5400 | 8.2000 | 9.5100 | +21.611% | 234 | 1,593 | +14.090% |
| 2026-04-15 | 7.5200 | 8.1000 | 7.3500 | 7.8200 | +6.395% | 638 | 1,478 | +38.747% |
| 2026-04-14 | 7.8000 | 7.8000 | 6.7700 | 7.3500 | -8.125% | 318 | 0 | +47.619% |
| 2026-04-13 | 6.9500 | 8.3000 | 6.8500 | 8.0000 | +19.048% | 289 | 0 | +35.625% |
| 2026-04-10 | 6.2800 | 7.1100 | 6.2800 | 6.7200 | 0.000% | 797 | 0 | +61.458% |