INTC270115C00095000
INTC Jan 15 2027 95.00 Call
optionOPRA
EODOct 16, 2026
8.70USD-26.891%(-3.20)393Vol8,039OI
INTC270115C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 10.7700 | 11.0500 | 8.5000 | 8.7000 | -26.891% | 393 | 8,060 | 0.000% |
| 2026-10-15 | 11.0700 | 12.6500 | 9.2300 | 11.9000 | -14.203% | 2,978 | 6,117 | -26.891% |
| 2026-10-14 | 14.6400 | 14.6400 | 13.5500 | 13.8700 | -12.767% | 83 | 6,143 | -37.275% |
| 2026-10-13 | 13.2000 | 16.0200 | 13.2000 | 15.9000 | +6.000% | 28 | 6,144 | -45.283% |
| 2026-10-12 | 16.5500 | 16.5500 | 14.7200 | 15.0000 | -17.808% | 80 | 6,139 | -42.000% |
| 2026-10-09 | 20.0700 | 20.0700 | 18.2500 | 18.2500 | -7.595% | 20 | 6,126 | -52.329% |
| 2026-10-08 | 21.5500 | 22.6000 | 19.1000 | 19.7500 | -20.266% | 82 | 6,137 | -55.949% |
| 2026-10-07 | 23.0700 | 24.7700 | 23.0700 | 24.7700 | -0.522% | 41 | 6,157 | -64.877% |
| 2026-10-06 | 27.8800 | 27.8800 | 24.5000 | 24.9000 | -9.157% | 200 | 6,030 | -65.060% |
| 2026-10-05 | 27.3500 | 28.4100 | 27.3500 | 27.4100 | -10.920% | 24 | 6,044 | -68.260% |
| 2026-10-02 | 35.2000 | 35.4000 | 30.7700 | 30.7700 | -0.549% | 15 | 6,052 | -71.726% |
| 2026-10-01 | 30.0000 | 30.9400 | 29.4000 | 30.9400 | -3.312% | 5 | 6,049 | -71.881% |
| 2026-09-30 | 30.8000 | 32.0000 | 30.4500 | 32.0000 | +12.006% | 33 | 6,073 | -72.813% |
| 2026-09-29 | 28.7000 | 30.5500 | 27.0500 | 28.5700 | +0.246% | 34 | 6,091 | -69.548% |
| 2026-09-28 | 30.9800 | 31.2500 | 27.8000 | 28.5000 | -17.630% | 100 | 6,100 | -69.474% |
| 2026-09-25 | 36.7000 | 36.7000 | 34.6000 | 34.6000 | -8.587% | 22 | 6,102 | -74.855% |
| 2026-09-24 | 34.8500 | 37.8500 | 34.8500 | 37.8500 | +11.784% | 60 | 6,122 | -77.015% |
| 2026-09-23 | 33.3000 | 33.8600 | 32.0300 | 33.8600 | -5.154% | 54 | 6,151 | -74.306% |
| 2026-09-22 | 33.3000 | 35.8500 | 33.3000 | 35.7000 | +3.478% | 45 | 6,166 | -75.630% |
| 2026-09-21 | 30.6000 | 37.0100 | 28.7000 | 34.5000 | +45.263% | 567 | 6,435 | -74.783% |
| 2026-09-18 | 22.8600 | 23.7500 | 21.8500 | 23.7500 | -2.062% | 93 | 6,425 | -63.368% |
| 2026-09-17 | 21.4300 | 25.7000 | 21.4300 | 24.2500 | +32.514% | 181 | 6,493 | -64.124% |
| 2026-09-16 | 18.5000 | 20.3500 | 17.1000 | 18.3000 | +18.370% | 126 | 6,581 | -52.459% |
| 2026-09-15 | 16.4000 | 17.7000 | 15.2700 | 15.4600 | -2.152% | 63 | 6,569 | -43.726% |
| 2026-09-14 | 15.3000 | 16.8300 | 14.7500 | 15.8000 | -21.000% | 186 | 6,468 | -44.937% |
| 2026-09-11 | 20.0500 | 21.0000 | 19.6000 | 20.0000 | +8.108% | 103 | 6,437 | -56.500% |
| 2026-09-10 | 20.3000 | 20.3000 | 18.5000 | 18.5000 | -18.502% | 41 | 6,445 | -52.973% |
| 2026-09-09 | 21.0300 | 22.7600 | 21.0300 | 22.7000 | +1.339% | 106 | 6,483 | -61.674% |
| 2026-09-08 | 19.0100 | 22.7800 | 18.6800 | 22.4000 | +41.325% | 258 | 6,650 | -61.161% |
| 2026-09-04 | 13.5000 | 15.8500 | 13.1000 | 15.8500 | +25.296% | 800 | 6,746 | -45.110% |
| 2026-09-03 | 10.9500 | 13.1000 | 10.9500 | 12.6500 | +8.398% | 203 | 6,699 | -31.225% |
| 2026-09-02 | 11.5000 | 12.0000 | 10.7400 | 11.6700 | +4.196% | 116 | 6,644 | -25.450% |
| 2026-09-01 | 10.5000 | 11.5000 | 9.9500 | 11.2000 | -5.485% | 463 | 6,348 | -22.321% |
| 2026-08-31 | 13.2000 | 13.2000 | 11.6900 | 11.8500 | -3.815% | 30 | 6,348 | -26.582% |
| 2026-08-28 | 13.3000 | 14.8500 | 12.1800 | 12.3200 | -12.313% | 102 | 6,319 | -29.383% |
| 2026-08-27 | 13.4500 | 14.3200 | 12.7500 | 14.0500 | +16.986% | 142 | 6,259 | -38.078% |
| 2026-08-26 | 11.5200 | 12.0100 | 10.8000 | 12.0100 | +1.350% | 57 | 6,237 | -27.560% |
| 2026-08-25 | 13.3500 | 13.3500 | 11.7900 | 11.8500 | -0.336% | 111 | 6,221 | -26.582% |
| 2026-08-24 | 13.2000 | 13.2000 | 11.1000 | 11.8900 | -14.460% | 330 | 6,040 | -26.829% |
| 2026-08-21 | 14.7500 | 15.0000 | 13.7000 | 13.9000 | -10.032% | 138 | 5,990 | -37.410% |
| 2026-08-20 | 15.0000 | 15.4500 | 13.7500 | 15.4500 | +0.195% | 265 | 5,938 | -43.689% |
| 2026-08-19 | 18.4500 | 18.4500 | 14.9500 | 15.4200 | -16.649% | 473 | 5,811 | -43.580% |
| 2026-08-18 | 19.7900 | 19.7900 | 17.4000 | 18.5000 | -19.565% | 139 | 5,736 | -52.973% |
| 2026-08-17 | 23.1500 | 24.1900 | 22.5000 | 23.0000 | -1.203% | 26 | 5,719 | -62.174% |
| 2026-08-14 | 24.9500 | 25.8800 | 22.7400 | 23.2800 | -8.166% | 80 | 5,725 | -62.629% |
| 2026-08-13 | 25.0000 | 26.0500 | 25.0000 | 25.3500 | +15.332% | 69 | 5,751 | -65.680% |
| 2026-08-12 | 22.5000 | 23.0000 | 21.3700 | 21.9800 | +11.235% | 38 | 5,743 | -60.419% |
| 2026-08-11 | 20.0500 | 20.7000 | 19.7600 | 19.7600 | -5.000% | 78 | 5,685 | -55.972% |
| 2026-08-10 | 21.0500 | 22.0000 | 20.5000 | 20.8000 | -12.162% | 116 | 5,673 | -58.173% |
| 2026-08-07 | 23.5700 | 24.3300 | 22.0400 | 23.6800 | -0.169% | 56 | 5,683 | -63.260% |
| 2026-08-06 | 22.4000 | 24.5200 | 22.3900 | 23.7200 | -7.017% | 29 | 5,705 | -63.322% |
| 2026-08-05 | 24.4500 | 25.6000 | 23.0000 | 25.5100 | +2.821% | 185 | 5,821 | -65.896% |
| 2026-08-04 | 20.1000 | 25.2100 | 20.1000 | 24.8100 | +38.836% | 178 | 5,860 | -64.933% |
| 2026-08-03 | 15.0000 | 18.4100 | 15.0000 | 17.8700 | -0.942% | 115 | 5,867 | -51.315% |
| 2026-07-31 | 21.6000 | 22.8000 | 18.0400 | 18.0400 | -4.043% | 309 | 5,773 | -51.774% |
| 2026-07-30 | 17.7600 | 20.5100 | 17.7600 | 18.8000 | +28.328% | 65 | 5,772 | -53.723% |
| 2026-07-29 | 15.4700 | 16.3500 | 14.0000 | 14.6500 | -12.275% | 39 | 5,748 | -40.614% |
| 2026-07-28 | 16.4600 | 17.3000 | 14.7700 | 16.7000 | -11.640% | 213 | 5,772 | -47.904% |
| 2026-07-27 | 20.3000 | 21.2500 | 16.7500 | 18.9000 | -5.500% | 446 | 5,491 | -53.968% |
| 2026-07-24 | 25.2100 | 25.2100 | 19.9600 | 20.0000 | -24.840% | 170 | 5,399 | -56.500% |
| 2026-07-23 | 28.3000 | 28.3000 | 26.0000 | 26.6100 | -6.632% | 120 | 5,387 | -67.306% |
| 2026-07-22 | 30.7000 | 30.7000 | 28.5000 | 28.5000 | -5.347% | 6 | 5,387 | -69.474% |
| 2026-07-21 | 28.0000 | 30.1100 | 28.0000 | 30.1100 | +20.440% | 43 | 5,388 | -71.106% |
| 2026-07-20 | 25.0500 | 26.2100 | 24.8000 | 25.0000 | +3.864% | 228 | 5,570 | -65.200% |
| 2026-07-17 | 21.6700 | 24.3600 | 19.9500 | 24.0700 | +1.561% | 333 | 5,309 | -63.855% |
| 2026-07-16 | 26.2000 | 26.3300 | 23.4000 | 23.7000 | -14.224% | 92 | 5,283 | -63.291% |
| 2026-07-15 | 31.4500 | 31.4500 | 25.9000 | 27.6300 | -8.812% | 35 | 5,256 | -68.512% |
| 2026-07-14 | 31.6000 | 31.6000 | 29.9600 | 30.3000 | +11.193% | 10 | 5,253 | -71.287% |
| 2026-07-13 | 28.8400 | 30.5500 | 27.2500 | 27.2500 | -18.462% | 50 | 5,211 | -68.073% |
| 2026-07-10 | 33.4200 | 33.9500 | 32.6500 | 33.4200 | -7.501% | 108 | 5,239 | -73.968% |
| 2026-07-09 | 36.0900 | 36.5500 | 36.0000 | 36.1300 | +10.557% | 8 | 5,240 | -75.920% |
| 2026-07-08 | 34.6000 | 34.6000 | 30.5500 | 32.6800 | -3.882% | 65 | 5,257 | -73.378% |
| 2026-07-07 | 38.3300 | 38.3300 | 33.4000 | 34.0000 | -23.251% | 70 | 5,232 | -74.412% |
| 2026-07-06 | 43.5000 | 46.9200 | 43.5000 | 44.3000 | +8.605% | 8 | 5,230 | -80.361% |
| 2026-07-02 | 46.4500 | 50.0800 | 40.7900 | 40.7900 | -15.021% | 29 | 5,234 | -78.671% |
| 2026-07-01 | 52.7300 | 52.7300 | 48.0000 | 48.0000 | -19.368% | 21 | 5,228 | -81.875% |
| 2026-06-30 | 54.6700 | 60.2000 | 54.6700 | 59.5300 | +16.043% | 15 | 5,229 | -85.386% |
| 2026-06-29 | 45.0000 | 51.3000 | 42.1000 | 51.3000 | +3.532% | 70 | 5,234 | -83.041% |
| 2026-06-26 | 49.1500 | 49.7400 | 48.3000 | 49.5500 | -4.583% | 48 | 5,258 | -82.442% |
| 2026-06-25 | 51.6400 | 51.9300 | 50.2100 | 51.9300 | +2.527% | 4 | 5,258 | -83.247% |
| 2026-06-24 | 52.0000 | 55.7400 | 50.2000 | 50.6500 | -4.704% | 62 | 5,261 | -82.823% |
| 2026-06-23 | 50.2500 | 57.0500 | 48.5000 | 53.1500 | -10.371% | 44 | 5,299 | -83.631% |
| 2026-06-22 | 56.4000 | 59.6000 | 56.4000 | 59.3000 | +10.408% | 24 | 5,319 | -85.329% |
| 2026-06-18 | 54.8500 | 54.8500 | 50.3100 | 53.7100 | +22.766% | 74 | 5,365 | -83.802% |
| 2026-06-17 | 42.4700 | 43.7500 | 42.4700 | 43.7500 | +7.653% | 36 | 5,347 | -80.114% |
| 2026-06-16 | 46.5800 | 48.0000 | 40.6400 | 40.6400 | -17.230% | 690 | 5,251 | -78.593% |
| 2026-06-15 | 50.5900 | 53.1500 | 48.8000 | 49.1000 | +4.424% | 27 | 5,251 | -82.281% |
| 2026-06-12 | 40.5000 | 48.3500 | 38.9000 | 47.0200 | +15.330% | 101 | 5,266 | -81.497% |
| 2026-06-11 | 39.5500 | 40.7700 | 36.9200 | 40.7700 | +26.028% | 10 | 5,264 | -78.661% |
| 2026-06-10 | 31.5500 | 32.3500 | 31.5500 | 32.3500 | +0.372% | 3 | 5,264 | -73.107% |
| 2026-06-09 | 36.7500 | 36.7500 | 27.6500 | 32.2300 | -8.567% | 13 | 5,262 | -73.007% |
| 2026-06-08 | 33.0000 | 36.1000 | 32.5900 | 35.2500 | +35.577% | 14 | 5,258 | -75.319% |
| 2026-06-05 | 30.0100 | 30.1000 | 26.0000 | 26.0000 | -24.528% | 235 | 5,314 | -66.538% |
| 2026-06-04 | 34.2000 | 34.7000 | 32.3100 | 34.4500 | -4.966% | 104 | 5,213 | -74.746% |
| 2026-06-03 | 39.9900 | 39.9900 | 35.0000 | 36.2500 | +11.538% | 56 | 5,218 | -76.000% |
| 2026-06-02 | 30.7500 | 33.5000 | 30.5000 | 32.5000 | -2.985% | 41 | 5,209 | -73.231% |
| 2026-06-01 | 34.2000 | 35.5400 | 32.4800 | 33.5000 | -19.277% | 27 | 5,193 | -74.030% |
| 2026-05-29 | 45.5500 | 46.2000 | 40.5400 | 41.5000 | -2.123% | 50 | 5,223 | -79.036% |
| 2026-05-28 | 39.9900 | 42.7600 | 39.9900 | 42.4000 | +3.922% | 66 | 5,283 | -79.481% |
| 2026-05-27 | 44.3800 | 44.3800 | 40.8000 | 40.8000 | -7.378% | 70 | 5,347 | -78.676% |
| 2026-05-26 | 43.0000 | 44.0500 | 43.0000 | 44.0500 | +4.359% | 18 | 5,331 | -80.250% |
| 2026-05-22 | 43.0500 | 43.0500 | 42.2100 | 42.2100 | +5.525% | 6 | 5,335 | -79.389% |
| 2026-05-21 | 41.0000 | 41.0000 | 36.9700 | 40.0000 | -2.200% | 7 | 5,333 | -78.250% |
| 2026-05-20 | 39.2000 | 41.9400 | 39.2000 | 40.9000 | +14.406% | 20 | 5,335 | -78.729% |
| 2026-05-19 | 30.9200 | 35.7500 | 29.1500 | 35.7500 | +6.716% | 73 | 5,317 | -75.664% |
| 2026-05-18 | 38.6900 | 38.6900 | 30.4000 | 33.5000 | -1.384% | 56 | 5,299 | -74.030% |
| 2026-05-15 | 34.5000 | 34.9200 | 33.0000 | 33.9700 | -14.926% | 295 | 5,243 | -74.389% |
| 2026-05-14 | 39.5900 | 41.0000 | 38.9500 | 39.9300 | -9.558% | 382 | 5,179 | -78.212% |
| 2026-05-13 | 45.0600 | 46.5000 | 42.1600 | 44.1500 | +2.555% | 56 | 5,174 | -80.294% |
| 2026-05-12 | 47.9000 | 47.9000 | 39.5000 | 43.0500 | -13.745% | 71 | 5,179 | -79.791% |
| 2026-05-11 | 50.0500 | 51.8500 | 49.6000 | 49.9100 | +4.633% | 50 | 5,142 | -82.569% |
| 2026-05-08 | 40.0000 | 52.2900 | 39.7500 | 47.7000 | +34.746% | 91 | 5,133 | -81.761% |
| 2026-05-07 | 36.9700 | 38.2200 | 34.7700 | 35.4000 | -4.839% | 83 | 5,086 | -75.424% |
| 2026-05-06 | 36.9500 | 37.2000 | 32.6300 | 37.2000 | +8.931% | 84 | 5,092 | -76.613% |
| 2026-05-05 | 28.4000 | 35.1500 | 28.4000 | 34.1500 | +41.291% | 834 | 5,424 | -74.524% |
| 2026-05-04 | 26.6000 | 27.0400 | 24.1700 | 24.1700 | -12.013% | 154 | 5,484 | -64.005% |
| 2026-05-01 | 22.9500 | 27.7200 | 22.9500 | 27.4700 | +16.894% | 1,108 | 4,968 | -68.329% |
| 2026-04-30 | 23.6700 | 24.0000 | 21.4600 | 23.5000 | -0.424% | 274 | 4,880 | -62.979% |
| 2026-04-29 | 18.5000 | 23.6000 | 17.9300 | 23.6000 | +47.500% | 870 | 5,177 | -63.136% |
| 2026-04-28 | 15.7000 | 16.3300 | 14.6000 | 16.0000 | -4.192% | 95 | 5,185 | -45.625% |
| 2026-04-27 | 16.2000 | 18.4000 | 15.5300 | 16.7000 | +8.795% | 40 | 5,188 | -47.904% |
| 2026-04-24 | 14.3000 | 16.2400 | 13.9500 | 15.3500 | +101.444% | 1,895 | 3,583 | -43.322% |
| 2026-04-23 | 7.8000 | 8.0500 | 7.5900 | 7.6200 | +6.573% | 1,503 | 2,471 | +14.173% |
| 2026-04-22 | 7.7300 | 7.7300 | 7.0700 | 7.1500 | -6.291% | 53 | 2,471 | +21.678% |
| 2026-04-21 | 7.7500 | 7.9200 | 7.4300 | 7.6300 | +6.713% | 124 | 2,570 | +14.024% |
| 2026-04-20 | 8.3800 | 8.3800 | 7.0000 | 7.1500 | -14.779% | 100 | 2,570 | +21.678% |
| 2026-04-17 | 8.7500 | 9.3500 | 8.2200 | 8.3900 | -0.119% | 1,323 | 2,562 | +3.695% |
| 2026-04-16 | 7.0000 | 8.5200 | 7.0000 | 8.4000 | +20.000% | 1,350 | 1,710 | +3.571% |
| 2026-04-15 | 6.6500 | 7.3000 | 6.3000 | 7.0000 | +7.362% | 1,117 | 1,616 | +24.286% |
| 2026-04-14 | 6.4900 | 6.6200 | 5.9500 | 6.5200 | -7.518% | 430 | 0 | +33.436% |
| 2026-04-13 | 5.9000 | 7.2000 | 5.9000 | 7.0500 | 0.000% | 306 | 0 | +23.404% |