INTC270416C00100000
INTC Apr 16 2027 100.00 Call
optionOPRA
EODOct 6, 2026
26.50USD-9.340%(-2.73)102Vol777OI
INTC270416C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 28.90 | 29.00 | 26.50 | 26.50 | -9.340% | 102 | 772 | 0.000% |
| 2026-10-05 | 30.00 | 30.20 | 29.23 | 29.23 | -9.505% | 61 | 760 | -9.340% |
| 2026-10-02 | 33.35 | 33.52 | 32.30 | 32.30 | -4.296% | 120 | 775 | -17.957% |
| 2026-10-01 | 32.75 | 33.80 | 32.25 | 33.75 | -0.148% | 42 | 776 | -21.481% |
| 2026-09-30 | 32.80 | 33.80 | 32.50 | 33.80 | +10.530% | 703 | 1,098 | -21.598% |
| 2026-09-29 | 31.21 | 32.15 | 30.58 | 30.58 | -0.811% | 41 | 1,074 | -13.342% |
| 2026-09-28 | 35.22 | 35.22 | 30.35 | 30.83 | -17.012% | 238 | 972 | -14.045% |
| 2026-09-25 | 38.65 | 38.65 | 37.15 | 37.15 | -5.926% | 29 | 976 | -28.668% |
| 2026-09-24 | 35.00 | 39.49 | 35.00 | 39.49 | +11.870% | 829 | 383 | -32.894% |
| 2026-09-23 | 35.05 | 35.30 | 34.55 | 35.30 | -1.671% | 5 | 384 | -24.929% |
| 2026-09-22 | 36.35 | 36.35 | 35.90 | 35.90 | -1.401% | 8 | 377 | -26.184% |
| 2026-09-21 | 31.30 | 38.95 | 31.30 | 36.41 | +46.519% | 28 | 359 | -27.218% |
| 2026-09-18 | 25.10 | 25.10 | 24.85 | 24.85 | -12.004% | 60 | 308 | +6.640% |
| 2026-09-17 | 23.70 | 28.35 | 23.70 | 28.24 | +40.498% | 50 | 296 | -6.161% |
| 2026-09-16 | 21.89 | 22.00 | 20.10 | 20.10 | +3.876% | 10 | 293 | +31.841% |
| 2026-09-15 | 20.00 | 20.00 | 18.82 | 19.35 | +1.735% | 182 | 121 | +36.951% |
| 2026-09-14 | 18.78 | 19.68 | 18.78 | 19.02 | -16.761% | 13 | 111 | +39.327% |
| 2026-09-11 | 23.95 | 23.95 | 22.85 | 22.85 | +2.928% | 6 | 115 | +15.974% |
| 2026-09-10 | 21.70 | 22.35 | 21.70 | 22.20 | -13.953% | 7 | 110 | +19.369% |
| 2026-09-09 | 24.50 | 25.80 | 24.35 | 25.80 | +3.200% | 11 | 108 | +2.713% |
| 2026-09-08 | 22.35 | 25.20 | 22.35 | 25.00 | +39.899% | 29 | 105 | +6.000% |
| 2026-09-04 | 16.20 | 18.00 | 16.20 | 17.87 | +17.334% | 41 | 90 | +48.293% |
| 2026-09-03 | 14.55 | 15.30 | 14.55 | 15.23 | +7.633% | 53 | 42 | +73.999% |
| 2026-09-01 | 13.00 | 14.18 | 12.80 | 14.15 | -5.478% | 13 | 37 | +87.279% |
| 2026-08-31 | 15.30 | 15.30 | 14.97 | 14.97 | -4.589% | 4 | 33 | +77.021% |
| 2026-08-28 | 16.05 | 16.05 | 15.69 | 15.69 | -3.148% | 4 | 35 | +68.897% |
| 2026-08-27 | 15.58 | 16.44 | 15.58 | 16.20 | +14.894% | 19 | 25 | +63.580% |
| 2026-08-26 | 14.25 | 14.80 | 14.00 | 14.10 | -4.730% | 9 | 20 | +87.943% |
| 2026-08-25 | 16.00 | 16.00 | 14.80 | 14.80 | +0.407% | 6 | 16 | +79.054% |
| 2026-08-24 | 15.00 | 15.00 | 13.83 | 14.74 | -18.338% | 11 | 8 | +79.783% |
| 2026-08-21 | 16.80 | 18.05 | 16.64 | 18.05 | +3.143% | 8 | 1 | +46.814% |
| 2026-08-20 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 1 | 1 | +51.429% |