INTC270416C00105000
INTC Apr 16 2027 105.00 Call
optionOPRA
EODOct 6, 2026
24.31USD-10.952%(-2.99)53Vol1,674OI
INTC270416C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 25.95 | 26.18 | 24.31 | 24.31 | -10.952% | 53 | 1,671 | 0.000% |
| 2026-10-05 | 28.50 | 28.50 | 27.30 | 27.30 | -8.848% | 47 | 1,669 | -10.952% |
| 2026-10-02 | 33.20 | 34.11 | 29.90 | 29.95 | -3.852% | 198 | 1,779 | -18.831% |
| 2026-10-01 | 30.25 | 31.15 | 30.25 | 31.15 | -0.479% | 220 | 1,726 | -21.958% |
| 2026-09-30 | 30.02 | 31.30 | 29.80 | 31.30 | +12.590% | 116 | 1,774 | -22.332% |
| 2026-09-29 | 26.90 | 30.05 | 26.90 | 27.80 | -1.871% | 3,316 | 3,830 | -12.554% |
| 2026-09-28 | 30.87 | 30.87 | 27.62 | 28.33 | -23.432% | 17 | 3,824 | -14.190% |
| 2026-09-24 | 33.40 | 37.00 | 33.40 | 37.00 | +15.265% | 34 | 3,817 | -34.297% |
| 2026-09-23 | 32.95 | 33.30 | 31.45 | 32.10 | -6.957% | 165 | 3,750 | -24.268% |
| 2026-09-22 | 32.59 | 34.50 | 32.59 | 34.50 | +1.890% | 3,473 | 412 | -29.536% |
| 2026-09-21 | 28.45 | 34.80 | 28.45 | 33.86 | +42.869% | 23 | 414 | -28.204% |
| 2026-09-18 | 24.30 | 24.30 | 22.40 | 23.70 | -5.351% | 11 | 408 | +2.574% |
| 2026-09-17 | 24.29 | 25.78 | 24.15 | 25.04 | +32.277% | 16 | 404 | -2.915% |
| 2026-09-16 | 19.95 | 19.95 | 18.20 | 18.93 | +14.381% | 15 | 405 | +28.420% |
| 2026-09-15 | 17.50 | 17.50 | 16.55 | 16.55 | -3.216% | 6 | 403 | +46.888% |
| 2026-09-14 | 17.00 | 17.79 | 16.70 | 17.10 | -17.788% | 204 | 292 | +42.164% |
| 2026-09-11 | 21.80 | 22.00 | 20.55 | 20.80 | +4.523% | 44 | 296 | +16.875% |
| 2026-09-10 | 20.55 | 20.55 | 19.30 | 19.90 | -15.211% | 38 | 316 | +22.161% |
| 2026-09-09 | 21.95 | 23.75 | 21.95 | 23.47 | +2.939% | 138 | 273 | +3.579% |
| 2026-09-08 | 20.35 | 23.20 | 20.10 | 22.80 | +41.176% | 30 | 263 | +6.623% |
| 2026-09-04 | 16.15 | 16.15 | 16.15 | 16.15 | +19.630% | 2 | 263 | +50.526% |
| 2026-09-03 | 13.05 | 13.50 | 13.05 | 13.50 | +5.058% | 7 | 257 | +80.074% |
| 2026-09-02 | 12.95 | 12.95 | 12.85 | 12.85 | +2.554% | 19 | 242 | +89.183% |
| 2026-09-01 | 12.80 | 12.80 | 12.53 | 12.53 | -16.467% | 10 | 242 | +94.014% |
| 2026-08-27 | 14.47 | 15.37 | 14.47 | 15.00 | +14.943% | 8 | 236 | +62.067% |
| 2026-08-26 | 13.05 | 13.05 | 13.05 | 13.05 | -5.435% | 2 | 234 | +86.284% |
| 2026-08-25 | 13.89 | 13.89 | 13.80 | 13.80 | +7.813% | 9 | 226 | +76.159% |
| 2026-08-24 | 13.17 | 13.60 | 12.80 | 12.80 | -15.512% | 27 | 202 | +89.922% |
| 2026-08-21 | 15.20 | 15.20 | 15.15 | 15.15 | -8.182% | 2 | 201 | +60.462% |
| 2026-08-20 | 16.05 | 16.60 | 16.05 | 16.50 | 0.000% | 203 | 201 | +47.333% |