INTC270416C00110000
INTC Apr 16 2027 110.00 Call
optionOPRA
EODOct 6, 2026
23.13USD-4.303%(-1.04)140Vol1,724OI
INTC270416C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 24.20 | 24.20 | 21.95 | 23.13 | -4.303% | 140 | 1,717 | 0.000% |
| 2026-10-05 | 24.85 | 24.90 | 24.17 | 24.17 | -12.617% | 24 | 1,698 | -4.303% |
| 2026-10-02 | 30.95 | 31.65 | 27.64 | 27.66 | -3.219% | 187 | 1,671 | -16.377% |
| 2026-10-01 | 27.05 | 28.65 | 27.05 | 28.58 | -1.448% | 43 | 1,660 | -19.069% |
| 2026-09-30 | 27.85 | 29.00 | 27.80 | 29.00 | +10.772% | 50 | 1,640 | -20.241% |
| 2026-09-29 | 26.20 | 26.20 | 26.15 | 26.18 | +0.925% | 3 | 1,637 | -11.650% |
| 2026-09-28 | 27.64 | 27.64 | 25.52 | 25.94 | -20.307% | 42 | 1,632 | -10.833% |
| 2026-09-25 | 34.34 | 34.34 | 31.90 | 32.55 | -3.125% | 10 | 1,632 | -28.940% |
| 2026-09-24 | 32.13 | 33.60 | 31.07 | 33.60 | +13.898% | 32 | 1,645 | -31.161% |
| 2026-09-23 | 29.14 | 30.01 | 29.14 | 29.50 | -5.053% | 5 | 1,642 | -21.593% |
| 2026-09-22 | 30.52 | 31.43 | 30.52 | 31.07 | -0.830% | 42 | 1,602 | -25.555% |
| 2026-09-21 | 27.90 | 33.30 | 26.73 | 31.33 | +45.586% | 135 | 1,583 | -26.173% |
| 2026-09-18 | 22.55 | 22.55 | 20.26 | 21.52 | -4.143% | 35 | 1,574 | +7.481% |
| 2026-09-17 | 19.85 | 23.80 | 19.47 | 22.45 | +36.061% | 156 | 1,524 | +3.029% |
| 2026-09-16 | 18.20 | 18.20 | 16.50 | 16.50 | +3.448% | 15 | 1,533 | +40.182% |
| 2026-09-15 | 16.60 | 16.80 | 15.95 | 15.95 | -1.177% | 56 | 1,524 | +45.016% |
| 2026-09-14 | 14.90 | 16.14 | 14.90 | 16.14 | -14.693% | 7 | 1,519 | +43.309% |
| 2026-09-11 | 19.76 | 20.00 | 18.92 | 18.92 | +2.547% | 24 | 1,527 | +22.252% |
| 2026-09-10 | 20.00 | 20.00 | 18.15 | 18.45 | -14.859% | 65 | 1,525 | +25.366% |
| 2026-09-09 | 20.45 | 22.00 | 20.45 | 21.67 | +2.896% | 13 | 1,524 | +6.737% |
| 2026-09-08 | 18.61 | 21.54 | 18.16 | 21.06 | +37.647% | 242 | 1,415 | +9.829% |
| 2026-09-04 | 13.91 | 15.30 | 13.91 | 15.30 | +21.429% | 33 | 1,407 | +51.176% |
| 2026-09-03 | 11.25 | 12.60 | 11.25 | 12.60 | +9.091% | 66 | 1,422 | +83.571% |
| 2026-09-02 | 10.75 | 11.55 | 10.75 | 11.55 | +2.758% | 17 | 1,421 | +100.260% |
| 2026-09-01 | 10.44 | 11.50 | 10.44 | 11.24 | -6.645% | 10 | 1,421 | +105.783% |
| 2026-08-31 | 12.04 | 12.04 | 12.04 | 12.04 | -0.496% | 10 | 1,431 | +92.110% |
| 2026-08-28 | 13.80 | 13.80 | 12.00 | 12.10 | -5.616% | 16 | 1,429 | +91.157% |
| 2026-08-27 | 12.82 | 12.82 | 12.82 | 12.82 | +4.653% | 1 | 1,430 | +80.421% |
| 2026-08-26 | 12.25 | 12.25 | 12.25 | 12.25 | +1.660% | 1 | 1,429 | +88.816% |
| 2026-08-25 | 12.60 | 12.60 | 12.00 | 12.05 | -2.033% | 2,059 | 395 | +91.950% |
| 2026-08-24 | 11.60 | 12.35 | 11.60 | 12.30 | -12.143% | 368 | 28 | +88.049% |
| 2026-08-21 | 14.00 | 14.00 | 14.00 | 14.00 | -7.285% | 2 | 26 | +65.214% |
| 2026-08-20 | 14.38 | 15.15 | 14.20 | 15.10 | 0.000% | 31 | 26 | +53.179% |