INTC270416C00115000
INTC Apr 16 2027 115.00 Call
optionOPRA
EODOct 6, 2026
19.65USD-11.207%(-2.48)164Vol524OI
INTC270416C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 21.49 | 21.61 | 19.65 | 19.65 | -11.207% | 164 | 467 | 0.000% |
| 2026-10-05 | 22.70 | 23.45 | 22.05 | 22.13 | -12.183% | 94 | 431 | -11.207% |
| 2026-10-02 | 29.30 | 29.30 | 25.00 | 25.20 | -3.263% | 43 | 412 | -22.024% |
| 2026-10-01 | 25.50 | 26.57 | 25.50 | 26.05 | +0.579% | 58 | 397 | -24.568% |
| 2026-09-30 | 25.95 | 26.20 | 25.40 | 25.90 | +10.213% | 23 | 385 | -24.131% |
| 2026-09-29 | 24.10 | 25.57 | 23.00 | 23.50 | -1.261% | 28 | 386 | -16.383% |
| 2026-09-28 | 23.81 | 23.90 | 23.25 | 23.80 | -19.212% | 104 | 304 | -17.437% |
| 2026-09-25 | 31.02 | 31.02 | 29.46 | 29.46 | -4.660% | 4 | 303 | -33.299% |
| 2026-09-24 | 29.63 | 30.90 | 29.63 | 30.90 | +14.233% | 5 | 302 | -36.408% |
| 2026-09-23 | 27.17 | 27.20 | 27.02 | 27.05 | -4.921% | 14 | 297 | -27.357% |
| 2026-09-22 | 28.80 | 28.80 | 28.45 | 28.45 | -0.070% | 2 | 296 | -30.931% |
| 2026-09-21 | 25.10 | 30.32 | 25.10 | 28.47 | +48.513% | 152 | 294 | -30.980% |
| 2026-09-18 | 18.79 | 19.17 | 18.79 | 19.17 | -11.943% | 2 | 294 | +2.504% |
| 2026-09-17 | 19.00 | 21.77 | 19.00 | 21.77 | +36.404% | 14 | 288 | -9.738% |
| 2026-09-16 | 15.50 | 15.97 | 15.50 | 15.96 | +18.486% | 28 | 272 | +23.120% |
| 2026-09-15 | 14.35 | 14.35 | 13.47 | 13.47 | -3.579% | 3 | 271 | +45.880% |
| 2026-09-14 | 14.10 | 14.10 | 13.97 | 13.97 | -18.542% | 114 | 169 | +40.659% |
| 2026-09-11 | 18.50 | 18.50 | 17.15 | 17.15 | +1.359% | 23 | 162 | +14.577% |
| 2026-09-10 | 16.70 | 16.92 | 16.21 | 16.92 | -13.231% | 12 | 156 | +16.135% |
| 2026-09-09 | 19.60 | 19.60 | 19.50 | 19.50 | +0.515% | 16 | 140 | +0.769% |
| 2026-09-08 | 19.40 | 19.97 | 19.35 | 19.40 | +53.968% | 57 | 109 | +1.289% |
| 2026-09-04 | 12.60 | 12.60 | 12.60 | 12.60 | +22.927% | 2 | 107 | +55.952% |
| 2026-09-01 | 10.25 | 10.25 | 10.25 | 10.25 | -3.756% | 1 | 107 | +91.707% |
| 2026-08-31 | 10.89 | 10.89 | 10.65 | 10.65 | -3.182% | 3 | 107 | +84.507% |
| 2026-08-28 | 12.00 | 12.00 | 11.00 | 11.00 | -7.950% | 5 | 102 | +78.636% |
| 2026-08-27 | 11.95 | 11.95 | 11.95 | 11.95 | +4.367% | 1 | 102 | +64.435% |
| 2026-08-25 | 11.75 | 11.85 | 11.30 | 11.45 | +2.691% | 26 | 79 | +71.616% |
| 2026-08-24 | 10.50 | 11.20 | 10.50 | 11.15 | -11.155% | 80 | 6 | +76.233% |
| 2026-08-21 | 12.60 | 12.60 | 12.55 | 12.55 | -9.058% | 2 | 5 | +56.574% |
| 2026-08-20 | 13.85 | 13.85 | 13.80 | 13.80 | 0.000% | 10 | 5 | +42.391% |