INTC270416C00120000
INTC Apr 16 2027 120.00 Call
optionOPRA
EODOct 6, 2026
18.30USD-8.271%(-1.65)43Vol519OI
INTC270416C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 19.6000 | 19.8000 | 18.0000 | 18.3000 | -8.271% | 43 | 492 | 0.000% |
| 2026-10-05 | 20.8300 | 21.5400 | 19.9500 | 19.9500 | -12.500% | 135 | 408 | -8.271% |
| 2026-10-02 | 27.1000 | 27.1000 | 22.8000 | 22.8000 | -7.692% | 29 | 413 | -19.737% |
| 2026-10-01 | 23.6500 | 24.7000 | 23.1500 | 24.7000 | +1.646% | 8 | 411 | -25.911% |
| 2026-09-30 | 23.8000 | 24.3000 | 22.7800 | 24.3000 | +13.551% | 30 | 409 | -24.691% |
| 2026-09-29 | 21.7500 | 23.3300 | 21.4000 | 21.4000 | -1.835% | 100 | 428 | -14.486% |
| 2026-09-28 | 25.0000 | 25.0000 | 21.3800 | 21.8000 | -21.583% | 53 | 392 | -16.055% |
| 2026-09-25 | 27.5000 | 27.8000 | 27.5000 | 27.8000 | -5.763% | 3 | 389 | -34.173% |
| 2026-09-24 | 27.5000 | 29.5000 | 26.5500 | 29.5000 | +12.295% | 8 | 389 | -37.966% |
| 2026-09-23 | 28.0300 | 28.0300 | 24.8500 | 26.2700 | -4.368% | 23 | 383 | -30.339% |
| 2026-09-22 | 26.1000 | 27.4700 | 26.0500 | 27.4700 | +2.961% | 59 | 361 | -33.382% |
| 2026-09-21 | 24.1700 | 29.3000 | 22.1800 | 26.6800 | +54.846% | 118 | 317 | -31.409% |
| 2026-09-18 | 18.1500 | 18.1500 | 16.9000 | 17.2300 | -14.364% | 14 | 317 | +6.210% |
| 2026-09-17 | 16.0000 | 20.1200 | 16.0000 | 20.1200 | +37.808% | 17 | 320 | -9.046% |
| 2026-09-16 | 15.7000 | 15.7000 | 14.1800 | 14.6000 | +15.233% | 217 | 238 | +25.342% |
| 2026-09-15 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +0.556% | 10 | 239 | +44.436% |
| 2026-09-14 | 12.3000 | 13.1500 | 12.3000 | 12.6000 | -19.075% | 31 | 223 | +45.238% |
| 2026-09-11 | 16.1000 | 16.1000 | 15.5700 | 15.5700 | +4.497% | 2 | 223 | +17.534% |
| 2026-09-10 | 16.6700 | 16.6700 | 14.8800 | 14.9000 | -20.533% | 71 | 230 | +22.819% |
| 2026-09-09 | 17.0000 | 18.7500 | 17.0000 | 18.7500 | +2.740% | 19 | 214 | -2.400% |
| 2026-09-08 | 15.8000 | 18.4100 | 15.1000 | 18.2500 | +59.250% | 49 | 190 | +0.274% |
| 2026-09-04 | 10.4000 | 11.8000 | 10.4000 | 11.4600 | +13.465% | 8 | 190 | +59.686% |
| 2026-09-03 | 8.7500 | 10.5000 | 8.7500 | 10.1000 | +12.222% | 90 | 155 | +81.188% |
| 2026-09-01 | 8.5300 | 9.0000 | 8.3000 | 9.0000 | -6.250% | 17 | 148 | +103.333% |
| 2026-08-31 | 10.1500 | 10.1500 | 9.6000 | 9.6000 | -13.901% | 3 | 148 | +90.625% |
| 2026-08-28 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +0.541% | 3 | 145 | +64.126% |
| 2026-08-27 | 10.7500 | 11.4500 | 10.5000 | 11.0900 | +22.813% | 54 | 93 | +65.014% |
| 2026-08-26 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -7.385% | 2 | 91 | +102.658% |
| 2026-08-25 | 10.6700 | 10.7000 | 9.7500 | 9.7500 | -2.108% | 72 | 23 | +87.692% |
| 2026-08-24 | 9.7100 | 9.9600 | 9.5400 | 9.9600 | -20.952% | 23 | 9 | +83.735% |
| 2026-08-20 | 12.0000 | 12.7000 | 11.9000 | 12.6000 | 0.000% | 15 | 9 | +45.238% |