INTC270416C00125000
INTC Apr 16 2027 125.00 Call
optionOPRA
EODOct 6, 2026
16.42USD-9.780%(-1.78)149Vol577OI
INTC270416C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 18.1000 | 18.1500 | 16.2500 | 16.4200 | -9.780% | 149 | 467 | 0.000% |
| 2026-10-05 | 18.9500 | 19.5200 | 18.2000 | 18.2000 | -14.953% | 13 | 465 | -9.780% |
| 2026-10-02 | 24.4800 | 25.7000 | 21.2000 | 21.4000 | -4.036% | 56 | 426 | -23.271% |
| 2026-10-01 | 21.2000 | 22.6000 | 21.1500 | 22.3000 | -1.589% | 62 | 422 | -26.368% |
| 2026-09-30 | 22.2000 | 22.6600 | 21.3000 | 22.6600 | +14.734% | 21 | 423 | -27.538% |
| 2026-09-29 | 20.3500 | 21.1000 | 19.7500 | 19.7500 | -1.643% | 148 | 385 | -16.861% |
| 2026-09-28 | 22.5000 | 22.5000 | 19.4000 | 20.0800 | -20.000% | 259 | 204 | -18.227% |
| 2026-09-25 | 26.2000 | 26.7900 | 25.1000 | 25.1000 | -10.581% | 85 | 200 | -34.582% |
| 2026-09-24 | 25.3000 | 28.0700 | 24.5500 | 28.0700 | +18.189% | 165 | 215 | -41.503% |
| 2026-09-23 | 26.1500 | 26.1500 | 23.0800 | 23.7500 | -8.864% | 39 | 196 | -30.863% |
| 2026-09-22 | 24.4500 | 26.1000 | 24.1000 | 26.0600 | +6.541% | 54 | 157 | -36.992% |
| 2026-09-21 | 20.6000 | 26.8200 | 20.6000 | 24.4600 | +55.302% | 48 | 117 | -32.870% |
| 2026-09-18 | 17.1200 | 17.1200 | 15.7500 | 15.7500 | -13.462% | 37 | 105 | +4.254% |
| 2026-09-17 | 15.5000 | 18.2500 | 15.5000 | 18.2000 | +40.216% | 12 | 99 | -9.780% |
| 2026-09-16 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +9.076% | 1 | 99 | +26.502% |
| 2026-09-15 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +3.030% | 1 | 98 | +37.983% |
| 2026-09-14 | 11.2000 | 11.5500 | 11.2000 | 11.5500 | -21.801% | 6 | 102 | +42.165% |
| 2026-09-11 | 15.5500 | 15.5500 | 14.7700 | 14.7700 | +4.752% | 6 | 96 | +11.171% |
| 2026-09-10 | 13.7000 | 14.1000 | 13.7000 | 14.1000 | -17.205% | 16 | 97 | +16.454% |
| 2026-09-09 | 16.0500 | 17.0300 | 15.9000 | 17.0300 | +4.800% | 13 | 96 | -3.582% |
| 2026-09-08 | 14.2100 | 16.2500 | 14.2100 | 16.2500 | +48.402% | 2 | 97 | +1.046% |
| 2026-09-04 | 10.0000 | 10.9500 | 10.0000 | 10.9500 | +18.123% | 2 | 95 | +49.954% |
| 2026-09-03 | 9.3000 | 9.4000 | 9.2700 | 9.2700 | +13.464% | 32 | 102 | +77.131% |
| 2026-09-01 | 7.6600 | 8.2800 | 7.5000 | 8.1700 | -6.415% | 52 | 89 | +100.979% |
| 2026-08-31 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -2.349% | 3 | 88 | +88.087% |
| 2026-08-28 | 10.3500 | 10.5200 | 8.9400 | 8.9400 | -11.485% | 6 | 84 | +83.669% |
| 2026-08-27 | 10.4200 | 10.4200 | 10.1000 | 10.1000 | +18.129% | 31 | 69 | +62.574% |
| 2026-08-26 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -5.525% | 3 | 66 | +92.047% |
| 2026-08-25 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -0.876% | 1 | 65 | +81.436% |
| 2026-08-24 | 8.9000 | 9.5000 | 8.9000 | 9.1300 | -13.460% | 61 | 51 | +79.847% |
| 2026-08-21 | 10.5000 | 10.5500 | 10.5000 | 10.5500 | 0.000% | 52 | 0 | +55.640% |