INTC270416C00130000
INTC Apr 16 2027 130.00 Call
optionOPRA
EODOct 6, 2026
15.35USD-9.440%(-1.60)69Vol1,083OI
INTC270416C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 16.3500 | 16.3500 | 14.7000 | 15.3500 | -9.440% | 69 | 1,075 | 0.000% |
| 2026-10-05 | 17.3500 | 17.8000 | 16.9000 | 16.9500 | -12.809% | 47 | 1,040 | -9.440% |
| 2026-10-02 | 22.5200 | 23.5400 | 19.4400 | 19.4400 | -4.142% | 43 | 1,035 | -21.039% |
| 2026-10-01 | 19.8000 | 21.0800 | 19.1500 | 20.2800 | -2.734% | 10 | 1,033 | -24.310% |
| 2026-09-30 | 19.6800 | 20.9000 | 19.6800 | 20.8500 | +11.796% | 17 | 1,036 | -26.379% |
| 2026-09-29 | 18.4000 | 20.0000 | 18.4000 | 18.6500 | +1.359% | 12 | 1,033 | -17.694% |
| 2026-09-28 | 21.8100 | 22.3000 | 17.8500 | 18.4000 | -24.652% | 66 | 996 | -16.576% |
| 2026-09-25 | 25.1500 | 25.1500 | 23.3200 | 24.4200 | -4.385% | 13 | 993 | -37.142% |
| 2026-09-24 | 22.9500 | 25.5400 | 22.6000 | 25.5400 | +15.985% | 993 | 1,239 | -39.898% |
| 2026-09-23 | 21.5500 | 22.0200 | 21.5500 | 22.0200 | -2.350% | 7 | 1,238 | -30.291% |
| 2026-09-22 | 22.4500 | 22.7000 | 22.4000 | 22.5500 | -1.313% | 66 | 1,175 | -31.929% |
| 2026-09-21 | 21.0200 | 25.1400 | 19.0500 | 22.8500 | +56.400% | 153 | 1,102 | -32.823% |
| 2026-09-18 | 14.8000 | 14.8000 | 14.3300 | 14.6100 | -11.185% | 6 | 1,100 | +5.065% |
| 2026-09-17 | 15.5200 | 17.0000 | 15.5200 | 16.4500 | +40.598% | 59 | 1,064 | -6.687% |
| 2026-09-16 | 12.1000 | 12.3500 | 11.6500 | 11.7000 | +17.825% | 10 | 1,065 | +31.197% |
| 2026-09-15 | 10.7500 | 10.7500 | 9.9300 | 9.9300 | -8.899% | 9 | 1,061 | +54.582% |
| 2026-09-14 | 11.5000 | 11.5000 | 10.7900 | 10.9000 | -19.139% | 4 | 1,058 | +40.826% |
| 2026-09-11 | 13.5400 | 13.5400 | 13.4800 | 13.4800 | +3.932% | 5 | 1,053 | +13.872% |
| 2026-09-10 | 13.2500 | 13.2500 | 12.9000 | 12.9700 | -17.125% | 519 | 549 | +18.350% |
| 2026-09-09 | 15.0000 | 15.6500 | 15.0000 | 15.6500 | +4.333% | 6 | 544 | -1.917% |
| 2026-09-08 | 14.1200 | 15.0000 | 14.1200 | 15.0000 | +50.754% | 683 | 150 | +2.333% |
| 2026-09-04 | 9.2000 | 10.1000 | 9.1000 | 9.9500 | +23.602% | 5 | 148 | +54.271% |
| 2026-09-03 | 7.3800 | 8.0500 | 7.3300 | 8.0500 | +4.954% | 66 | 144 | +90.683% |
| 2026-09-02 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +4.925% | 2 | 143 | +100.130% |
| 2026-09-01 | 6.7500 | 7.3500 | 6.7500 | 7.3100 | -5.065% | 128 | 84 | +109.986% |
| 2026-08-31 | 7.9500 | 8.0000 | 7.7000 | 7.7000 | -5.521% | 93 | 27 | +99.351% |
| 2026-08-28 | 9.2000 | 9.2000 | 8.1500 | 8.1500 | -10.143% | 14 | 15 | +88.344% |
| 2026-08-27 | 8.9000 | 9.0700 | 8.9000 | 9.0700 | +6.706% | 2 | 15 | +69.239% |
| 2026-08-25 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | +1.796% | 5 | 12 | +80.588% |
| 2026-08-24 | 8.3500 | 8.4000 | 8.1000 | 8.3500 | -13.918% | 15 | 5 | +83.832% |
| 2026-08-21 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.902% | 4 | 1 | +58.247% |
| 2026-08-20 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 1 | 1 | +50.490% |