INTC270416C00135000
INTC Apr 16 2027 135.00 Call
optionOPRA
EODOct 6, 2026
13.22USD-13.026%(-1.98)61Vol380OI
INTC270416C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 14.2500 | 14.3000 | 13.2200 | 13.2200 | -13.026% | 61 | 381 | 0.000% |
| 2026-10-05 | 16.2500 | 16.2500 | 15.2000 | 15.2000 | -14.221% | 14 | 379 | -13.026% |
| 2026-10-02 | 20.8500 | 21.7000 | 17.7200 | 17.7200 | -6.491% | 46 | 364 | -25.395% |
| 2026-10-01 | 18.3400 | 19.6500 | 18.3400 | 18.9500 | +1.882% | 20 | 347 | -30.237% |
| 2026-09-30 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +8.140% | 7 | 343 | -28.925% |
| 2026-09-29 | 16.5500 | 17.2000 | 16.5500 | 17.2000 | +0.292% | 7 | 337 | -23.140% |
| 2026-09-28 | 18.4000 | 18.6000 | 17.1500 | 17.1500 | -23.947% | 14 | 346 | -22.915% |
| 2026-09-25 | 23.8300 | 23.8300 | 21.6300 | 22.5500 | +0.445% | 23 | 350 | -41.375% |
| 2026-09-24 | 20.6200 | 23.2700 | 20.6200 | 22.4500 | +10.428% | 94 | 325 | -41.114% |
| 2026-09-23 | 20.6000 | 20.6000 | 19.6500 | 20.3300 | -3.237% | 11 | 321 | -34.973% |
| 2026-09-22 | 20.5400 | 21.5700 | 20.5400 | 21.0100 | -2.188% | 39 | 350 | -37.078% |
| 2026-09-21 | 18.1500 | 22.6500 | 18.1500 | 21.4800 | +64.850% | 111 | 330 | -38.454% |
| 2026-09-18 | 14.1500 | 14.1500 | 13.0300 | 13.0300 | -16.206% | 35 | 311 | +1.458% |
| 2026-09-17 | 14.3500 | 15.5500 | 14.3500 | 15.5500 | +44.651% | 17 | 310 | -14.984% |
| 2026-09-16 | 11.1500 | 11.2000 | 10.7000 | 10.7500 | +16.721% | 11 | 307 | +22.977% |
| 2026-09-15 | 10.2500 | 10.2500 | 9.2100 | 9.2100 | -6.212% | 34 | 319 | +43.540% |
| 2026-09-14 | 9.6000 | 10.0000 | 9.6000 | 9.8200 | -22.063% | 5 | 319 | +34.623% |
| 2026-09-11 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +8.155% | 2 | 319 | +4.921% |
| 2026-09-10 | 11.4000 | 11.8500 | 11.4000 | 11.6500 | -18.015% | 9 | 317 | +13.476% |
| 2026-09-09 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -0.976% | 1 | 317 | -6.967% |
| 2026-09-08 | 12.0500 | 14.3500 | 12.0500 | 14.3500 | +55.978% | 10 | 317 | -7.875% |
| 2026-09-04 | 8.5500 | 9.2500 | 8.3000 | 9.2000 | +32.374% | 168 | 229 | +43.696% |
| 2026-09-03 | 6.5000 | 7.0600 | 6.5000 | 6.9500 | +13.934% | 94 | 215 | +90.216% |
| 2026-09-01 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -15.278% | 3 | 218 | +116.721% |
| 2026-08-31 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.041% | 253 | 83 | +83.611% |
| 2026-08-28 | 8.3000 | 8.4000 | 7.3000 | 7.3500 | -10.366% | 91 | 13 | +79.864% |
| 2026-08-27 | 8.3000 | 8.6000 | 8.1900 | 8.2000 | 0.000% | 12 | 2 | +61.220% |
| 2026-08-25 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 2 | 0 | +61.220% |