INTC270416C00140000
INTC Apr 16 2027 140.00 Call
optionOPRA
EODOct 6, 2026
11.95USD-14.947%(-2.10)100Vol3,207OI
INTC270416C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 13.4000 | 13.4000 | 11.9500 | 11.9500 | -14.947% | 100 | 3,131 | 0.000% |
| 2026-10-05 | 14.3800 | 14.4300 | 14.0200 | 14.0500 | -14.067% | 9 | 3,128 | -14.947% |
| 2026-10-02 | 18.9500 | 19.8500 | 16.3500 | 16.3500 | -7.627% | 136 | 3,046 | -26.911% |
| 2026-10-01 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -0.729% | 1 | 3,046 | -32.486% |
| 2026-09-30 | 16.2800 | 17.8300 | 16.2400 | 17.8300 | +16.156% | 31 | 3,037 | -32.978% |
| 2026-09-29 | 15.8000 | 17.0000 | 15.3500 | 15.3500 | -2.540% | 26 | 3,040 | -22.150% |
| 2026-09-28 | 17.0000 | 17.0000 | 15.3500 | 15.7500 | -23.171% | 10 | 3,035 | -24.127% |
| 2026-09-25 | 21.1500 | 21.1500 | 20.0000 | 20.5000 | -6.307% | 37 | 3,032 | -41.707% |
| 2026-09-24 | 20.4000 | 22.0500 | 20.2000 | 21.8800 | +15.462% | 39 | 3,004 | -45.384% |
| 2026-09-23 | 19.1500 | 19.1500 | 18.4000 | 18.9500 | -6.049% | 16 | 3,002 | -36.939% |
| 2026-09-22 | 19.0000 | 20.1700 | 19.0000 | 20.1700 | +1.869% | 13 | 3,001 | -40.754% |
| 2026-09-21 | 17.8100 | 21.9000 | 17.8100 | 19.8000 | +38.753% | 224 | 2,802 | -39.646% |
| 2026-09-17 | 12.3400 | 14.3200 | 12.2800 | 14.2700 | +45.612% | 1,515 | 1,300 | -16.258% |
| 2026-09-16 | 10.7500 | 10.9200 | 9.2600 | 9.8000 | +7.692% | 7 | 1,301 | +21.939% |
| 2026-09-14 | 8.7700 | 9.2500 | 8.7700 | 9.1000 | -24.793% | 6 | 1,296 | +31.319% |
| 2026-09-11 | 11.7500 | 12.1000 | 11.7500 | 12.1000 | +11.009% | 6 | 1,291 | -1.240% |
| 2026-09-10 | 10.7000 | 10.9500 | 10.7000 | 10.9000 | -17.110% | 1,002 | 397 | +9.633% |
| 2026-09-09 | 12.5500 | 13.2000 | 12.5000 | 13.1500 | +3.137% | 18 | 387 | -9.125% |
| 2026-09-08 | 11.2000 | 13.3600 | 10.9800 | 12.7500 | +51.786% | 36 | 380 | -6.275% |
| 2026-09-04 | 7.2900 | 8.4000 | 7.1800 | 8.4000 | +26.697% | 318 | 172 | +42.262% |
| 2026-09-03 | 6.1800 | 6.9300 | 6.0700 | 6.6300 | +5.238% | 69 | 166 | +80.241% |
| 2026-09-02 | 5.9000 | 6.3000 | 5.9000 | 6.3000 | +3.448% | 12 | 156 | +89.683% |
| 2026-09-01 | 5.5500 | 6.0900 | 5.5000 | 6.0900 | -6.308% | 8 | 153 | +96.223% |
| 2026-08-31 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | -2.256% | 75 | 86 | +83.846% |
| 2026-08-28 | 7.6000 | 7.6500 | 6.6500 | 6.6500 | -11.333% | 52 | 35 | +79.699% |
| 2026-08-27 | 7.3400 | 7.8000 | 7.3400 | 7.5000 | +11.940% | 25 | 12 | +59.333% |
| 2026-08-26 | 6.1500 | 6.7000 | 6.1500 | 6.7000 | -4.286% | 8 | 7 | +78.358% |
| 2026-08-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +0.719% | 1 | 7 | +70.714% |
| 2026-08-24 | 6.9500 | 6.9500 | 6.3500 | 6.9500 | -13.016% | 4 | 3 | +71.942% |
| 2026-08-21 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -8.686% | 1 | 2 | +49.562% |
| 2026-08-20 | 8.8000 | 8.8000 | 8.7500 | 8.7500 | 0.000% | 2 | 2 | +36.571% |