INTC270416C00050000
INTC Apr 16 2027 50.00 Call
optionOPRA
EODOct 6, 2026
68.15USD-1.232%(-0.85)1Vol275OI
INTC270416C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 68.15 | 68.15 | 68.15 | 68.15 | -1.232% | 1 | 275 | 0.000% |
| 2026-10-05 | 69.00 | 69.00 | 69.00 | 69.00 | -2.817% | 1 | 276 | -1.232% |
| 2026-10-02 | 74.90 | 75.20 | 71.00 | 71.00 | +0.282% | 303 | 326 | -4.014% |
| 2026-10-01 | 70.80 | 70.80 | 70.80 | 70.80 | +2.937% | 1 | 326 | -3.743% |
| 2026-09-29 | 68.78 | 68.78 | 68.78 | 68.78 | -2.990% | 1 | 327 | -0.916% |
| 2026-09-28 | 72.80 | 72.80 | 70.60 | 70.90 | -8.101% | 3 | 331 | -3.879% |
| 2026-09-25 | 77.15 | 77.15 | 77.15 | 77.15 | -2.404% | 1 | 332 | -11.666% |
| 2026-09-24 | 76.30 | 79.05 | 74.59 | 79.05 | +7.157% | 10 | 342 | -13.789% |
| 2026-09-23 | 73.30 | 73.77 | 72.39 | 73.77 | -2.806% | 10 | 344 | -7.618% |
| 2026-09-22 | 74.55 | 75.90 | 73.70 | 75.90 | +2.971% | 7 | 347 | -10.211% |
| 2026-09-21 | 70.45 | 76.50 | 69.53 | 73.71 | +23.117% | 13 | 353 | -7.543% |
| 2026-09-18 | 59.65 | 59.87 | 59.20 | 59.87 | -3.808% | 7 | 346 | +13.830% |
| 2026-09-17 | 61.84 | 63.75 | 61.23 | 62.24 | +17.434% | 27 | 335 | +9.496% |
| 2026-09-16 | 55.56 | 55.56 | 53.00 | 53.00 | +6.426% | 21 | 317 | +28.585% |
| 2026-09-15 | 52.65 | 52.65 | 49.80 | 49.80 | -1.190% | 6 | 318 | +36.847% |
| 2026-09-14 | 48.43 | 51.44 | 48.43 | 50.40 | -10.000% | 26 | 317 | +35.218% |
| 2026-09-11 | 56.00 | 56.00 | 56.00 | 56.00 | +3.131% | 1 | 318 | +21.696% |
| 2026-09-10 | 53.93 | 54.30 | 53.93 | 54.30 | -6.088% | 4 | 314 | +25.506% |
| 2026-09-09 | 58.73 | 58.73 | 57.82 | 57.82 | -1.331% | 2 | 314 | +17.866% |
| 2026-09-08 | 54.57 | 58.60 | 54.57 | 58.60 | +20.205% | 3 | 315 | +16.297% |
| 2026-09-04 | 48.75 | 48.75 | 48.75 | 48.75 | +8.430% | 4 | 319 | +39.795% |
| 2026-09-03 | 45.33 | 45.50 | 44.96 | 44.96 | +4.558% | 304 | 17 | +51.579% |
| 2026-09-02 | 42.37 | 43.00 | 42.37 | 43.00 | +7.500% | 2 | 17 | +58.488% |
| 2026-09-01 | 40.00 | 40.00 | 40.00 | 40.00 | -8.884% | 1 | 16 | +70.375% |
| 2026-08-31 | 43.65 | 43.90 | 43.65 | 43.90 | +1.927% | 6 | 10 | +55.239% |
| 2026-08-28 | 43.07 | 43.07 | 43.07 | 43.07 | -1.329% | 1 | 9 | +58.231% |
| 2026-08-27 | 45.00 | 45.00 | 43.65 | 43.65 | +5.818% | 7 | 2 | +56.128% |
| 2026-08-26 | 41.25 | 41.25 | 41.25 | 41.25 | -3.509% | 1 | 1 | +65.212% |
| 2026-08-25 | 42.75 | 42.75 | 42.75 | 42.75 | 0.000% | 1 | 0 | +59.415% |