INTC270416C00080000
INTC Apr 16 2027 80.00 Call
optionOPRA
EODOct 6, 2026
39.69USD-7.698%(-3.31)25Vol905OI
INTC270416C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 41.00 | 41.70 | 39.65 | 39.69 | -7.698% | 25 | 896 | 0.000% |
| 2026-10-05 | 43.00 | 43.00 | 43.00 | 43.00 | -6.522% | 2 | 896 | -7.698% |
| 2026-10-02 | 46.00 | 46.00 | 46.00 | 46.00 | -1.075% | 100 | 908 | -13.717% |
| 2026-09-30 | 46.25 | 46.50 | 46.05 | 46.50 | +1.951% | 9 | 904 | -14.645% |
| 2026-09-29 | 41.85 | 45.61 | 41.85 | 45.61 | +5.726% | 4 | 905 | -12.980% |
| 2026-09-28 | 47.65 | 47.65 | 42.24 | 43.14 | -15.742% | 6 | 905 | -7.997% |
| 2026-09-25 | 51.20 | 51.20 | 51.20 | 51.20 | +5.133% | 1 | 906 | -22.480% |
| 2026-09-22 | 48.70 | 48.70 | 48.70 | 48.70 | +0.412% | 4 | 906 | -18.501% |
| 2026-09-21 | 46.37 | 48.90 | 46.37 | 48.50 | +35.475% | 1,181 | 1,398 | -18.165% |
| 2026-09-18 | 35.80 | 35.90 | 35.80 | 35.80 | -8.205% | 850 | 582 | +10.866% |
| 2026-09-17 | 38.20 | 39.65 | 38.20 | 39.00 | +21.913% | 555 | 38 | +1.769% |
| 2026-09-16 | 31.99 | 31.99 | 31.99 | 31.99 | +19.366% | 1 | 38 | +24.070% |
| 2026-09-14 | 27.98 | 27.98 | 26.80 | 26.80 | -19.880% | 5 | 33 | +48.097% |
| 2026-09-11 | 33.69 | 33.69 | 33.45 | 33.45 | -6.039% | 3 | 31 | +18.655% |
| 2026-09-09 | 34.55 | 35.60 | 34.55 | 35.60 | +0.423% | 2 | 32 | +11.489% |
| 2026-09-08 | 32.00 | 35.60 | 31.90 | 35.45 | +32.276% | 16 | 26 | +11.961% |
| 2026-09-04 | 26.41 | 26.80 | 26.41 | 26.80 | +10.515% | 3 | 24 | +48.097% |
| 2026-09-03 | 22.35 | 24.25 | 22.35 | 24.25 | +8.793% | 5 | 24 | +63.670% |
| 2026-09-02 | 22.10 | 22.29 | 21.61 | 22.29 | -0.045% | 3 | 23 | +78.062% |
| 2026-09-01 | 21.51 | 22.30 | 20.50 | 22.30 | -3.128% | 9 | 20 | +77.982% |
| 2026-08-31 | 23.60 | 23.89 | 23.02 | 23.02 | -0.989% | 4 | 17 | +72.415% |
| 2026-08-28 | 25.20 | 25.20 | 23.25 | 23.25 | -5.947% | 5 | 14 | +70.710% |
| 2026-08-27 | 24.58 | 24.72 | 24.58 | 24.72 | +9.867% | 8 | 12 | +60.558% |
| 2026-08-26 | 21.01 | 22.50 | 21.01 | 22.50 | +0.089% | 8 | 11 | +76.400% |
| 2026-08-25 | 22.48 | 22.48 | 22.48 | 22.48 | -1.187% | 1 | 10 | +76.557% |
| 2026-08-24 | 22.15 | 22.75 | 21.47 | 22.75 | -13.760% | 9 | 3 | +74.462% |
| 2026-08-20 | 25.50 | 26.38 | 25.50 | 26.38 | 0.000% | 3 | 3 | +50.455% |