INTC270416C00085000
INTC Apr 16 2027 85.00 Call
optionOPRA
EODOct 5, 2026
39.70USD-15.171%(-7.10)7Vol130OI
INTC270416C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.70 | 39.95 | 39.65 | 39.70 | -15.171% | 7 | 127 | 0.000% |
| 2026-10-02 | 46.85 | 46.85 | 46.80 | 46.80 | +10.377% | 20 | 117 | -15.171% |
| 2026-09-30 | 42.40 | 42.40 | 42.40 | 42.40 | +5.921% | 1 | 118 | -6.368% |
| 2026-09-28 | 42.82 | 42.82 | 40.03 | 40.03 | -16.080% | 3 | 118 | -0.824% |
| 2026-09-25 | 47.90 | 47.90 | 47.70 | 47.70 | -3.831% | 2 | 118 | -16.771% |
| 2026-09-24 | 44.55 | 49.60 | 44.55 | 49.60 | +8.605% | 2 | 119 | -19.960% |
| 2026-09-22 | 45.67 | 45.67 | 45.67 | 45.67 | +0.817% | 1 | 120 | -13.072% |
| 2026-09-21 | 42.93 | 48.02 | 42.09 | 45.30 | +36.652% | 10 | 120 | -12.362% |
| 2026-09-18 | 33.15 | 33.15 | 33.15 | 33.15 | -6.356% | 1 | 119 | +19.759% |
| 2026-09-17 | 35.40 | 35.40 | 35.40 | 35.40 | +36.416% | 1 | 119 | +12.147% |
| 2026-09-15 | 25.95 | 25.95 | 25.95 | 25.95 | +5.703% | 1 | 118 | +52.987% |
| 2026-09-14 | 24.33 | 24.55 | 24.33 | 24.55 | -25.606% | 2 | 116 | +61.711% |
| 2026-09-09 | 32.60 | 33.25 | 32.60 | 33.00 | 0.000% | 18 | 99 | +20.303% |
| 2026-09-08 | 28.90 | 33.15 | 28.90 | 33.00 | +32.000% | 12 | 90 | +20.303% |
| 2026-09-04 | 23.85 | 25.00 | 23.65 | 25.00 | +37.363% | 9 | 89 | +58.800% |
| 2026-09-01 | 18.56 | 18.56 | 18.20 | 18.20 | -16.705% | 13 | 97 | +118.132% |
| 2026-08-28 | 23.05 | 23.13 | 21.85 | 21.85 | -2.018% | 4 | 98 | +81.693% |
| 2026-08-27 | 22.20 | 22.30 | 20.80 | 22.30 | +10.232% | 9 | 95 | +78.027% |
| 2026-08-26 | 19.55 | 20.23 | 19.25 | 20.23 | +1.404% | 40 | 68 | +96.243% |
| 2026-08-25 | 21.16 | 21.16 | 19.90 | 19.95 | +2.098% | 65 | 9 | +98.997% |
| 2026-08-24 | 19.79 | 19.85 | 19.35 | 19.54 | -17.726% | 9 | 5 | +103.173% |
| 2026-08-21 | 23.75 | 23.75 | 23.75 | 23.75 | +2.814% | 4 | 1 | +67.158% |
| 2026-08-20 | 23.10 | 23.10 | 23.10 | 23.10 | 0.000% | 1 | 1 | +71.861% |