INTC270416C00090000
INTC Apr 16 2027 90.00 Call
optionOPRA
EODOct 6, 2026
32.50USD-8.476%(-3.01)7Vol233OI
INTC270416C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 34.00 | 34.00 | 32.50 | 32.50 | -8.476% | 7 | 233 | 0.000% |
| 2026-10-05 | 36.80 | 36.80 | 35.51 | 35.51 | -8.479% | 8 | 226 | -8.476% |
| 2026-10-02 | 41.35 | 41.35 | 38.80 | 38.80 | -2.390% | 59 | 219 | -16.237% |
| 2026-10-01 | 39.00 | 39.75 | 38.35 | 39.75 | +1.455% | 14 | 219 | -18.239% |
| 2026-09-30 | 39.40 | 39.55 | 39.18 | 39.18 | +5.323% | 20 | 203 | -17.050% |
| 2026-09-29 | 37.20 | 37.20 | 37.20 | 37.20 | +1.946% | 1 | 203 | -12.634% |
| 2026-09-28 | 41.24 | 41.24 | 36.45 | 36.49 | -20.743% | 12 | 198 | -10.935% |
| 2026-09-24 | 40.65 | 46.04 | 40.65 | 46.04 | +7.822% | 20 | 193 | -29.409% |
| 2026-09-23 | 40.45 | 42.70 | 40.40 | 42.70 | +2.080% | 4 | 193 | -23.888% |
| 2026-09-22 | 42.20 | 42.20 | 41.83 | 41.83 | -1.111% | 3 | 192 | -22.305% |
| 2026-09-21 | 37.80 | 45.00 | 37.80 | 42.30 | +34.928% | 64 | 138 | -23.168% |
| 2026-09-18 | 30.85 | 31.35 | 30.00 | 31.35 | -6.835% | 7 | 137 | +3.668% |
| 2026-09-17 | 31.60 | 33.70 | 31.60 | 33.65 | +29.523% | 39 | 100 | -3.418% |
| 2026-09-16 | 25.93 | 25.98 | 25.93 | 25.98 | +17.291% | 7 | 93 | +25.096% |
| 2026-09-15 | 22.15 | 22.15 | 22.15 | 22.15 | -21.593% | 2 | 93 | +46.727% |
| 2026-09-11 | 28.25 | 28.25 | 28.25 | 28.25 | +9.496% | 1 | 92 | +15.044% |
| 2026-09-10 | 27.09 | 27.09 | 25.70 | 25.80 | -13.452% | 6 | 91 | +25.969% |
| 2026-09-09 | 28.65 | 29.81 | 28.65 | 29.81 | -1.291% | 3 | 91 | +9.024% |
| 2026-09-08 | 26.17 | 30.20 | 26.17 | 30.20 | +35.608% | 24 | 88 | +7.616% |
| 2026-09-04 | 20.44 | 22.45 | 20.44 | 22.27 | +18.647% | 10 | 87 | +45.936% |
| 2026-09-03 | 17.88 | 18.77 | 17.75 | 18.77 | +4.685% | 6 | 84 | +73.149% |
| 2026-09-02 | 18.21 | 18.21 | 17.93 | 17.93 | +4.244% | 15 | 84 | +81.260% |
| 2026-09-01 | 16.71 | 17.20 | 15.95 | 17.20 | -5.495% | 8 | 81 | +88.953% |
| 2026-08-31 | 18.90 | 19.60 | 18.20 | 18.20 | -1.622% | 100 | 28 | +78.571% |
| 2026-08-28 | 20.05 | 20.05 | 18.50 | 18.50 | -10.194% | 10 | 32 | +75.676% |
| 2026-08-27 | 19.27 | 20.70 | 19.00 | 20.60 | +14.444% | 12 | 30 | +57.767% |
| 2026-08-26 | 17.53 | 18.00 | 17.20 | 18.00 | 0.000% | 8 | 23 | +80.556% |
| 2026-08-25 | 18.39 | 18.40 | 18.00 | 18.00 | -2.386% | 5 | 19 | +80.556% |
| 2026-08-24 | 17.20 | 18.80 | 17.20 | 18.44 | -10.049% | 25 | 9 | +76.247% |
| 2026-08-21 | 20.41 | 20.50 | 20.10 | 20.50 | -4.340% | 7 | 3 | +58.537% |
| 2026-08-20 | 20.50 | 21.43 | 20.50 | 21.43 | 0.000% | 6 | 3 | +51.657% |