INTC270416C00095000
INTC Apr 16 2027 95.00 Call
optionOPRA
EODOct 6, 2026
32.00USD-16.991%(-6.55)1Vol803OI
INTC270416C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 32.00 | 32.00 | 32.00 | 32.00 | -16.991% | 1 | 803 | 0.000% |
| 2026-10-02 | 38.55 | 38.55 | 38.55 | 38.55 | +6.935% | 1 | 804 | -16.991% |
| 2026-10-01 | 36.05 | 36.05 | 36.05 | 36.05 | +3.414% | 16 | 788 | -11.234% |
| 2026-09-29 | 34.80 | 34.86 | 34.80 | 34.86 | +6.769% | 2 | 787 | -8.204% |
| 2026-09-28 | 34.84 | 34.85 | 32.65 | 32.65 | -21.571% | 4 | 784 | -1.991% |
| 2026-09-24 | 41.63 | 41.63 | 41.63 | 41.63 | +9.065% | 1 | 783 | -23.132% |
| 2026-09-23 | 40.89 | 40.89 | 37.80 | 38.17 | -4.023% | 24 | 782 | -16.165% |
| 2026-09-22 | 38.59 | 40.05 | 38.59 | 39.77 | -2.644% | 101 | 810 | -19.537% |
| 2026-09-21 | 35.25 | 42.00 | 35.25 | 40.85 | +50.073% | 7 | 809 | -21.665% |
| 2026-09-18 | 28.08 | 28.08 | 27.02 | 27.22 | -9.868% | 5 | 808 | +17.561% |
| 2026-09-17 | 26.50 | 30.40 | 26.50 | 30.20 | +35.305% | 19 | 811 | +5.960% |
| 2026-09-16 | 24.85 | 25.05 | 22.32 | 22.32 | +9.519% | 5 | 810 | +43.369% |
| 2026-09-15 | 22.50 | 22.50 | 20.38 | 20.38 | -3.868% | 3 | 809 | +57.017% |
| 2026-09-14 | 21.00 | 21.85 | 20.25 | 21.20 | -16.535% | 149 | 795 | +50.943% |
| 2026-09-11 | 25.40 | 25.40 | 25.40 | 25.40 | +4.742% | 1 | 794 | +25.984% |
| 2026-09-10 | 25.39 | 25.39 | 24.25 | 24.25 | -13.516% | 4 | 795 | +31.959% |
| 2026-09-09 | 26.05 | 28.04 | 26.05 | 28.04 | +2.373% | 12 | 795 | +14.123% |
| 2026-09-08 | 23.88 | 27.39 | 23.88 | 27.39 | +32.961% | 23 | 779 | +16.831% |
| 2026-09-04 | 18.70 | 20.60 | 18.70 | 20.60 | +24.697% | 13 | 776 | +55.340% |
| 2026-09-03 | 15.50 | 16.55 | 15.50 | 16.52 | +0.978% | 41 | 758 | +93.705% |
| 2026-09-02 | 16.25 | 16.40 | 16.25 | 16.36 | +3.413% | 5 | 755 | +95.599% |
| 2026-09-01 | 14.40 | 16.11 | 14.40 | 15.82 | -5.665% | 146 | 702 | +102.276% |
| 2026-08-28 | 19.15 | 19.15 | 16.77 | 16.77 | -6.833% | 12 | 690 | +90.817% |
| 2026-08-27 | 17.80 | 18.40 | 17.80 | 18.00 | +10.092% | 756 | 13 | +77.778% |
| 2026-08-26 | 16.35 | 16.35 | 16.35 | 16.35 | -0.608% | 2 | 11 | +95.719% |
| 2026-08-25 | 17.92 | 17.92 | 16.35 | 16.45 | -0.904% | 8 | 8 | +94.529% |
| 2026-08-24 | 16.00 | 16.60 | 16.00 | 16.60 | -10.027% | 5 | 6 | +92.771% |
| 2026-08-21 | 18.51 | 18.51 | 18.40 | 18.45 | -4.156% | 6 | 1 | +73.442% |
| 2026-08-20 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 1 | 1 | +66.234% |