INTC270617C00170000
INTC Jun 17 2027 170.00 Call
optionOPRA
EODOct 27, 2026
4.00USD+15.942%(+0.55)33Vol4,391OI
INTC270617C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +15.942% | 33 | 4,358 | 0.000% |
| 2026-10-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +25.455% | 1 | 4,358 | +15.942% |
| 2026-10-23 | 2.5600 | 2.8600 | 2.5600 | 2.7500 | +9.562% | 19 | 4,364 | +45.455% |
| 2026-10-22 | 2.9000 | 2.9700 | 2.5100 | 2.5100 | -35.309% | 13 | 4,356 | +59.363% |
| 2026-10-20 | 3.3200 | 3.8800 | 3.1000 | 3.8800 | +10.227% | 264 | 4,304 | +3.093% |
| 2026-10-19 | 3.9000 | 4.0500 | 3.5200 | 3.5200 | +8.308% | 12 | 4,298 | +13.636% |
| 2026-10-16 | 4.2300 | 4.2300 | 3.2500 | 3.2500 | -28.256% | 140 | 4,433 | +23.077% |
| 2026-10-15 | 4.0000 | 4.5300 | 3.6000 | 4.5300 | -10.297% | 30 | 4,435 | -11.700% |
| 2026-10-14 | 5.5000 | 5.5000 | 5.0000 | 5.0500 | -12.931% | 22 | 4,435 | -20.792% |
| 2026-10-13 | 5.3000 | 5.8000 | 5.2500 | 5.8000 | +7.407% | 385 | 4,147 | -31.034% |
| 2026-10-12 | 6.2000 | 6.3500 | 5.4000 | 5.4000 | -22.857% | 13 | 4,142 | -25.926% |
| 2026-10-09 | 7.9000 | 7.9000 | 6.8500 | 7.0000 | -8.497% | 67 | 4,107 | -42.857% |
| 2026-10-08 | 8.7000 | 9.3200 | 7.4400 | 7.6500 | -24.032% | 16 | 4,116 | -47.712% |
| 2026-10-07 | 9.7500 | 10.5500 | 9.7500 | 10.0700 | -0.983% | 255 | 3,875 | -60.278% |
| 2026-10-06 | 11.0100 | 11.0100 | 9.8500 | 10.1700 | -8.789% | 116 | 3,953 | -60.669% |
| 2026-10-05 | 12.2500 | 12.3000 | 11.1500 | 11.1500 | -17.407% | 24 | 3,964 | -64.126% |
| 2026-10-02 | 16.5500 | 16.5500 | 13.5000 | 13.5000 | -4.930% | 92 | 3,957 | -70.370% |
| 2026-10-01 | 14.0000 | 14.2000 | 13.9800 | 14.2000 | -3.072% | 22 | 3,957 | -71.831% |
| 2026-09-30 | 14.5100 | 14.6500 | 13.7100 | 14.6500 | +13.127% | 30 | 3,963 | -72.696% |
| 2026-09-29 | 13.9500 | 14.4000 | 12.9200 | 12.9500 | +0.310% | 25 | 3,982 | -69.112% |
| 2026-09-28 | 13.9500 | 14.4000 | 12.8700 | 12.9100 | -24.503% | 47 | 4,000 | -69.016% |
| 2026-09-25 | 17.6000 | 17.6000 | 17.0000 | 17.1000 | -8.065% | 14 | 4,001 | -76.608% |
| 2026-09-24 | 16.5000 | 18.6500 | 16.5000 | 18.6000 | +13.346% | 38 | 3,989 | -78.495% |
| 2026-09-23 | 15.5600 | 16.4100 | 15.3300 | 16.4100 | -5.418% | 88 | 3,937 | -75.625% |
| 2026-09-22 | 16.6000 | 17.3500 | 15.9000 | 17.3500 | +3.892% | 2,018 | 3,192 | -76.945% |
| 2026-09-21 | 14.7700 | 18.3000 | 14.7700 | 16.7000 | +67.335% | 130 | 3,163 | -76.048% |
| 2026-09-18 | 9.9700 | 9.9800 | 9.9600 | 9.9800 | -9.683% | 4 | 3,163 | -59.920% |
| 2026-09-17 | 9.6200 | 12.0000 | 9.6200 | 11.0500 | +41.667% | 87 | 3,160 | -63.801% |
| 2026-09-16 | 8.5300 | 8.7200 | 7.8000 | 7.8000 | +11.429% | 132 | 3,084 | -48.718% |
| 2026-09-15 | 8.1000 | 8.1000 | 7.0000 | 7.0000 | -9.091% | 69 | 3,077 | -42.857% |
| 2026-09-14 | 7.7000 | 7.8500 | 7.3000 | 7.7000 | -24.510% | 13 | 3,075 | -48.052% |
| 2026-09-11 | 9.6000 | 10.2000 | 9.6000 | 10.2000 | +6.583% | 2 | 3,076 | -60.784% |
| 2026-09-10 | 9.7000 | 9.7800 | 9.0000 | 9.5700 | -16.053% | 182 | 3,244 | -58.203% |
| 2026-09-09 | 10.8000 | 11.6000 | 10.8000 | 11.4000 | +3.636% | 57 | 3,223 | -64.912% |
| 2026-09-08 | 9.5400 | 11.4500 | 9.5000 | 11.0000 | +60.584% | 192 | 3,069 | -63.636% |
| 2026-09-04 | 6.5300 | 6.8700 | 6.5300 | 6.8500 | +29.245% | 4 | 3,068 | -41.606% |
| 2026-09-03 | 5.2000 | 5.3000 | 4.9300 | 5.3000 | +1.923% | 6 | 3,068 | -24.528% |
| 2026-09-02 | 5.1000 | 5.3500 | 5.1000 | 5.2000 | -1.328% | 422 | 2,759 | -23.077% |
| 2026-09-01 | 4.9500 | 5.3000 | 4.8000 | 5.2700 | -2.407% | 36 | 2,750 | -24.099% |
| 2026-08-31 | 5.7000 | 5.7000 | 5.4000 | 5.4000 | -6.897% | 7 | 2,743 | -25.926% |
| 2026-08-28 | 6.7500 | 6.9000 | 5.7000 | 5.8000 | -13.433% | 22 | 2,739 | -31.034% |
| 2026-08-27 | 6.1000 | 6.7000 | 6.0000 | 6.7000 | +18.584% | 113 | 2,735 | -40.299% |
| 2026-08-26 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | -5.833% | 5 | 2,731 | -29.204% |
| 2026-08-25 | 6.4600 | 6.4600 | 6.0000 | 6.0000 | +2.215% | 12 | 2,730 | -33.333% |
| 2026-08-24 | 5.8000 | 6.0800 | 5.7000 | 5.8700 | -15.540% | 19 | 2,717 | -31.857% |
| 2026-08-21 | 7.1900 | 7.1900 | 6.9500 | 6.9500 | -8.553% | 20 | 2,716 | -42.446% |
| 2026-08-20 | 7.0000 | 7.6000 | 7.0000 | 7.6000 | -5.000% | 6 | 2,714 | -47.368% |
| 2026-08-19 | 8.0000 | 8.0000 | 7.6000 | 8.0000 | -13.420% | 80 | 2,700 | -50.000% |
| 2026-08-18 | 10.6000 | 10.6400 | 9.2400 | 9.2400 | -25.723% | 14 | 2,699 | -56.710% |
| 2026-08-17 | 13.4000 | 13.4000 | 12.1500 | 12.4400 | +2.387% | 221 | 2,518 | -67.846% |
| 2026-08-14 | 14.0000 | 14.4500 | 12.1500 | 12.1500 | -13.028% | 317 | 2,216 | -67.078% |
| 2026-08-13 | 13.4200 | 14.2900 | 13.4200 | 13.9700 | +27.000% | 19 | 2,201 | -71.367% |
| 2026-08-11 | 11.4000 | 11.4000 | 11.0000 | 11.0000 | -10.204% | 180 | 2,098 | -63.636% |
| 2026-08-10 | 12.1000 | 12.2500 | 11.6500 | 12.2500 | -9.926% | 76 | 2,041 | -67.347% |
| 2026-08-07 | 12.9000 | 14.0500 | 12.9000 | 13.6000 | -8.418% | 84 | 1,979 | -70.588% |
| 2026-08-04 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +34.389% | 6 | 1,973 | -73.064% |
| 2026-07-31 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -1.865% | 3 | 1,970 | -63.801% |
| 2026-07-30 | 11.6700 | 11.6700 | 11.2600 | 11.2600 | +28.392% | 3 | 1,968 | -64.476% |
| 2026-07-29 | 8.9500 | 8.9500 | 8.7700 | 8.7700 | -12.300% | 3 | 1,968 | -54.390% |
| 2026-07-28 | 9.2000 | 10.1400 | 9.2000 | 10.0000 | -13.793% | 6 | 1,964 | -60.000% |
| 2026-07-27 | 12.0000 | 12.0100 | 11.1000 | 11.6000 | -5.768% | 10 | 1,964 | -65.517% |
| 2026-07-24 | 14.7200 | 14.7200 | 12.3000 | 12.3100 | -24.479% | 172 | 1,880 | -67.506% |
| 2026-07-23 | 17.0000 | 17.0000 | 16.1500 | 16.3000 | -15.762% | 130 | 1,845 | -75.460% |
| 2026-07-22 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +2.980% | 1 | 1,845 | -79.328% |
| 2026-07-21 | 17.8300 | 18.7900 | 17.5000 | 18.7900 | +21.618% | 17 | 1,837 | -78.712% |
| 2026-07-20 | 15.7000 | 16.0600 | 15.4500 | 15.4500 | +2.658% | 757 | 1,161 | -74.110% |
| 2026-07-17 | 13.6900 | 15.3700 | 13.4600 | 15.0500 | +0.133% | 30 | 1,171 | -73.422% |
| 2026-07-16 | 16.0000 | 16.0000 | 14.8500 | 15.0300 | -12.920% | 12 | 1,164 | -73.387% |
| 2026-07-15 | 16.8000 | 17.2600 | 16.2500 | 17.2600 | -5.683% | 8 | 1,160 | -76.825% |
| 2026-07-14 | 19.6200 | 19.6200 | 18.3000 | 18.3000 | -1.613% | 4 | 1,160 | -78.142% |
| 2026-07-13 | 18.7500 | 18.9300 | 18.6000 | 18.6000 | -10.877% | 13 | 1,165 | -78.495% |
| 2026-07-10 | 20.7000 | 20.8700 | 20.7000 | 20.8700 | -12.568% | 6 | 1,164 | -80.834% |
| 2026-07-09 | 23.7000 | 24.4500 | 23.7000 | 23.8700 | +8.500% | 9 | 1,170 | -83.243% |
| 2026-07-08 | 21.7500 | 22.0000 | 19.9000 | 22.0000 | +2.564% | 97 | 1,157 | -81.818% |
| 2026-07-07 | 22.4000 | 22.4000 | 21.4500 | 21.4500 | -25.105% | 8 | 1,152 | -81.352% |
| 2026-07-06 | 29.9200 | 30.0000 | 28.6400 | 28.6400 | +2.286% | 8 | 1,149 | -86.034% |
| 2026-07-02 | 29.2100 | 29.4000 | 28.0000 | 28.0000 | -8.527% | 3 | 1,146 | -85.714% |
| 2026-07-01 | 35.5000 | 35.5000 | 30.6100 | 30.6100 | -21.613% | 1,008 | 276 | -86.932% |
| 2026-06-30 | 38.8500 | 39.0500 | 38.8500 | 39.0500 | +30.515% | 160 | 236 | -89.757% |
| 2026-06-29 | 29.3400 | 29.9200 | 26.7200 | 29.9200 | -7.740% | 12 | 228 | -86.631% |
| 2026-06-26 | 32.4300 | 32.4300 | 32.4300 | 32.4300 | -5.424% | 10 | 235 | -87.666% |
| 2026-06-25 | 32.5000 | 34.2900 | 32.5000 | 34.2900 | +4.543% | 2 | 234 | -88.335% |
| 2026-06-24 | 36.4200 | 36.5500 | 32.7500 | 32.8000 | -12.253% | 21 | 227 | -87.805% |
| 2026-06-23 | 34.0000 | 37.3800 | 34.0000 | 37.3800 | -5.439% | 3 | 228 | -89.299% |
| 2026-06-22 | 37.9000 | 40.0000 | 37.9000 | 39.5300 | +12.685% | 15 | 228 | -89.881% |
| 2026-06-18 | 35.0000 | 35.5500 | 33.7000 | 35.0800 | +25.152% | 189 | 53 | -88.597% |
| 2026-06-17 | 28.0300 | 28.0300 | 28.0300 | 28.0300 | -3.378% | 7 | 46 | -85.730% |
| 2026-06-16 | 29.2300 | 29.2300 | 29.0100 | 29.0100 | -9.088% | 30 | 46 | -86.212% |
| 2026-06-15 | 33.7000 | 33.7500 | 31.9100 | 31.9100 | 0.000% | 51 | 0 | -87.465% |