INTC270617C00175000
INTC Jun 17 2027 175.00 Call
optionOPRA
EODOct 27, 2026
3.63USD+21.000%(+0.63)93Vol1,591OI
INTC270617C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.3000 | 3.6300 | 3.3000 | 3.6300 | +21.000% | 93 | 1,554 | 0.000% |
| 2026-10-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +21.457% | 27 | 1,527 | +21.000% |
| 2026-10-23 | 2.4700 | 2.5500 | 2.4700 | 2.4700 | +4.219% | 35 | 1,517 | +46.964% |
| 2026-10-22 | 2.4400 | 2.5800 | 2.3700 | 2.3700 | -30.904% | 50 | 1,505 | +53.165% |
| 2026-10-21 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +2.388% | 5 | 1,505 | +5.831% |
| 2026-10-19 | 3.5000 | 3.7500 | 3.3500 | 3.3500 | +12.795% | 74 | 1,473 | +8.358% |
| 2026-10-16 | 3.1400 | 3.1500 | 2.9700 | 2.9700 | -19.293% | 16 | 1,477 | +22.222% |
| 2026-10-15 | 3.5300 | 3.6800 | 3.4500 | 3.6800 | -21.702% | 8 | 1,475 | -1.359% |
| 2026-10-14 | 5.2000 | 5.2000 | 4.6000 | 4.7000 | -12.150% | 103 | 1,402 | -22.766% |
| 2026-10-13 | 4.8500 | 5.3500 | 4.8500 | 5.3500 | +5.941% | 203 | 1,284 | -32.150% |
| 2026-10-12 | 5.7000 | 5.9000 | 5.0500 | 5.0500 | -20.095% | 16 | 1,286 | -28.119% |
| 2026-10-09 | 7.3500 | 7.3500 | 6.3200 | 6.3200 | -12.222% | 33 | 1,261 | -42.563% |
| 2026-10-08 | 8.1500 | 8.1500 | 7.0500 | 7.2000 | -22.162% | 388 | 966 | -49.583% |
| 2026-10-07 | 9.8000 | 9.8000 | 9.2500 | 9.2500 | -4.145% | 64 | 928 | -60.757% |
| 2026-10-06 | 9.5000 | 9.7000 | 9.1500 | 9.6500 | -12.273% | 97 | 875 | -62.383% |
| 2026-10-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -11.647% | 1 | 876 | -67.000% |
| 2026-09-29 | 12.2300 | 13.5500 | 12.2200 | 12.4500 | -0.400% | 13 | 877 | -70.843% |
| 2026-09-28 | 12.2000 | 12.5000 | 12.1000 | 12.5000 | -23.827% | 4 | 877 | -70.960% |
| 2026-09-25 | 16.0900 | 16.4100 | 16.0900 | 16.4100 | -5.960% | 2 | 876 | -77.879% |
| 2026-09-24 | 16.4700 | 17.4500 | 15.4500 | 17.4500 | +15.563% | 28 | 859 | -79.198% |
| 2026-09-23 | 15.1000 | 15.1000 | 14.7500 | 15.1000 | -5.919% | 9 | 862 | -75.960% |
| 2026-09-22 | 15.0500 | 16.0500 | 15.0500 | 16.0500 | +1.582% | 47 | 855 | -77.383% |
| 2026-09-21 | 12.8500 | 17.0000 | 12.8500 | 15.8000 | +49.763% | 84 | 832 | -77.025% |
| 2026-09-17 | 10.8000 | 11.2200 | 10.5500 | 10.5500 | +37.908% | 811 | 1,301 | -65.592% |
| 2026-09-16 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +12.500% | 1 | 1,301 | -52.549% |
| 2026-09-15 | 7.0500 | 7.0500 | 6.8000 | 6.8000 | -5.556% | 18 | 1,285 | -46.618% |
| 2026-09-14 | 6.8500 | 7.2000 | 6.8500 | 7.2000 | -22.581% | 54 | 1,274 | -49.583% |
| 2026-09-11 | 9.5000 | 9.5000 | 9.3000 | 9.3000 | +6.286% | 3 | 1,274 | -60.968% |
| 2026-09-10 | 8.7000 | 8.7500 | 8.5000 | 8.7500 | -18.981% | 9 | 1,271 | -58.514% |
| 2026-09-09 | 10.6000 | 10.9000 | 10.4000 | 10.8000 | +2.857% | 49 | 1,276 | -66.389% |
| 2026-09-08 | 8.9500 | 10.8300 | 8.9500 | 10.5000 | +46.444% | 114 | 1,176 | -65.429% |
| 2026-09-04 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +44.848% | 1 | 1,176 | -49.372% |
| 2026-09-02 | 4.7500 | 4.9500 | 4.7500 | 4.9500 | +7.609% | 102 | 1,088 | -26.667% |
| 2026-09-01 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | -9.091% | 3 | 1,088 | -21.087% |
| 2026-08-31 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -5.421% | 1 | 1,088 | -28.261% |
| 2026-08-28 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -10.084% | 10 | 1,091 | -32.150% |
| 2026-08-27 | 5.6000 | 6.2600 | 5.6000 | 5.9500 | +9.174% | 19 | 1,087 | -38.992% |
| 2026-08-26 | 5.1200 | 5.4500 | 5.1200 | 5.4500 | -4.887% | 140 | 1,095 | -33.394% |
| 2026-08-25 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +2.321% | 1 | 1,095 | -36.649% |
| 2026-08-24 | 5.3000 | 5.6000 | 5.3000 | 5.6000 | -18.248% | 8 | 1,093 | -35.179% |
| 2026-08-20 | 6.7000 | 6.8500 | 6.7000 | 6.8500 | -8.054% | 3 | 1,094 | -47.007% |
| 2026-08-19 | 7.8500 | 7.8500 | 7.3000 | 7.4500 | -16.292% | 41 | 1,071 | -51.275% |
| 2026-08-18 | 9.9700 | 9.9700 | 8.9000 | 8.9000 | -24.255% | 10 | 1,070 | -59.213% |
| 2026-08-17 | 12.5000 | 12.5000 | 11.7500 | 11.7500 | -1.261% | 5 | 1,069 | -69.106% |
| 2026-08-14 | 12.8100 | 12.8200 | 11.9000 | 11.9000 | -9.848% | 29 | 1,066 | -69.496% |
| 2026-08-13 | 13.0000 | 13.7000 | 13.0000 | 13.2000 | +17.333% | 6 | 1,066 | -72.500% |
| 2026-08-12 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +7.245% | 1 | 1,065 | -67.733% |
| 2026-08-11 | 10.5000 | 10.7500 | 10.4900 | 10.4900 | -7.982% | 34 | 1,061 | -65.396% |
| 2026-08-10 | 11.5500 | 11.5500 | 11.4000 | 11.4000 | -9.524% | 3 | 1,060 | -68.158% |
| 2026-08-07 | 12.9500 | 12.9500 | 12.6000 | 12.6000 | -5.334% | 22 | 1,057 | -71.190% |
| 2026-08-06 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | -1.334% | 1 | 1,057 | -72.727% |
| 2026-08-05 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -4.394% | 1 | 1,056 | -73.091% |
| 2026-08-04 | 11.6500 | 14.1100 | 11.6500 | 14.1100 | +35.024% | 21 | 1,055 | -74.274% |
| 2026-07-31 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +21.512% | 3 | 1,055 | -65.263% |
| 2026-07-29 | 8.5500 | 8.6500 | 8.5500 | 8.6000 | -9.474% | 118 | 1,007 | -57.791% |
| 2026-07-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -9.091% | 1 | 1,006 | -61.789% |
| 2026-07-27 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -18.803% | 1 | 1,005 | -65.263% |
| 2026-07-24 | 12.7800 | 12.8700 | 12.7800 | 12.8700 | -16.699% | 32 | 1,037 | -71.795% |
| 2026-07-23 | 15.4200 | 15.4500 | 15.4200 | 15.4500 | -11.156% | 15 | 1,025 | -76.505% |
| 2026-07-21 | 17.6500 | 17.6500 | 17.3900 | 17.3900 | +14.408% | 42 | 983 | -79.126% |
| 2026-07-20 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +10.065% | 1 | 982 | -76.118% |
| 2026-07-17 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -4.561% | 4 | 978 | -73.715% |
| 2026-07-16 | 15.0000 | 15.0000 | 14.4700 | 14.4700 | -11.336% | 25 | 953 | -74.914% |
| 2026-07-15 | 16.2500 | 16.3200 | 15.9000 | 16.3200 | -14.600% | 5 | 951 | -77.757% |
| 2026-07-14 | 18.4300 | 19.1100 | 18.4300 | 19.1100 | +11.299% | 5 | 946 | -81.005% |
| 2026-07-13 | 18.0000 | 18.0000 | 16.4500 | 17.1700 | -24.361% | 127 | 849 | -78.858% |
| 2026-07-09 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +11.988% | 1 | 848 | -84.009% |
| 2026-07-08 | 18.6800 | 20.2700 | 18.6800 | 20.2700 | -1.602% | 141 | 795 | -82.092% |
| 2026-07-07 | 20.9000 | 21.6600 | 20.6000 | 20.6000 | -25.389% | 4 | 793 | -82.379% |
| 2026-07-06 | 28.9000 | 29.8600 | 27.6100 | 27.6100 | -6.407% | 12 | 783 | -86.853% |
| 2026-07-01 | 33.1300 | 33.1300 | 29.5000 | 29.5000 | -19.443% | 613 | 53 | -87.695% |
| 2026-06-30 | 33.7400 | 38.1000 | 33.7400 | 36.6200 | +34.139% | 27 | 37 | -90.087% |
| 2026-06-29 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -18.459% | 1 | 38 | -86.703% |
| 2026-06-25 | 33.4800 | 33.4800 | 33.4800 | 33.4800 | +5.449% | 1 | 38 | -89.158% |
| 2026-06-24 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | -8.554% | 1 | 39 | -88.567% |
| 2026-06-23 | 34.7200 | 34.7200 | 34.7200 | 34.7200 | -8.991% | 2 | 37 | -89.545% |
| 2026-06-22 | 36.9700 | 38.1500 | 36.7000 | 38.1500 | +10.901% | 8 | 33 | -90.485% |
| 2026-06-18 | 34.1300 | 34.4000 | 33.8700 | 34.4000 | +28.839% | 8 | 27 | -89.448% |
| 2026-06-17 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +2.417% | 2 | 25 | -86.404% |
| 2026-06-16 | 26.0700 | 26.0700 | 26.0700 | 26.0700 | -15.385% | 2 | 23 | -86.076% |
| 2026-06-15 | 31.1800 | 31.3600 | 29.8600 | 30.8100 | 0.000% | 23 | 0 | -88.218% |