INTC270617C00180000
INTC Jun 17 2027 180.00 Call
optionOPRA
EODOct 27, 2026
3.21USD+18.015%(+0.49)15Vol2,380OI
INTC270617C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.9500 | 3.4500 | 2.9500 | 3.2100 | +18.015% | 15 | 2,370 | 0.000% |
| 2026-10-26 | 2.3700 | 2.9100 | 2.3700 | 2.7200 | +17.749% | 529 | 2,155 | +18.015% |
| 2026-10-23 | 2.2500 | 2.3100 | 2.2500 | 2.3100 | +5.000% | 16 | 2,150 | +38.961% |
| 2026-10-22 | 2.6000 | 2.6000 | 2.2000 | 2.2000 | -30.159% | 350 | 2,145 | +45.909% |
| 2026-10-21 | 3.3000 | 3.3000 | 2.9800 | 3.1500 | -3.963% | 109 | 2,131 | +1.905% |
| 2026-10-20 | 3.0000 | 3.2800 | 2.9700 | 3.2800 | +5.806% | 18 | 2,134 | -2.134% |
| 2026-10-19 | 3.3700 | 3.4500 | 2.9400 | 3.1000 | +14.391% | 710 | 1,989 | +3.548% |
| 2026-10-16 | 3.4500 | 3.4500 | 2.6900 | 2.7100 | -31.218% | 730 | 1,504 | +18.450% |
| 2026-10-15 | 3.5500 | 3.9400 | 3.1900 | 3.9400 | -8.372% | 35 | 1,508 | -18.528% |
| 2026-10-14 | 4.8500 | 4.8500 | 4.2500 | 4.3000 | -12.955% | 228 | 1,451 | -25.349% |
| 2026-10-13 | 4.2000 | 4.9500 | 4.2000 | 4.9400 | +8.571% | 131 | 1,336 | -35.020% |
| 2026-10-12 | 4.8700 | 4.8700 | 4.5500 | 4.5500 | -27.778% | 17 | 1,325 | -29.451% |
| 2026-10-09 | 6.2500 | 6.3500 | 6.2500 | 6.3000 | -5.970% | 202 | 1,372 | -49.048% |
| 2026-10-08 | 7.5500 | 7.6000 | 6.4000 | 6.7000 | -22.543% | 162 | 1,309 | -52.090% |
| 2026-10-07 | 8.8300 | 9.1500 | 8.6500 | 8.6500 | +2.976% | 77 | 1,292 | -62.890% |
| 2026-10-06 | 9.0000 | 9.0000 | 8.4000 | 8.4000 | -13.846% | 29 | 1,317 | -61.786% |
| 2026-10-05 | 11.0000 | 11.0000 | 9.7500 | 9.7500 | -16.667% | 47 | 1,333 | -67.077% |
| 2026-10-02 | 13.9000 | 14.6800 | 11.7000 | 11.7000 | -8.736% | 219 | 1,274 | -72.564% |
| 2026-10-01 | 12.6500 | 12.8200 | 12.2500 | 12.8200 | -0.620% | 412 | 1,290 | -74.961% |
| 2026-09-30 | 12.8000 | 12.9000 | 12.4200 | 12.9000 | +10.256% | 8 | 1,293 | -75.116% |
| 2026-09-29 | 11.9000 | 12.8500 | 11.7000 | 11.7000 | +0.171% | 414 | 1,097 | -72.564% |
| 2026-09-28 | 13.0000 | 13.0000 | 11.4200 | 11.6800 | -23.158% | 24 | 1,088 | -72.517% |
| 2026-09-25 | 15.9000 | 15.9000 | 15.2000 | 15.2000 | +0.997% | 9 | 1,087 | -78.882% |
| 2026-09-24 | 14.3000 | 15.5200 | 14.3000 | 15.0500 | +4.152% | 6 | 1,087 | -78.671% |
| 2026-09-23 | 14.7500 | 14.7500 | 14.2500 | 14.4500 | -4.178% | 14 | 1,076 | -77.785% |
| 2026-09-22 | 14.4000 | 15.0800 | 14.1700 | 15.0800 | +1.208% | 38 | 1,096 | -78.714% |
| 2026-09-21 | 12.2000 | 16.2500 | 12.2000 | 14.9000 | +69.318% | 66 | 1,090 | -78.456% |
| 2026-09-18 | 9.6500 | 9.6500 | 8.8000 | 8.8000 | -13.471% | 119 | 1,137 | -63.523% |
| 2026-09-17 | 8.3700 | 10.5000 | 8.3700 | 10.1700 | +42.238% | 76 | 1,074 | -68.437% |
| 2026-09-16 | 7.1500 | 7.5500 | 7.1500 | 7.1500 | +17.213% | 221 | 1,014 | -55.105% |
| 2026-09-15 | 6.4500 | 6.4500 | 6.0000 | 6.1000 | -6.870% | 78 | 1,030 | -47.377% |
| 2026-09-14 | 6.4000 | 6.7500 | 6.4000 | 6.5500 | -20.122% | 23 | 1,019 | -50.992% |
| 2026-09-11 | 8.4000 | 8.5500 | 8.2000 | 8.2000 | +2.500% | 3 | 1,019 | -60.854% |
| 2026-09-10 | 8.7000 | 8.7000 | 8.0000 | 8.0000 | -20.792% | 5 | 1,016 | -59.875% |
| 2026-09-09 | 10.0000 | 10.2000 | 10.0000 | 10.1000 | +2.747% | 15 | 1,010 | -68.218% |
| 2026-09-08 | 8.3000 | 10.3000 | 8.3000 | 9.8300 | +51.231% | 31 | 1,002 | -67.345% |
| 2026-09-04 | 5.2900 | 6.5000 | 5.2900 | 6.5000 | +32.653% | 57 | 1,024 | -50.615% |
| 2026-09-03 | 4.6500 | 4.9000 | 4.6500 | 4.9000 | +9.131% | 71 | 1,048 | -34.490% |
| 2026-09-02 | 4.3500 | 4.6000 | 4.3500 | 4.4900 | -0.222% | 354 | 880 | -28.508% |
| 2026-09-01 | 4.2700 | 4.5700 | 4.1500 | 4.5000 | -6.250% | 117 | 832 | -28.667% |
| 2026-08-31 | 5.1500 | 5.1500 | 4.8000 | 4.8000 | -22.581% | 12 | 821 | -33.125% |
| 2026-08-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +6.897% | 11 | 811 | -48.226% |
| 2026-08-27 | 5.2500 | 5.8000 | 5.2500 | 5.8000 | +12.621% | 133 | 791 | -44.655% |
| 2026-08-26 | 4.9300 | 5.2000 | 4.7700 | 5.1500 | +1.179% | 192 | 817 | -37.670% |
| 2026-08-25 | 5.6500 | 5.6500 | 5.0900 | 5.0900 | -2.115% | 10 | 813 | -36.935% |
| 2026-08-24 | 5.0500 | 5.2000 | 5.0500 | 5.2000 | -16.129% | 10 | 813 | -38.269% |
| 2026-08-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.125% | 1 | 812 | -48.226% |
| 2026-08-20 | 6.3500 | 6.4000 | 6.3500 | 6.4000 | -8.571% | 2 | 811 | -49.844% |
| 2026-08-19 | 7.4500 | 7.4500 | 6.7300 | 7.0000 | -14.530% | 24 | 805 | -54.143% |
| 2026-08-18 | 9.4500 | 9.4500 | 8.1000 | 8.1900 | -27.200% | 19 | 794 | -60.806% |
| 2026-08-17 | 11.2800 | 11.9000 | 10.9500 | 11.2500 | 0.000% | 137 | 751 | -71.467% |
| 2026-08-14 | 12.8000 | 12.8000 | 11.2500 | 11.2500 | -11.557% | 11 | 745 | -71.467% |
| 2026-08-13 | 12.5000 | 12.7200 | 12.5000 | 12.7200 | +16.164% | 2 | 745 | -74.764% |
| 2026-08-12 | 10.5500 | 11.4500 | 10.5500 | 10.9500 | +10.050% | 85 | 669 | -70.685% |
| 2026-08-11 | 10.1500 | 10.1500 | 9.9500 | 9.9500 | -7.870% | 27 | 648 | -67.739% |
| 2026-08-10 | 11.2600 | 11.2600 | 10.7800 | 10.8000 | -10.000% | 3 | 646 | -70.278% |
| 2026-08-07 | 11.5500 | 12.3500 | 11.5500 | 12.0000 | -9.091% | 159 | 695 | -73.250% |
| 2026-08-06 | 13.0000 | 13.2000 | 12.6000 | 13.2000 | -4.000% | 99 | 638 | -75.682% |
| 2026-08-05 | 14.0000 | 14.0000 | 13.7500 | 13.7500 | +2.155% | 2 | 639 | -76.655% |
| 2026-08-04 | 11.2000 | 13.5500 | 11.0200 | 13.4600 | +45.671% | 35 | 628 | -76.152% |
| 2026-08-03 | 8.4400 | 9.2400 | 8.4400 | 9.2400 | -5.231% | 17 | 628 | -65.260% |
| 2026-07-31 | 11.7000 | 11.7000 | 9.7500 | 9.7500 | -1.015% | 4 | 627 | -67.077% |
| 2026-07-30 | 8.5400 | 9.8500 | 8.5000 | 9.8500 | +16.568% | 5 | 627 | -67.411% |
| 2026-07-29 | 8.0000 | 8.4500 | 7.8000 | 8.4500 | -3.868% | 29 | 619 | -62.012% |
| 2026-07-28 | 8.8200 | 8.8200 | 8.7900 | 8.7900 | -16.286% | 5 | 618 | -63.481% |
| 2026-07-27 | 10.8000 | 10.8000 | 9.7500 | 10.5000 | -7.326% | 91 | 534 | -69.429% |
| 2026-07-24 | 13.0000 | 13.0000 | 11.3300 | 11.3300 | -23.446% | 54 | 484 | -71.668% |
| 2026-07-23 | 16.1000 | 16.1000 | 14.8000 | 14.8000 | -15.332% | 13 | 480 | -78.311% |
| 2026-07-22 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | +4.048% | 1 | 481 | -81.636% |
| 2026-07-21 | 15.8000 | 17.0500 | 15.7000 | 16.8000 | +15.226% | 93 | 402 | -80.893% |
| 2026-07-20 | 14.2500 | 14.9000 | 14.2500 | 14.5800 | +4.892% | 14 | 400 | -77.984% |
| 2026-07-17 | 13.0800 | 13.9000 | 13.0800 | 13.9000 | -2.113% | 2 | 399 | -76.906% |
| 2026-07-16 | 15.2300 | 15.2300 | 14.2000 | 14.2000 | -2.740% | 26 | 398 | -77.394% |
| 2026-07-15 | 16.1200 | 16.1200 | 14.6000 | 14.6000 | -21.505% | 11 | 388 | -78.014% |
| 2026-07-14 | 18.0000 | 18.8800 | 18.0000 | 18.6000 | +16.614% | 14 | 375 | -82.742% |
| 2026-07-13 | 17.5000 | 17.5000 | 15.8500 | 15.9500 | -17.995% | 245 | 181 | -79.875% |
| 2026-07-10 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -10.162% | 1 | 181 | -83.496% |
| 2026-07-09 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +14.248% | 1 | 180 | -85.173% |
| 2026-07-08 | 19.9000 | 19.9000 | 17.9800 | 18.9500 | -4.534% | 120 | 127 | -83.061% |
| 2026-07-07 | 20.4800 | 20.4800 | 19.8500 | 19.8500 | -24.668% | 12 | 122 | -83.829% |
| 2026-07-06 | 27.2200 | 27.2200 | 26.3500 | 26.3500 | -3.303% | 11 | 120 | -87.818% |
| 2026-07-02 | 28.5200 | 28.5200 | 27.2500 | 27.2500 | -6.646% | 2 | 120 | -88.220% |
| 2026-07-01 | 32.7000 | 32.9000 | 29.1900 | 29.1900 | -20.615% | 27 | 102 | -89.003% |
| 2026-06-30 | 34.1000 | 36.7700 | 34.0700 | 36.7700 | +42.519% | 4 | 101 | -91.270% |
| 2026-06-29 | 25.7200 | 25.8000 | 25.7200 | 25.8000 | -14.851% | 2 | 100 | -87.558% |
| 2026-06-25 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -1.910% | 1 | 99 | -89.406% |
| 2026-06-24 | 30.8000 | 30.8900 | 30.0100 | 30.8900 | -10.151% | 6 | 94 | -89.608% |
| 2026-06-23 | 34.3800 | 34.3800 | 34.3800 | 34.3800 | -7.804% | 1 | 93 | -90.663% |
| 2026-06-22 | 34.9200 | 37.2900 | 34.9200 | 37.2900 | +18.381% | 24 | 77 | -91.392% |
| 2026-06-18 | 32.8500 | 32.8500 | 30.2500 | 31.5000 | +19.093% | 41 | 53 | -89.810% |
| 2026-06-17 | 25.5200 | 26.4500 | 25.5200 | 26.4500 | +5.927% | 52 | 2 | -87.864% |
| 2026-06-16 | 24.9700 | 24.9700 | 24.9700 | 24.9700 | 0.000% | 2 | 0 | -87.145% |