INTC270617C00185000
INTC Jun 17 2027 185.00 Call
optionOPRA
EODOct 27, 2026
2.92USD+9.774%(+0.26)926Vol1,572OI
INTC270617C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.7600 | 3.1000 | 2.7600 | 2.9200 | +9.774% | 926 | 1,557 | 0.000% |
| 2026-10-26 | 2.6600 | 2.6600 | 2.6000 | 2.6600 | +25.472% | 61 | 1,498 | +9.774% |
| 2026-10-23 | 2.0900 | 2.1200 | 2.0900 | 2.1200 | -16.863% | 7 | 1,503 | +37.736% |
| 2026-10-16 | 2.9300 | 2.9300 | 2.5500 | 2.5500 | -29.167% | 45 | 1,547 | +14.510% |
| 2026-10-15 | 3.1000 | 3.6000 | 3.0000 | 3.6000 | -7.692% | 121 | 1,473 | -18.889% |
| 2026-10-14 | 4.3000 | 4.5000 | 3.9000 | 3.9000 | -13.333% | 37 | 1,475 | -25.128% |
| 2026-10-13 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | +4.651% | 99 | 1,408 | -35.111% |
| 2026-10-12 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -24.561% | 15 | 1,412 | -32.093% |
| 2026-10-09 | 5.9500 | 5.9500 | 5.7000 | 5.7000 | -8.065% | 8 | 1,406 | -48.772% |
| 2026-10-08 | 6.9000 | 6.9000 | 6.2000 | 6.2000 | -22.500% | 37 | 1,374 | -52.903% |
| 2026-10-07 | 8.5500 | 8.5500 | 8.0000 | 8.0000 | +1.266% | 25 | 1,371 | -63.500% |
| 2026-10-06 | 8.3500 | 8.3500 | 7.9000 | 7.9000 | -21.782% | 47 | 1,325 | -63.038% |
| 2026-10-05 | 9.8500 | 10.1000 | 9.8500 | 10.1000 | -10.619% | 21 | 1,324 | -71.089% |
| 2026-10-02 | 13.7700 | 13.9500 | 11.2300 | 11.3000 | -5.518% | 463 | 1,069 | -74.159% |
| 2026-10-01 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +11.776% | 1 | 1,068 | -75.585% |
| 2026-09-29 | 10.8300 | 12.0000 | 10.7000 | 10.7000 | -3.430% | 203 | 969 | -72.710% |
| 2026-09-28 | 13.6700 | 13.6700 | 10.7000 | 11.0800 | -22.626% | 33 | 939 | -73.646% |
| 2026-09-25 | 15.0600 | 15.0600 | 14.3200 | 14.3200 | -10.500% | 15 | 932 | -79.609% |
| 2026-09-24 | 14.8500 | 16.0000 | 14.2500 | 16.0000 | +18.959% | 182 | 1,001 | -81.750% |
| 2026-09-23 | 13.4400 | 13.4500 | 12.8500 | 13.4500 | -4.947% | 34 | 995 | -78.290% |
| 2026-09-22 | 13.2000 | 14.1500 | 13.2000 | 14.1500 | +2.909% | 77 | 934 | -79.364% |
| 2026-09-21 | 12.3000 | 14.8000 | 12.3000 | 13.7500 | +67.072% | 77 | 875 | -78.764% |
| 2026-09-18 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -17.700% | 5 | 875 | -64.520% |
| 2026-09-17 | 9.1100 | 10.0000 | 9.0500 | 10.0000 | +58.479% | 31 | 878 | -70.800% |
| 2026-09-14 | 6.1500 | 6.3100 | 6.1500 | 6.3100 | -22.577% | 4 | 875 | -53.724% |
| 2026-09-11 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +3.822% | 2 | 873 | -64.172% |
| 2026-09-10 | 7.8000 | 7.8500 | 7.8000 | 7.8500 | -17.801% | 9 | 871 | -62.803% |
| 2026-09-09 | 9.4500 | 9.7000 | 9.4500 | 9.5500 | +2.139% | 328 | 601 | -69.424% |
| 2026-09-08 | 7.7500 | 9.7000 | 7.7500 | 9.3500 | +66.964% | 5 | 598 | -68.770% |
| 2026-09-04 | 5.2000 | 5.6000 | 5.2000 | 5.6000 | +20.430% | 95 | 505 | -47.857% |
| 2026-09-03 | 4.2500 | 4.6500 | 4.2500 | 4.6500 | +17.424% | 103 | 534 | -37.204% |
| 2026-09-01 | 4.1200 | 4.1200 | 3.9600 | 3.9600 | -12.000% | 2 | 533 | -26.263% |
| 2026-08-31 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | -8.163% | 31 | 533 | -35.111% |
| 2026-08-27 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 1 | 534 | -40.408% |
| 2026-08-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 20 | 534 | -41.600% |
| 2026-08-20 | 5.9400 | 6.0000 | 5.9400 | 6.0000 | -6.832% | 8 | 539 | -51.333% |
| 2026-08-19 | 6.6500 | 6.7000 | 6.4400 | 6.4400 | -16.364% | 19 | 521 | -54.658% |
| 2026-08-18 | 8.2500 | 8.2500 | 7.7000 | 7.7000 | -27.014% | 18 | 504 | -62.078% |
| 2026-08-17 | 11.2500 | 11.2500 | 10.5500 | 10.5500 | -1.402% | 3 | 504 | -72.322% |
| 2026-08-14 | 12.2500 | 12.3000 | 10.7000 | 10.7000 | -10.833% | 70 | 469 | -72.710% |
| 2026-08-13 | 12.1400 | 12.1400 | 12.0000 | 12.0000 | +11.628% | 2 | 468 | -75.667% |
| 2026-08-12 | 10.5000 | 10.7500 | 10.1000 | 10.7500 | +13.757% | 56 | 477 | -72.837% |
| 2026-08-11 | 9.4700 | 9.6000 | 9.3500 | 9.4500 | -6.713% | 40 | 458 | -69.101% |
| 2026-08-10 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -13.047% | 1 | 457 | -71.175% |
| 2026-08-07 | 11.6500 | 11.7500 | 11.6000 | 11.6500 | -12.075% | 31 | 436 | -74.936% |
| 2026-08-05 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +3.113% | 1 | 436 | -77.962% |
| 2026-08-04 | 12.6500 | 12.8500 | 12.6500 | 12.8500 | +43.575% | 3 | 433 | -77.276% |
| 2026-08-03 | 7.1500 | 8.9500 | 7.1500 | 8.9500 | -5.291% | 3 | 433 | -67.374% |
| 2026-07-31 | 11.0500 | 11.0500 | 9.4500 | 9.4500 | 0.000% | 42 | 416 | -69.101% |
| 2026-07-30 | 9.6700 | 9.6700 | 9.4400 | 9.4500 | +33.099% | 37 | 383 | -69.101% |
| 2026-07-29 | 7.2000 | 7.8500 | 7.0500 | 7.1000 | -31.533% | 146 | 287 | -58.873% |
| 2026-07-27 | 10.3700 | 10.5000 | 10.3700 | 10.3700 | -27.228% | 32 | 286 | -71.842% |
| 2026-07-23 | 14.7800 | 14.7800 | 14.2500 | 14.2500 | -13.897% | 31 | 255 | -79.509% |
| 2026-07-21 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +24.906% | 1 | 254 | -82.356% |
| 2026-07-17 | 13.4500 | 13.4500 | 13.2500 | 13.2500 | -12.252% | 203 | 82 | -77.962% |
| 2026-07-15 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -7.077% | 8 | 90 | -80.662% |
| 2026-07-14 | 17.3700 | 17.3700 | 16.2500 | 16.2500 | +4.502% | 6 | 87 | -82.031% |
| 2026-07-13 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -17.507% | 8 | 79 | -81.222% |
| 2026-07-10 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -10.664% | 1 | 78 | -84.509% |
| 2026-07-09 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +14.054% | 3 | 78 | -86.161% |
| 2026-07-08 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -4.491% | 4 | 78 | -84.216% |
| 2026-07-07 | 20.6500 | 20.6500 | 19.3700 | 19.3700 | -24.454% | 6 | 79 | -84.925% |
| 2026-07-06 | 26.9100 | 26.9100 | 25.6000 | 25.6400 | +6.082% | 22 | 66 | -88.612% |
| 2026-07-02 | 24.1700 | 24.1700 | 24.1700 | 24.1700 | -14.016% | 50 | 91 | -87.919% |
| 2026-07-01 | 28.1100 | 28.1100 | 28.1100 | 28.1100 | -18.285% | 1 | 91 | -89.612% |
| 2026-06-30 | 32.9700 | 35.4000 | 32.9000 | 34.4000 | +15.942% | 43 | 80 | -91.512% |
| 2026-06-29 | 27.6300 | 29.6700 | 27.6300 | 29.6700 | +3.560% | 36 | 104 | -90.158% |
| 2026-06-26 | 28.5000 | 28.6500 | 28.1100 | 28.6500 | -3.535% | 17 | 100 | -89.808% |
| 2026-06-25 | 28.4700 | 30.2000 | 28.4700 | 29.7000 | -12.647% | 17 | 97 | -90.168% |
| 2026-06-23 | 29.7700 | 34.0000 | 29.7700 | 34.0000 | -5.556% | 12 | 95 | -91.412% |
| 2026-06-22 | 34.2200 | 36.0000 | 34.2200 | 36.0000 | +11.871% | 57 | 47 | -91.889% |
| 2026-06-18 | 30.5600 | 32.1800 | 30.5600 | 32.1800 | +10.017% | 20 | 44 | -90.926% |
| 2026-06-15 | 28.1000 | 29.2500 | 28.1000 | 29.2500 | 0.000% | 54 | 0 | -90.017% |