INTC270617C00190000
INTC Jun 17 2027 190.00 Call
optionOPRA
EODOct 27, 2026
2.75USD+18.026%(+0.42)81Vol1,690OI
INTC270617C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.6400 | 2.8300 | 2.6400 | 2.7500 | +18.026% | 81 | 1,635 | 0.000% |
| 2026-10-26 | 2.0700 | 2.3300 | 2.0700 | 2.3300 | +18.878% | 2 | 1,635 | +18.026% |
| 2026-10-23 | 1.9400 | 1.9600 | 1.9300 | 1.9600 | -1.508% | 87 | 1,569 | +40.306% |
| 2026-10-22 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -26.022% | 20 | 1,549 | +38.191% |
| 2026-10-21 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | +21.719% | 5 | 1,549 | +2.230% |
| 2026-10-20 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -22.456% | 20 | 1,549 | +24.434% |
| 2026-10-19 | 2.7800 | 2.8500 | 2.6500 | 2.8500 | +22.318% | 168 | 1,666 | -3.509% |
| 2026-10-16 | 2.4100 | 2.4100 | 2.3300 | 2.3300 | -16.487% | 3 | 1,665 | +18.026% |
| 2026-10-15 | 2.6900 | 2.7900 | 2.6900 | 2.7900 | -25.600% | 7 | 1,663 | -1.434% |
| 2026-10-14 | 4.1500 | 4.1500 | 3.7000 | 3.7500 | -15.730% | 125 | 1,554 | -26.667% |
| 2026-10-13 | 3.8200 | 4.4500 | 3.8000 | 4.4500 | +12.658% | 125 | 1,474 | -38.202% |
| 2026-10-12 | 4.2000 | 4.2000 | 3.9100 | 3.9500 | -22.549% | 22 | 1,477 | -30.380% |
| 2026-10-09 | 5.7000 | 5.7000 | 5.1000 | 5.1000 | -22.137% | 6 | 1,477 | -46.078% |
| 2026-10-08 | 6.6000 | 6.6000 | 6.5400 | 6.5500 | -14.379% | 160 | 1,402 | -58.015% |
| 2026-10-07 | 7.9500 | 7.9500 | 7.6000 | 7.6500 | 0.000% | 14 | 1,399 | -64.052% |
| 2026-10-06 | 8.1800 | 8.1800 | 7.4100 | 7.6500 | -11.047% | 293 | 1,324 | -64.052% |
| 2026-10-05 | 9.3000 | 9.5000 | 8.6000 | 8.6000 | -18.868% | 259 | 1,337 | -68.023% |
| 2026-10-02 | 13.1300 | 13.1300 | 10.5500 | 10.6000 | -7.826% | 151 | 1,380 | -74.057% |
| 2026-10-01 | 11.2500 | 11.5000 | 11.2500 | 11.5000 | +2.041% | 5 | 1,383 | -76.087% |
| 2026-09-30 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -1.140% | 1 | 1,383 | -75.599% |
| 2026-09-29 | 10.4500 | 11.4000 | 10.4500 | 11.4000 | +11.003% | 5 | 1,379 | -75.877% |
| 2026-09-28 | 11.1500 | 11.3700 | 10.2700 | 10.2700 | -24.038% | 6 | 1,378 | -73.223% |
| 2026-09-25 | 14.3000 | 14.4900 | 13.5200 | 13.5200 | -6.111% | 55 | 1,345 | -79.660% |
| 2026-09-24 | 14.0500 | 14.4000 | 13.4500 | 14.4000 | +10.345% | 76 | 1,284 | -80.903% |
| 2026-09-23 | 12.7000 | 13.0500 | 12.1500 | 13.0500 | -6.452% | 136 | 1,213 | -78.927% |
| 2026-09-22 | 13.1500 | 13.9500 | 12.7000 | 13.9500 | +6.489% | 248 | 1,207 | -80.287% |
| 2026-09-21 | 11.2000 | 14.8000 | 10.9500 | 13.1000 | +66.244% | 38 | 1,199 | -79.008% |
| 2026-09-18 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -14.348% | 1 | 1,200 | -65.102% |
| 2026-09-17 | 8.4000 | 9.4000 | 8.4000 | 9.2000 | +46.032% | 24 | 1,198 | -70.109% |
| 2026-09-16 | 6.5000 | 6.5000 | 5.9500 | 6.3000 | +14.545% | 112 | 1,089 | -56.349% |
| 2026-09-15 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -7.563% | 24 | 1,089 | -50.000% |
| 2026-09-14 | 5.8500 | 5.9500 | 5.8000 | 5.9500 | -20.667% | 176 | 955 | -53.782% |
| 2026-09-11 | 8.0600 | 8.0600 | 7.5000 | 7.5000 | +1.351% | 8 | 960 | -63.333% |
| 2026-09-10 | 7.3500 | 7.4000 | 7.3500 | 7.4000 | -17.778% | 179 | 925 | -62.838% |
| 2026-09-09 | 9.2000 | 9.2000 | 8.7800 | 9.0000 | -2.174% | 37 | 927 | -69.444% |
| 2026-09-08 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +87.755% | 4 | 927 | -70.109% |
| 2026-09-04 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +15.294% | 1 | 927 | -43.878% |
| 2026-09-03 | 3.9000 | 4.2500 | 3.9000 | 4.2500 | +4.938% | 65 | 867 | -35.294% |
| 2026-09-02 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.316% | 108 | 841 | -32.099% |
| 2026-09-01 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -10.909% | 2 | 840 | -29.847% |
| 2026-08-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -14.397% | 9 | 840 | -37.500% |
| 2026-08-27 | 4.6000 | 5.2500 | 4.6000 | 5.1400 | +22.381% | 78 | 864 | -46.498% |
| 2026-08-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -11.579% | 10 | 854 | -34.524% |
| 2026-08-25 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -14.260% | 1 | 854 | -42.105% |
| 2026-08-20 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -9.919% | 4 | 854 | -50.361% |
| 2026-08-19 | 6.0000 | 6.1500 | 6.0000 | 6.1500 | -16.892% | 19 | 848 | -55.285% |
| 2026-08-18 | 8.6000 | 8.6000 | 7.2000 | 7.4000 | -30.189% | 105 | 820 | -62.838% |
| 2026-08-17 | 10.1200 | 10.7500 | 10.1200 | 10.6000 | +3.922% | 22 | 812 | -74.057% |
| 2026-08-14 | 11.6500 | 11.8000 | 10.2000 | 10.2000 | -9.333% | 24 | 806 | -73.039% |
| 2026-08-13 | 11.1500 | 11.7100 | 11.1500 | 11.2500 | +8.696% | 6 | 805 | -75.556% |
| 2026-08-12 | 10.0000 | 10.3500 | 9.4500 | 10.3500 | +14.365% | 9 | 804 | -73.430% |
| 2026-08-11 | 9.1000 | 9.2000 | 8.8500 | 9.0500 | -8.954% | 103 | 730 | -69.613% |
| 2026-08-10 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -8.387% | 1 | 730 | -72.334% |
| 2026-08-07 | 11.2000 | 11.2000 | 10.8500 | 10.8500 | +1.402% | 43 | 688 | -74.654% |
| 2026-08-06 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -12.653% | 2 | 690 | -74.299% |
| 2026-08-04 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +53.125% | 1 | 690 | -77.551% |
| 2026-08-03 | 7.6000 | 8.0000 | 7.6000 | 8.0000 | -11.111% | 3 | 691 | -65.625% |
| 2026-07-31 | 10.2500 | 10.4000 | 8.7000 | 9.0000 | +23.288% | 86 | 693 | -69.444% |
| 2026-07-29 | 7.0300 | 7.5500 | 7.0300 | 7.3000 | -12.575% | 104 | 628 | -62.329% |
| 2026-07-28 | 7.6000 | 8.3500 | 7.6000 | 8.3500 | -4.571% | 67 | 562 | -67.066% |
| 2026-07-27 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -24.242% | 1 | 561 | -68.571% |
| 2026-07-24 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -14.444% | 3 | 558 | -76.190% |
| 2026-07-23 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -12.847% | 2 | 556 | -79.630% |
| 2026-07-22 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | -3.248% | 1 | 555 | -82.247% |
| 2026-07-21 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | +13.145% | 1 | 555 | -82.823% |
| 2026-07-20 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +10.117% | 1 | 556 | -80.565% |
| 2026-07-17 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +1.181% | 1 | 557 | -78.599% |
| 2026-07-16 | 13.5400 | 13.5400 | 12.7000 | 12.7000 | -13.014% | 2 | 557 | -78.346% |
| 2026-07-15 | 13.8000 | 14.8100 | 13.8000 | 14.6000 | -7.006% | 6 | 557 | -81.164% |
| 2026-07-14 | 15.2000 | 16.4500 | 15.2000 | 15.7000 | -14.067% | 3 | 559 | -82.484% |
| 2026-07-10 | 18.0000 | 18.2700 | 18.0000 | 18.2700 | -8.832% | 6 | 560 | -84.948% |
| 2026-07-09 | 21.6000 | 21.6000 | 20.0400 | 20.0400 | +13.220% | 2 | 558 | -86.277% |
| 2026-07-08 | 18.6000 | 18.8100 | 17.7000 | 17.7000 | -10.831% | 39 | 522 | -84.463% |
| 2026-07-07 | 20.1000 | 20.5000 | 18.5400 | 19.8500 | -19.830% | 34 | 525 | -86.146% |
| 2026-07-06 | 26.0500 | 26.8500 | 24.6700 | 24.7600 | +4.826% | 329 | 363 | -88.893% |
| 2026-07-02 | 23.6200 | 23.6200 | 23.6200 | 23.6200 | -14.944% | 1 | 364 | -88.357% |
| 2026-07-01 | 27.9500 | 28.2000 | 27.7700 | 27.7700 | -18.324% | 16 | 360 | -90.097% |
| 2026-06-30 | 30.0000 | 34.0000 | 30.0000 | 34.0000 | +18.674% | 4 | 360 | -91.912% |
| 2026-06-29 | 25.4000 | 28.6500 | 23.7700 | 28.6500 | -0.070% | 220 | 207 | -90.401% |
| 2026-06-26 | 28.4000 | 28.6700 | 27.3500 | 28.6700 | -3.273% | 51 | 195 | -90.408% |
| 2026-06-25 | 32.7900 | 32.7900 | 27.7300 | 29.6400 | +2.207% | 46 | 191 | -90.722% |
| 2026-06-24 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -3.974% | 1 | 191 | -90.517% |
| 2026-06-23 | 29.2500 | 32.3900 | 29.2500 | 30.2000 | -12.843% | 66 | 141 | -90.894% |
| 2026-06-22 | 33.6500 | 34.6500 | 33.5000 | 34.6500 | +18.462% | 14 | 127 | -92.063% |
| 2026-06-18 | 29.7300 | 31.0000 | 29.0000 | 29.2500 | +14.616% | 32 | 119 | -90.598% |
| 2026-06-17 | 23.7100 | 25.5200 | 23.6000 | 25.5200 | -8.857% | 114 | 21 | -89.224% |
| 2026-06-15 | 28.5000 | 28.6000 | 27.5500 | 28.0000 | 0.000% | 23 | 0 | -90.179% |