INTC270617C00195000
INTC Jun 17 2027 195.00 Call
optionOPRA
EODOct 27, 2026
2.52USD+17.209%(+0.37)126Vol1,957OI
INTC270617C00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.3400 | 2.6000 | 2.3400 | 2.5200 | +17.209% | 126 | 2,075 | 0.000% |
| 2026-10-26 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +19.444% | 35 | 2,075 | +17.209% |
| 2026-10-23 | 1.5700 | 1.8200 | 1.5700 | 1.8000 | +5.882% | 19 | 2,087 | +40.000% |
| 2026-10-22 | 2.0000 | 2.0000 | 1.6900 | 1.7000 | -31.452% | 165 | 2,014 | +48.235% |
| 2026-10-20 | 2.0000 | 2.4800 | 2.0000 | 2.4800 | +6.438% | 2 | 2,015 | +1.613% |
| 2026-10-19 | 2.4400 | 2.4400 | 2.3000 | 2.3300 | +7.373% | 20 | 2,005 | +8.155% |
| 2026-10-16 | 2.2700 | 2.2700 | 2.1700 | 2.1700 | -19.630% | 7 | 2,003 | +16.129% |
| 2026-10-15 | 2.6900 | 2.7200 | 2.3600 | 2.7000 | -21.512% | 32 | 2,002 | -6.667% |
| 2026-10-14 | 3.7500 | 3.7500 | 3.3700 | 3.4400 | -10.649% | 20 | 2,004 | -26.744% |
| 2026-10-13 | 3.8700 | 3.8700 | 3.8500 | 3.8500 | +6.061% | 10 | 2,004 | -34.545% |
| 2026-10-12 | 3.8800 | 3.9000 | 3.6300 | 3.6300 | -25.767% | 26 | 1,988 | -30.579% |
| 2026-10-09 | 5.0500 | 5.2000 | 4.8900 | 4.8900 | -8.598% | 54 | 1,938 | -48.466% |
| 2026-10-08 | 6.6000 | 6.6000 | 5.1500 | 5.3500 | -24.648% | 346 | 1,757 | -52.897% |
| 2026-10-07 | 7.2500 | 7.3500 | 7.1000 | 7.1000 | 0.000% | 19 | 1,744 | -64.507% |
| 2026-10-06 | 7.7000 | 7.7000 | 7.1000 | 7.1000 | -12.883% | 5 | 1,747 | -64.507% |
| 2026-10-05 | 8.1000 | 8.2000 | 8.1000 | 8.1500 | -34.538% | 7 | 1,747 | -69.080% |
| 2026-10-02 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +15.814% | 2 | 1,747 | -79.759% |
| 2026-10-01 | 10.5400 | 10.7500 | 10.5400 | 10.7500 | +11.399% | 21 | 1,766 | -76.558% |
| 2026-09-30 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -5.854% | 1 | 1,767 | -73.886% |
| 2026-09-29 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +6.771% | 1 | 1,747 | -75.415% |
| 2026-09-28 | 11.4000 | 11.4000 | 9.6000 | 9.6000 | -28.090% | 6 | 1,745 | -73.750% |
| 2026-09-25 | 13.2500 | 13.3500 | 12.9500 | 13.3500 | -4.438% | 14 | 1,743 | -81.124% |
| 2026-09-24 | 13.3500 | 14.1000 | 12.7500 | 13.9700 | +15.934% | 244 | 1,662 | -81.961% |
| 2026-09-23 | 12.0600 | 12.0600 | 11.5000 | 12.0500 | -9.057% | 114 | 1,663 | -79.087% |
| 2026-09-22 | 12.4000 | 13.2500 | 12.0500 | 13.2500 | +3.922% | 130 | 1,538 | -80.981% |
| 2026-09-21 | 11.7000 | 13.8500 | 11.7000 | 12.7500 | +80.851% | 36 | 1,525 | -80.235% |
| 2026-09-18 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -17.059% | 1 | 1,524 | -64.255% |
| 2026-09-17 | 8.0500 | 8.8500 | 8.0500 | 8.5000 | +44.068% | 212 | 1,410 | -70.353% |
| 2026-09-16 | 5.7500 | 6.1500 | 5.5500 | 5.9000 | +12.811% | 24 | 1,389 | -57.288% |
| 2026-09-14 | 5.5500 | 5.6000 | 5.2300 | 5.2300 | -25.816% | 93 | 1,302 | -51.816% |
| 2026-09-11 | 7.3000 | 7.3000 | 6.8100 | 7.0500 | -0.704% | 3 | 1,302 | -64.255% |
| 2026-09-10 | 6.7200 | 7.1000 | 6.7000 | 7.1000 | -16.471% | 19 | 1,302 | -64.507% |
| 2026-09-09 | 8.1000 | 8.6500 | 8.1000 | 8.5000 | +1.796% | 27 | 1,303 | -70.353% |
| 2026-09-08 | 8.6000 | 8.6000 | 8.3500 | 8.3500 | +59.048% | 4 | 1,302 | -69.820% |
| 2026-09-04 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +32.911% | 3 | 1,304 | -52.000% |
| 2026-09-03 | 3.7600 | 3.9500 | 3.7600 | 3.9500 | +3.947% | 62 | 1,248 | -36.203% |
| 2026-09-02 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | +11.765% | 133 | 1,132 | -33.684% |
| 2026-09-01 | 3.4900 | 3.6000 | 3.4000 | 3.4000 | -19.048% | 5 | 1,131 | -25.882% |
| 2026-08-31 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 1 | 1,131 | -40.000% |
| 2026-08-27 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 1 | 1,131 | -44.000% |
| 2026-08-25 | 4.5600 | 4.5600 | 4.2000 | 4.2000 | -1.408% | 3 | 1,129 | -40.000% |
| 2026-08-24 | 4.3500 | 4.3500 | 4.2600 | 4.2600 | -22.545% | 12 | 1,118 | -40.845% |
| 2026-08-20 | 5.3700 | 5.5000 | 5.3700 | 5.5000 | -6.780% | 2 | 1,117 | -54.182% |
| 2026-08-19 | 5.9000 | 5.9000 | 5.8000 | 5.9000 | -13.994% | 18 | 1,099 | -57.288% |
| 2026-08-18 | 8.0000 | 8.0600 | 6.8000 | 6.8600 | -27.789% | 480 | 1,007 | -63.265% |
| 2026-08-17 | 10.2000 | 10.2000 | 9.5000 | 9.5000 | -2.062% | 33 | 1,009 | -73.474% |
| 2026-08-14 | 11.1000 | 11.1700 | 9.7000 | 9.7000 | -11.009% | 26 | 999 | -74.021% |
| 2026-08-13 | 11.0000 | 11.0000 | 10.9000 | 10.9000 | +16.329% | 5 | 999 | -76.881% |
| 2026-08-12 | 9.2000 | 9.3800 | 9.0000 | 9.3700 | +7.086% | 23 | 999 | -73.106% |
| 2026-08-11 | 8.6000 | 8.7500 | 8.6000 | 8.7500 | -4.580% | 48 | 952 | -71.200% |
| 2026-08-10 | 9.4000 | 9.4000 | 9.1700 | 9.1700 | -10.971% | 6 | 952 | -72.519% |
| 2026-08-07 | 11.0000 | 11.0000 | 10.3000 | 10.3000 | -9.331% | 49 | 909 | -75.534% |
| 2026-08-04 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | +32.865% | 2 | 908 | -77.817% |
| 2026-07-31 | 8.9500 | 9.4000 | 8.5500 | 8.5500 | +35.071% | 36 | 904 | -70.526% |
| 2026-07-29 | 6.6800 | 7.5000 | 6.3300 | 6.3300 | -19.363% | 741 | 272 | -60.190% |
| 2026-07-28 | 7.7000 | 7.8500 | 7.7000 | 7.8500 | -8.721% | 2 | 272 | -67.898% |
| 2026-07-27 | 9.1500 | 9.1500 | 8.6000 | 8.6000 | -11.885% | 13 | 271 | -70.698% |
| 2026-07-24 | 11.0900 | 11.0900 | 9.7600 | 9.7600 | -29.224% | 5 | 269 | -74.180% |
| 2026-07-23 | 14.4200 | 14.4200 | 13.7900 | 13.7900 | -8.372% | 31 | 299 | -81.726% |
| 2026-07-22 | 15.3600 | 15.3600 | 15.0500 | 15.0500 | -3.340% | 3 | 298 | -83.256% |
| 2026-07-21 | 15.3500 | 15.5700 | 15.1000 | 15.5700 | +24.163% | 91 | 239 | -83.815% |
| 2026-07-20 | 12.6000 | 12.6000 | 12.5400 | 12.5400 | +2.787% | 2 | 238 | -79.904% |
| 2026-07-17 | 11.1500 | 12.5000 | 11.1500 | 12.2000 | -9.294% | 4 | 239 | -79.344% |
| 2026-07-16 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -5.944% | 20 | 259 | -81.264% |
| 2026-07-15 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -13.070% | 1 | 260 | -82.378% |
| 2026-07-14 | 16.0700 | 16.4500 | 15.1000 | 16.4500 | +13.527% | 25 | 258 | -84.681% |
| 2026-07-13 | 15.1300 | 15.1300 | 14.3000 | 14.4900 | -11.861% | 5 | 258 | -82.609% |
| 2026-07-08 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | -8.054% | 1 | 258 | -84.672% |
| 2026-07-07 | 18.3500 | 18.3500 | 17.8800 | 17.8800 | -25.063% | 6 | 261 | -85.906% |
| 2026-07-06 | 25.6500 | 25.6500 | 23.7200 | 23.8600 | +5.110% | 42 | 248 | -89.438% |
| 2026-07-02 | 23.0000 | 23.0000 | 22.6000 | 22.7000 | -15.204% | 5 | 250 | -88.899% |
| 2026-07-01 | 29.2300 | 29.2300 | 26.6000 | 26.7700 | -19.537% | 17 | 248 | -90.586% |
| 2026-06-30 | 29.0000 | 33.5800 | 29.0000 | 33.2700 | +22.271% | 34 | 239 | -92.426% |
| 2026-06-29 | 23.4900 | 27.6000 | 22.7500 | 27.2100 | +1.530% | 20 | 237 | -90.739% |
| 2026-06-26 | 26.7600 | 26.9000 | 26.0000 | 26.8000 | -4.422% | 54 | 212 | -90.597% |
| 2026-06-25 | 32.5200 | 32.5200 | 27.2900 | 28.0400 | -0.884% | 59 | 217 | -91.013% |
| 2026-06-24 | 28.5000 | 28.5000 | 28.2900 | 28.2900 | -4.908% | 6 | 214 | -91.092% |
| 2026-06-23 | 29.7000 | 31.5500 | 29.7000 | 29.7500 | -10.821% | 5 | 213 | -91.529% |
| 2026-06-22 | 33.8700 | 33.8700 | 32.4000 | 33.3600 | +13.085% | 7 | 212 | -92.446% |
| 2026-06-18 | 29.9700 | 30.6500 | 27.1300 | 29.5000 | +26.338% | 188 | 95 | -91.458% |
| 2026-06-17 | 23.1900 | 24.5800 | 22.8600 | 23.3500 | +4.009% | 90 | 40 | -89.208% |
| 2026-06-16 | 26.4000 | 26.5000 | 22.1000 | 22.4500 | 0.000% | 48 | 0 | -88.775% |