INTC270617C00200000
INTC Jun 17 2027 200.00 Call
optionOPRA
EODOct 27, 2026
2.29USD+12.255%(+0.25)93Vol5,385OI
INTC270617C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.2000 | 2.4300 | 2.2000 | 2.2900 | +12.255% | 93 | 5,385 | 0.000% |
| 2026-10-26 | 1.6600 | 2.0600 | 1.6600 | 2.0400 | +27.500% | 550 | 5,068 | +12.255% |
| 2026-10-23 | 1.5500 | 1.6600 | 1.5500 | 1.6000 | +6.667% | 91 | 5,079 | +43.125% |
| 2026-10-22 | 1.8500 | 1.8800 | 1.5000 | 1.5000 | -34.783% | 182 | 5,054 | +52.667% |
| 2026-10-21 | 2.3500 | 2.3500 | 2.0800 | 2.3000 | +4.545% | 32 | 5,066 | -0.435% |
| 2026-10-20 | 1.9000 | 2.3800 | 1.8500 | 2.2000 | +3.774% | 104 | 5,089 | +4.091% |
| 2026-10-19 | 2.3000 | 2.4200 | 2.1200 | 2.1200 | +7.614% | 812 | 4,898 | +8.019% |
| 2026-10-16 | 2.3700 | 2.3700 | 1.9200 | 1.9700 | -27.037% | 1,071 | 4,708 | +16.244% |
| 2026-10-15 | 2.6200 | 2.7400 | 2.1600 | 2.7000 | -16.409% | 1,809 | 4,675 | -15.185% |
| 2026-10-14 | 3.6500 | 3.6500 | 3.1000 | 3.2300 | -13.405% | 458 | 4,910 | -29.102% |
| 2026-10-13 | 3.3500 | 3.7300 | 2.9500 | 3.7300 | +8.116% | 554 | 4,999 | -38.606% |
| 2026-10-12 | 4.0000 | 4.0000 | 3.3800 | 3.4500 | -22.297% | 71 | 4,994 | -33.623% |
| 2026-10-09 | 5.0000 | 5.0500 | 4.4000 | 4.4400 | -11.200% | 2,301 | 6,734 | -48.423% |
| 2026-10-08 | 5.9000 | 5.9400 | 4.8200 | 5.0000 | -24.242% | 128 | 6,644 | -54.200% |
| 2026-10-07 | 6.2500 | 7.1000 | 6.2500 | 6.6000 | +3.125% | 193 | 6,629 | -65.303% |
| 2026-10-06 | 7.6500 | 7.6500 | 6.4000 | 6.4000 | -14.667% | 2,141 | 4,693 | -64.219% |
| 2026-10-05 | 8.5400 | 8.5400 | 7.4600 | 7.5000 | -19.614% | 57 | 4,684 | -69.467% |
| 2026-10-02 | 11.1500 | 11.5500 | 9.2700 | 9.3300 | -7.806% | 1,117 | 3,709 | -75.456% |
| 2026-10-01 | 9.8000 | 10.2800 | 9.7500 | 10.1200 | -3.619% | 258 | 3,499 | -77.372% |
| 2026-09-30 | 10.1800 | 10.5000 | 9.3900 | 10.5000 | +14.130% | 334 | 3,174 | -78.190% |
| 2026-09-29 | 9.0000 | 10.2700 | 8.8700 | 9.2000 | -1.075% | 893 | 2,388 | -75.109% |
| 2026-09-28 | 11.5000 | 11.7000 | 8.9000 | 9.3000 | -23.457% | 389 | 2,607 | -75.376% |
| 2026-09-25 | 13.2900 | 13.2900 | 11.9500 | 12.1500 | -10.793% | 167 | 2,485 | -81.152% |
| 2026-09-24 | 12.0500 | 13.6200 | 11.8000 | 13.6200 | +17.010% | 825 | 2,651 | -83.186% |
| 2026-09-23 | 11.7000 | 11.7000 | 10.8500 | 11.6400 | -7.619% | 112 | 2,608 | -80.326% |
| 2026-09-22 | 11.5500 | 12.6000 | 11.3400 | 12.6000 | +5.000% | 231 | 2,537 | -81.825% |
| 2026-09-21 | 9.7600 | 13.2600 | 9.7500 | 12.0000 | +76.471% | 182 | 2,473 | -80.917% |
| 2026-09-18 | 7.8000 | 7.8000 | 6.6500 | 6.8000 | -11.111% | 9 | 2,471 | -66.324% |
| 2026-09-17 | 6.2500 | 8.3500 | 6.2500 | 7.6500 | +37.838% | 323 | 2,421 | -70.065% |
| 2026-09-16 | 5.7500 | 6.1500 | 5.5000 | 5.5500 | +16.842% | 179 | 2,278 | -58.739% |
| 2026-09-15 | 5.3000 | 5.4000 | 4.7000 | 4.7500 | -9.351% | 36 | 2,260 | -51.789% |
| 2026-09-14 | 5.1100 | 5.3500 | 4.9300 | 5.2400 | -20.606% | 621 | 2,228 | -56.298% |
| 2026-09-11 | 7.0000 | 7.0000 | 6.4000 | 6.6000 | 0.000% | 81 | 2,260 | -65.303% |
| 2026-09-10 | 7.0000 | 7.0000 | 6.3000 | 6.6000 | -18.012% | 32 | 2,246 | -65.303% |
| 2026-09-09 | 7.4600 | 8.1200 | 7.4600 | 8.0500 | +1.899% | 70 | 2,276 | -71.553% |
| 2026-09-08 | 6.5900 | 8.2100 | 6.4500 | 7.9000 | +58.000% | 580 | 2,163 | -71.013% |
| 2026-09-04 | 4.3500 | 5.0000 | 4.3000 | 5.0000 | +34.409% | 32 | 2,168 | -54.200% |
| 2026-09-03 | 3.2400 | 3.8500 | 3.2400 | 3.7200 | +6.286% | 175 | 2,019 | -38.441% |
| 2026-09-02 | 3.4500 | 3.5300 | 3.3800 | 3.5000 | 0.000% | 6 | 2,017 | -34.571% |
| 2026-09-01 | 3.2500 | 3.5000 | 3.1800 | 3.5000 | -4.110% | 23 | 2,006 | -34.571% |
| 2026-08-31 | 4.1000 | 4.1000 | 3.6300 | 3.6500 | -6.410% | 350 | 1,925 | -37.260% |
| 2026-08-28 | 4.7500 | 4.7500 | 3.9000 | 3.9000 | -16.129% | 86 | 1,923 | -41.282% |
| 2026-08-27 | 4.5000 | 4.7000 | 4.1400 | 4.6500 | +17.722% | 98 | 1,971 | -50.753% |
| 2026-08-26 | 3.8000 | 4.0000 | 3.6700 | 3.9500 | -0.253% | 169 | 2,115 | -42.025% |
| 2026-08-25 | 4.1800 | 4.2000 | 3.9000 | 3.9600 | -2.222% | 27 | 2,100 | -42.172% |
| 2026-08-24 | 4.4000 | 4.4500 | 3.9000 | 4.0500 | -17.347% | 85 | 2,062 | -43.457% |
| 2026-08-21 | 5.3000 | 5.3500 | 4.8000 | 4.9000 | -3.922% | 170 | 1,893 | -53.265% |
| 2026-08-20 | 5.0000 | 5.3800 | 4.9500 | 5.1000 | -5.556% | 63 | 1,850 | -55.098% |
| 2026-08-19 | 6.0500 | 6.0500 | 5.3600 | 5.4000 | -16.923% | 39 | 1,826 | -57.593% |
| 2026-08-18 | 7.9500 | 7.9500 | 6.4500 | 6.5000 | -26.966% | 200 | 1,736 | -64.769% |
| 2026-08-17 | 9.2500 | 9.8500 | 8.9000 | 8.9000 | -1.657% | 46 | 1,704 | -74.270% |
| 2026-08-14 | 10.6000 | 10.6900 | 9.0500 | 9.0500 | -11.275% | 59 | 1,687 | -74.696% |
| 2026-08-13 | 8.8300 | 10.6500 | 8.8300 | 10.2000 | +12.088% | 32 | 1,680 | -77.549% |
| 2026-08-12 | 9.4500 | 9.4500 | 8.6500 | 9.1000 | +11.656% | 146 | 1,673 | -74.835% |
| 2026-08-11 | 8.0000 | 8.3000 | 8.0000 | 8.1500 | -6.644% | 71 | 1,623 | -71.902% |
| 2026-08-10 | 8.9700 | 9.2500 | 8.6000 | 8.7300 | -11.818% | 140 | 1,575 | -73.769% |
| 2026-08-07 | 10.6000 | 10.6000 | 9.9000 | 9.9000 | -5.714% | 118 | 1,540 | -76.869% |
| 2026-08-06 | 9.8300 | 10.7900 | 9.8300 | 10.5000 | -8.297% | 367 | 1,289 | -78.190% |
| 2026-08-05 | 10.8400 | 11.4500 | 10.6500 | 11.4500 | +2.232% | 30 | 1,281 | -80.000% |
| 2026-08-04 | 9.2500 | 11.4000 | 9.2500 | 11.2000 | +47.757% | 29 | 1,269 | -79.554% |
| 2026-08-03 | 6.5000 | 7.5800 | 6.5000 | 7.5800 | -2.194% | 21 | 1,256 | -69.789% |
| 2026-07-31 | 8.9000 | 8.9000 | 7.7000 | 7.7500 | -6.963% | 1,149 | 725 | -70.452% |
| 2026-07-30 | 6.8500 | 8.9600 | 6.8500 | 8.3300 | +34.355% | 102 | 811 | -72.509% |
| 2026-07-29 | 6.8800 | 7.2700 | 5.8000 | 6.2000 | -16.216% | 111 | 780 | -63.065% |
| 2026-07-28 | 7.0000 | 7.7300 | 6.7000 | 7.4000 | -7.152% | 85 | 759 | -69.054% |
| 2026-07-27 | 9.2700 | 9.3000 | 7.9000 | 7.9700 | -8.391% | 134 | 673 | -71.267% |
| 2026-07-24 | 10.3800 | 11.3200 | 8.7000 | 8.7000 | -29.839% | 114 | 670 | -73.678% |
| 2026-07-23 | 13.3000 | 13.9800 | 12.4000 | 12.4000 | -19.271% | 147 | 541 | -81.532% |
| 2026-07-22 | 14.9000 | 15.3600 | 14.9000 | 15.3600 | +0.721% | 2 | 540 | -85.091% |
| 2026-07-21 | 13.8000 | 15.2500 | 13.8000 | 15.2500 | +26.033% | 75 | 530 | -84.984% |
| 2026-07-20 | 12.6500 | 12.6500 | 12.1000 | 12.1000 | +2.542% | 8 | 524 | -81.074% |
| 2026-07-17 | 10.0000 | 11.8200 | 9.7900 | 11.8000 | -5.600% | 47 | 496 | -80.593% |
| 2026-07-16 | 12.8300 | 13.0000 | 11.1000 | 12.5000 | -7.407% | 101 | 462 | -81.680% |
| 2026-07-15 | 15.3000 | 15.3200 | 12.7000 | 13.5000 | -15.625% | 50 | 454 | -83.037% |
| 2026-07-14 | 15.3000 | 16.0000 | 14.4700 | 16.0000 | +15.942% | 7 | 451 | -85.688% |
| 2026-07-13 | 14.9100 | 14.9100 | 13.8000 | 13.8000 | -17.857% | 15 | 446 | -83.406% |
| 2026-07-10 | 16.4000 | 16.9100 | 16.2000 | 16.8000 | -10.875% | 60 | 441 | -86.369% |
| 2026-07-09 | 19.3000 | 19.8000 | 18.4000 | 18.8500 | +6.317% | 16 | 437 | -87.851% |
| 2026-07-08 | 17.0000 | 17.7300 | 15.4500 | 17.7300 | +1.721% | 51 | 422 | -87.084% |
| 2026-07-07 | 19.4500 | 19.4500 | 17.2500 | 17.4300 | -25.000% | 285 | 419 | -86.862% |
| 2026-07-06 | 22.8000 | 25.2200 | 22.8000 | 23.2400 | +7.097% | 152 | 330 | -90.146% |
| 2026-07-02 | 24.8800 | 24.9200 | 21.0000 | 21.7000 | -15.234% | 38 | 326 | -89.447% |
| 2026-07-01 | 28.5500 | 28.8100 | 25.2500 | 25.6000 | -20.000% | 30 | 325 | -91.055% |
| 2026-06-30 | 27.2100 | 33.5500 | 27.2100 | 32.0000 | +22.091% | 244 | 270 | -92.844% |
| 2026-06-29 | 24.5000 | 27.0000 | 21.3400 | 26.2100 | -0.720% | 41 | 245 | -91.263% |
| 2026-06-26 | 25.3200 | 27.3900 | 25.3200 | 26.4000 | -3.297% | 27 | 242 | -91.326% |
| 2026-06-25 | 32.9500 | 32.9500 | 26.2500 | 27.3000 | +1.111% | 29 | 230 | -91.612% |
| 2026-06-24 | 29.0000 | 29.0000 | 27.0000 | 27.0000 | -4.795% | 12 | 229 | -91.519% |
| 2026-06-23 | 29.5000 | 31.1900 | 28.0000 | 28.3600 | -13.930% | 136 | 146 | -91.925% |
| 2026-06-22 | 33.0200 | 33.2500 | 31.4500 | 32.9500 | 0.000% | 194 | 146 | -93.050% |