INTC270617C00210000
INTC Jun 17 2027 210.00 Call
optionOPRA
EODOct 27, 2026
1.94USD+14.793%(+0.25)28Vol9,440OI
INTC270617C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.8400 | 2.0300 | 1.8400 | 1.9400 | +14.793% | 28 | 9,413 | 0.000% |
| 2026-10-26 | 1.3600 | 1.6900 | 1.2800 | 1.6900 | +24.265% | 41 | 9,385 | +14.793% |
| 2026-10-23 | 1.2200 | 1.3800 | 1.2200 | 1.3600 | +3.030% | 215 | 9,597 | +42.647% |
| 2026-10-22 | 1.5000 | 1.6300 | 1.3200 | 1.3200 | -31.606% | 164 | 9,708 | +46.970% |
| 2026-10-21 | 1.9500 | 1.9500 | 1.9100 | 1.9300 | -1.026% | 7 | 9,710 | +0.518% |
| 2026-10-20 | 1.6600 | 2.0100 | 1.5500 | 1.9500 | -2.500% | 201 | 9,816 | -0.513% |
| 2026-10-19 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | +21.212% | 2 | 9,816 | -3.000% |
| 2026-10-16 | 2.1600 | 2.1600 | 1.6500 | 1.6500 | -32.377% | 212 | 9,830 | +17.576% |
| 2026-10-15 | 2.1000 | 2.4400 | 1.9700 | 2.4400 | -9.630% | 339 | 9,983 | -20.492% |
| 2026-10-14 | 2.9500 | 3.1000 | 2.6700 | 2.7000 | -14.826% | 393 | 10,094 | -28.148% |
| 2026-10-13 | 2.5200 | 3.1700 | 2.5200 | 3.1700 | +10.069% | 13 | 10,091 | -38.801% |
| 2026-10-12 | 3.4000 | 3.4000 | 2.8800 | 2.8800 | -26.154% | 77 | 10,152 | -32.639% |
| 2026-10-09 | 4.5100 | 4.5100 | 3.9000 | 3.9000 | -10.959% | 194 | 10,128 | -50.256% |
| 2026-10-08 | 5.4000 | 5.4500 | 4.1700 | 4.3800 | -24.221% | 141 | 10,114 | -55.708% |
| 2026-10-07 | 5.8000 | 6.2500 | 5.7800 | 5.7800 | -2.034% | 351 | 9,838 | -66.436% |
| 2026-10-06 | 6.0000 | 6.1600 | 5.7100 | 5.9000 | -11.278% | 82 | 9,789 | -67.119% |
| 2026-10-05 | 7.2100 | 7.7000 | 6.4500 | 6.6500 | -19.880% | 1,282 | 9,737 | -70.827% |
| 2026-10-02 | 10.0500 | 10.5700 | 8.2500 | 8.3000 | -8.791% | 88 | 9,766 | -76.627% |
| 2026-10-01 | 8.8500 | 9.1600 | 8.7000 | 9.1000 | -2.674% | 16 | 9,765 | -78.681% |
| 2026-09-30 | 9.0800 | 9.3500 | 8.7500 | 9.3500 | +16.875% | 129 | 9,672 | -79.251% |
| 2026-09-29 | 8.3000 | 9.1000 | 8.0000 | 8.0000 | -3.030% | 1,176 | 9,608 | -75.750% |
| 2026-09-28 | 10.3500 | 10.3500 | 7.9500 | 8.2500 | -24.312% | 334 | 9,689 | -76.485% |
| 2026-09-25 | 11.4500 | 11.5000 | 10.8000 | 10.9000 | -11.741% | 1,318 | 9,078 | -82.202% |
| 2026-09-24 | 10.0300 | 12.4500 | 10.0300 | 12.3500 | +24.747% | 4,497 | 7,149 | -84.291% |
| 2026-09-23 | 10.5500 | 10.5500 | 9.7500 | 9.9000 | -10.407% | 120 | 7,087 | -80.404% |
| 2026-09-22 | 10.2800 | 11.0500 | 10.2000 | 11.0500 | +4.245% | 358 | 6,863 | -82.443% |
| 2026-09-21 | 9.1000 | 11.9900 | 8.2500 | 10.6000 | +64.852% | 1,091 | 6,477 | -81.698% |
| 2026-09-18 | 6.9700 | 6.9700 | 5.9000 | 6.4300 | -6.541% | 189 | 6,454 | -69.829% |
| 2026-09-17 | 6.0000 | 7.5000 | 5.8900 | 6.8800 | +39.837% | 2,389 | 6,705 | -71.802% |
| 2026-09-16 | 5.1100 | 5.4500 | 4.7000 | 4.9200 | +18.841% | 686 | 6,665 | -60.569% |
| 2026-09-15 | 4.5900 | 4.5900 | 4.0500 | 4.1400 | -5.263% | 37 | 6,656 | -53.140% |
| 2026-09-14 | 4.7500 | 4.7500 | 4.3700 | 4.3700 | -26.555% | 1,717 | 5,976 | -55.606% |
| 2026-09-11 | 6.4000 | 6.4500 | 5.5500 | 5.9500 | +5.684% | 349 | 6,062 | -67.395% |
| 2026-09-10 | 6.4000 | 6.4000 | 5.6000 | 5.6300 | -20.704% | 361 | 5,780 | -65.542% |
| 2026-09-09 | 7.3000 | 7.5500 | 7.1000 | 7.1000 | -2.740% | 582 | 5,960 | -72.676% |
| 2026-09-08 | 5.7500 | 7.4000 | 5.7500 | 7.3000 | +56.989% | 329 | 5,744 | -73.425% |
| 2026-09-04 | 3.4000 | 4.6500 | 3.4000 | 4.6500 | +40.909% | 149 | 5,703 | -58.280% |
| 2026-09-03 | 2.8600 | 3.3000 | 2.8000 | 3.3000 | +6.452% | 106 | 5,639 | -41.212% |
| 2026-09-02 | 2.9200 | 3.1500 | 2.9200 | 3.1000 | +3.333% | 162 | 5,518 | -37.419% |
| 2026-09-01 | 2.8000 | 3.1500 | 2.8000 | 3.0000 | -6.250% | 40 | 5,509 | -35.333% |
| 2026-08-31 | 3.5500 | 3.5500 | 3.1500 | 3.2000 | -7.514% | 1,124 | 4,998 | -39.375% |
| 2026-08-28 | 4.2000 | 4.2000 | 3.4000 | 3.4600 | -14.568% | 95 | 4,929 | -43.931% |
| 2026-08-27 | 4.0000 | 4.2500 | 3.7700 | 4.0500 | +14.731% | 793 | 5,172 | -52.099% |
| 2026-08-26 | 3.4800 | 3.5300 | 3.2500 | 3.5300 | +0.284% | 154 | 5,158 | -45.042% |
| 2026-08-25 | 3.9500 | 3.9500 | 3.5000 | 3.5200 | -3.562% | 405 | 4,878 | -44.886% |
| 2026-08-24 | 4.0000 | 4.0000 | 3.4500 | 3.6500 | -16.092% | 129 | 4,808 | -46.849% |
| 2026-08-21 | 4.5600 | 4.5600 | 4.3500 | 4.3500 | -13.000% | 260 | 4,885 | -55.402% |
| 2026-08-20 | 4.8000 | 5.0000 | 4.3000 | 5.0000 | +4.167% | 1,289 | 4,838 | -61.200% |
| 2026-08-19 | 6.0900 | 6.0900 | 4.7500 | 4.8000 | -17.098% | 287 | 4,803 | -59.583% |
| 2026-08-18 | 7.0800 | 7.0800 | 5.7300 | 5.7900 | -28.957% | 487 | 4,614 | -66.494% |
| 2026-08-17 | 8.2900 | 8.9000 | 8.0500 | 8.1500 | -2.628% | 68 | 4,586 | -76.196% |
| 2026-08-14 | 9.5000 | 9.8500 | 8.2000 | 8.3700 | -11.895% | 590 | 4,563 | -76.822% |
| 2026-08-13 | 8.0500 | 9.8500 | 7.9000 | 9.5000 | +18.750% | 419 | 4,540 | -79.579% |
| 2026-08-12 | 8.5500 | 8.7900 | 7.7000 | 8.0000 | +8.108% | 117 | 4,445 | -75.750% |
| 2026-08-11 | 7.5000 | 7.5000 | 7.2000 | 7.4000 | -3.896% | 130 | 4,360 | -73.784% |
| 2026-08-10 | 9.0000 | 9.0000 | 7.7000 | 7.7000 | -13.966% | 318 | 4,250 | -74.805% |
| 2026-08-07 | 9.1000 | 9.7500 | 8.8900 | 8.9500 | -5.690% | 161 | 4,180 | -78.324% |
| 2026-08-06 | 9.0500 | 9.4900 | 9.0500 | 9.4900 | -9.187% | 73 | 4,227 | -79.557% |
| 2026-08-05 | 9.9000 | 10.6000 | 9.3200 | 10.4500 | +1.852% | 42 | 4,221 | -81.435% |
| 2026-08-04 | 7.7000 | 10.4000 | 7.7000 | 10.2600 | +52.000% | 287 | 4,160 | -81.092% |
| 2026-08-03 | 6.5500 | 6.8500 | 6.0000 | 6.7500 | -3.571% | 17 | 4,154 | -71.259% |
| 2026-07-31 | 9.0000 | 9.0000 | 7.0000 | 7.0000 | -7.895% | 243 | 4,135 | -72.286% |
| 2026-07-30 | 6.3100 | 8.0000 | 6.3100 | 7.6000 | +38.182% | 170 | 3,978 | -74.474% |
| 2026-07-29 | 6.5000 | 6.9500 | 5.5000 | 5.5000 | -20.290% | 469 | 3,953 | -64.727% |
| 2026-07-28 | 6.6500 | 7.1300 | 6.0000 | 6.9000 | -12.325% | 104 | 3,894 | -71.884% |
| 2026-07-27 | 8.3500 | 8.3500 | 7.0000 | 7.8700 | -3.436% | 136 | 3,876 | -75.349% |
| 2026-07-24 | 12.5000 | 12.5000 | 8.1500 | 8.1500 | -29.130% | 694 | 3,533 | -76.196% |
| 2026-07-23 | 13.1500 | 13.1500 | 11.5000 | 11.5000 | -13.338% | 109 | 3,493 | -83.130% |
| 2026-07-22 | 13.7000 | 13.7000 | 13.2500 | 13.2700 | -5.552% | 127 | 3,583 | -85.381% |
| 2026-07-21 | 13.2300 | 14.0500 | 12.8400 | 14.0500 | +26.691% | 79 | 3,640 | -86.192% |
| 2026-07-20 | 11.2000 | 12.5500 | 11.0700 | 11.0900 | -0.090% | 58 | 3,656 | -82.507% |
| 2026-07-17 | 9.2500 | 11.5500 | 9.2500 | 11.1000 | +4.717% | 52 | 3,639 | -82.523% |
| 2026-07-16 | 11.9200 | 12.1000 | 10.6000 | 10.6000 | -14.100% | 53 | 3,636 | -81.698% |
| 2026-07-15 | 14.4400 | 14.4400 | 11.5000 | 12.3400 | -16.339% | 46 | 3,632 | -84.279% |
| 2026-07-14 | 13.7500 | 15.0000 | 13.3500 | 14.7500 | +14.164% | 22 | 3,633 | -86.847% |
| 2026-07-13 | 13.6600 | 14.0000 | 12.4600 | 12.9200 | -17.655% | 1,726 | 2,597 | -84.985% |
| 2026-07-10 | 16.6500 | 16.6500 | 15.1300 | 15.6900 | -10.343% | 76 | 2,574 | -87.635% |
| 2026-07-09 | 17.9500 | 18.2200 | 17.1000 | 17.5000 | +10.063% | 28 | 2,557 | -88.914% |
| 2026-07-08 | 16.0000 | 16.0000 | 14.4500 | 15.9000 | -3.049% | 863 | 1,727 | -87.799% |
| 2026-07-07 | 18.0000 | 18.0000 | 16.0500 | 16.4000 | -24.424% | 209 | 1,669 | -88.171% |
| 2026-07-06 | 22.4500 | 23.5800 | 21.0000 | 21.7000 | +9.762% | 246 | 1,479 | -91.060% |
| 2026-07-02 | 23.3500 | 23.3500 | 19.7700 | 19.7700 | -18.876% | 39 | 1,484 | -90.187% |
| 2026-07-01 | 26.2700 | 27.4000 | 23.4400 | 24.3700 | -17.613% | 612 | 1,072 | -92.039% |
| 2026-06-30 | 27.0000 | 31.0000 | 26.5000 | 29.5800 | +18.320% | 241 | 1,063 | -93.442% |
| 2026-06-29 | 22.1000 | 25.0000 | 20.0000 | 25.0000 | +0.806% | 204 | 927 | -92.240% |
| 2026-06-26 | 23.8600 | 25.3000 | 23.5000 | 24.8000 | -6.767% | 128 | 815 | -92.177% |
| 2026-06-25 | 28.9000 | 28.9000 | 23.8500 | 26.6000 | +5.976% | 659 | 253 | -92.707% |
| 2026-06-24 | 26.2300 | 27.5000 | 25.0000 | 25.1000 | -6.518% | 43 | 211 | -92.271% |
| 2026-06-23 | 29.0200 | 30.4500 | 26.8500 | 26.8500 | 0.000% | 410 | 0 | -92.775% |