INTC270617C00045000
INTC Jun 17 2027 45.00 Call
optionOPRA
EODOct 26, 2026
49.13USD+10.554%(+4.69)15Vol2,298OI
INTC270617C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 49.06 | 49.13 | 48.57 | 49.13 | +10.554% | 15 | 2,297 | 0.000% |
| 2026-10-23 | 44.44 | 44.44 | 44.44 | 44.44 | +2.373% | 4 | 2,299 | +10.554% |
| 2026-10-22 | 44.66 | 44.66 | 43.41 | 43.41 | -13.267% | 9 | 2,295 | +13.177% |
| 2026-10-21 | 50.05 | 50.05 | 50.05 | 50.05 | +0.401% | 1 | 2,294 | -1.838% |
| 2026-10-20 | 49.78 | 49.85 | 49.78 | 49.85 | -0.776% | 3 | 2,291 | -1.444% |
| 2026-10-19 | 52.63 | 52.63 | 50.24 | 50.24 | +2.845% | 14 | 2,278 | -2.209% |
| 2026-10-16 | 48.85 | 48.85 | 48.85 | 48.85 | -5.384% | 4 | 2,280 | +0.573% |
| 2026-10-15 | 50.10 | 51.99 | 50.10 | 51.63 | -11.924% | 5 | 2,277 | -4.842% |
| 2026-10-12 | 58.62 | 58.62 | 58.62 | 58.62 | -9.116% | 1 | 2,277 | -16.189% |
| 2026-10-09 | 64.50 | 64.50 | 64.50 | 64.50 | +1.575% | 8 | 2,284 | -23.829% |
| 2026-10-08 | 65.60 | 65.60 | 63.50 | 63.50 | -13.723% | 11 | 2,275 | -22.630% |
| 2026-10-05 | 73.60 | 73.60 | 73.60 | 73.60 | -5.008% | 2 | 2,274 | -33.247% |
| 2026-10-02 | 77.48 | 77.48 | 77.48 | 77.48 | -0.013% | 1 | 2,275 | -36.590% |
| 2026-10-01 | 77.49 | 77.49 | 77.49 | 77.49 | -1.588% | 1 | 2,274 | -36.598% |
| 2026-09-28 | 78.74 | 78.74 | 78.74 | 78.74 | -2.922% | 1 | 2,274 | -37.605% |
| 2026-09-25 | 81.11 | 81.11 | 81.11 | 81.11 | +3.788% | 5 | 2,272 | -39.428% |
| 2026-09-23 | 78.81 | 78.81 | 78.15 | 78.15 | -2.967% | 9 | 2,278 | -37.134% |
| 2026-09-22 | 79.52 | 80.54 | 79.29 | 80.54 | +0.675% | 4 | 2,276 | -38.999% |
| 2026-09-21 | 74.45 | 80.80 | 74.45 | 80.00 | +32.538% | 20 | 2,277 | -38.587% |
| 2026-09-16 | 59.35 | 60.36 | 59.35 | 60.36 | +7.747% | 2 | 2,275 | -18.605% |
| 2026-09-15 | 57.30 | 57.30 | 56.02 | 56.02 | +1.174% | 2 | 2,276 | -12.299% |
| 2026-09-14 | 54.08 | 55.89 | 54.08 | 55.37 | -10.405% | 42 | 2,255 | -11.270% |
| 2026-09-11 | 62.30 | 62.30 | 61.80 | 61.80 | +2.777% | 13 | 2,249 | -20.502% |
| 2026-09-10 | 57.80 | 60.13 | 57.80 | 60.13 | -5.382% | 8 | 2,249 | -18.294% |
| 2026-09-09 | 63.32 | 63.55 | 63.32 | 63.55 | +0.205% | 34 | 2,276 | -22.691% |
| 2026-09-08 | 62.90 | 63.42 | 62.90 | 63.42 | +16.903% | 3 | 2,276 | -22.532% |
| 2026-09-04 | 52.95 | 54.25 | 52.95 | 54.25 | +13.494% | 6 | 2,276 | -9.438% |
| 2026-09-03 | 47.80 | 47.80 | 47.80 | 47.80 | -0.603% | 6 | 2,270 | +2.782% |
| 2026-09-02 | 47.46 | 48.64 | 47.46 | 48.09 | +1.029% | 16 | 2,261 | +2.163% |
| 2026-09-01 | 46.20 | 47.60 | 45.62 | 47.60 | -3.838% | 4 | 2,257 | +3.214% |
| 2026-08-31 | 49.50 | 49.50 | 49.50 | 49.50 | +1.020% | 1 | 2,258 | -0.747% |
| 2026-08-28 | 49.15 | 50.50 | 49.00 | 49.00 | -2.000% | 13 | 2,247 | +0.265% |
| 2026-08-27 | 49.79 | 50.00 | 49.50 | 50.00 | +8.225% | 7 | 2,252 | -1.740% |
| 2026-08-26 | 46.00 | 46.20 | 44.95 | 46.20 | -0.645% | 21 | 2,241 | +6.342% |
| 2026-08-25 | 48.00 | 49.00 | 46.50 | 46.50 | -0.086% | 30 | 2,218 | +5.656% |
| 2026-08-24 | 46.00 | 47.05 | 46.00 | 46.54 | -6.018% | 15 | 2,208 | +5.565% |
| 2026-08-21 | 51.50 | 51.50 | 49.20 | 49.52 | -3.901% | 24 | 2,187 | -0.788% |
| 2026-08-20 | 50.00 | 51.53 | 50.00 | 51.53 | -1.302% | 8 | 2,185 | -4.657% |
| 2026-08-19 | 51.80 | 52.21 | 51.50 | 52.21 | -5.417% | 6 | 2,181 | -5.899% |
| 2026-08-18 | 56.00 | 56.00 | 54.85 | 55.20 | -14.749% | 12 | 2,174 | -10.996% |
| 2026-08-17 | 64.75 | 64.75 | 64.75 | 64.75 | +1.969% | 5 | 2,169 | -24.124% |
| 2026-08-14 | 63.50 | 63.50 | 63.50 | 63.50 | +5.640% | 1 | 2,168 | -22.630% |
| 2026-08-12 | 60.11 | 60.11 | 60.11 | 60.11 | +3.656% | 5 | 2,163 | -18.267% |
| 2026-08-10 | 57.73 | 58.00 | 57.64 | 57.99 | -6.678% | 2,806 | 2,860 | -15.278% |
| 2026-08-06 | 61.00 | 62.14 | 60.98 | 62.14 | +3.137% | 27 | 2,878 | -20.937% |
| 2026-08-05 | 60.25 | 60.25 | 60.25 | 60.25 | +17.699% | 20 | 2,858 | -18.456% |
| 2026-08-03 | 50.71 | 51.19 | 50.71 | 51.19 | -3.506% | 3 | 2,855 | -4.024% |
| 2026-07-31 | 53.05 | 53.05 | 53.05 | 53.05 | -0.132% | 13 | 2,842 | -7.389% |
| 2026-07-30 | 52.34 | 54.67 | 51.36 | 53.12 | +11.386% | 1,303 | 1,582 | -7.511% |
| 2026-07-29 | 46.19 | 47.69 | 44.95 | 47.69 | -0.438% | 1,504 | 79 | +3.020% |
| 2026-07-28 | 47.00 | 48.15 | 46.50 | 47.90 | -11.296% | 8 | 71 | +2.568% |
| 2026-07-24 | 57.27 | 58.00 | 54.00 | 54.00 | -13.862% | 69 | 4 | -9.019% |
| 2026-07-23 | 62.69 | 62.69 | 62.69 | 62.69 | -5.644% | 1 | 3 | -21.630% |
| 2026-07-22 | 64.25 | 66.44 | 64.25 | 66.44 | +13.476% | 3 | 1 | -26.054% |
| 2026-07-20 | 58.55 | 58.55 | 58.55 | 58.55 | 0.000% | 1 | 1 | -16.089% |