INTC270917C00100000
INTC Sep 17 2027 100.00 Call
optionOPRA
EODOct 6, 2026
34.30USD-5.769%(-2.10)58Vol638OI
INTC270917C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 36.49 | 36.49 | 34.02 | 34.30 | -5.769% | 58 | 585 | 0.000% |
| 2026-10-05 | 38.25 | 38.25 | 36.40 | 36.40 | -9.363% | 29 | 561 | -5.769% |
| 2026-10-02 | 45.00 | 45.00 | 40.10 | 40.16 | -3.112% | 79 | 547 | -14.592% |
| 2026-10-01 | 41.45 | 41.45 | 41.45 | 41.45 | +0.607% | 1 | 546 | -17.250% |
| 2026-09-30 | 40.50 | 41.20 | 39.50 | 41.20 | +8.421% | 6 | 546 | -16.748% |
| 2026-09-29 | 37.70 | 40.15 | 37.00 | 38.00 | -1.299% | 18 | 546 | -9.737% |
| 2026-09-28 | 41.52 | 41.52 | 37.95 | 38.50 | -13.677% | 24 | 549 | -10.909% |
| 2026-09-25 | 46.00 | 46.00 | 44.60 | 44.60 | -4.904% | 4 | 548 | -23.094% |
| 2026-09-24 | 44.35 | 46.90 | 43.95 | 46.90 | +7.692% | 92 | 530 | -26.866% |
| 2026-09-23 | 41.80 | 43.55 | 41.80 | 43.55 | -3.736% | 9 | 526 | -21.240% |
| 2026-09-22 | 43.20 | 45.24 | 43.14 | 45.24 | +3.193% | 182 | 632 | -24.182% |
| 2026-09-21 | 40.25 | 46.04 | 39.50 | 43.84 | +37.732% | 28 | 629 | -21.761% |
| 2026-09-18 | 33.60 | 33.60 | 31.61 | 31.83 | -6.492% | 9 | 630 | +7.760% |
| 2026-09-17 | 31.33 | 35.25 | 31.33 | 34.04 | +24.963% | 63 | 627 | +0.764% |
| 2026-09-16 | 28.50 | 28.70 | 26.85 | 27.24 | +9.398% | 32 | 624 | +25.918% |
| 2026-09-15 | 26.85 | 27.00 | 24.86 | 24.90 | -0.955% | 33 | 611 | +37.751% |
| 2026-09-14 | 24.20 | 26.40 | 24.20 | 25.14 | -15.976% | 65 | 596 | +36.436% |
| 2026-09-11 | 30.85 | 30.85 | 29.92 | 29.92 | +4.799% | 9 | 591 | +14.639% |
| 2026-09-10 | 30.09 | 30.09 | 27.94 | 28.55 | -11.059% | 54 | 567 | +20.140% |
| 2026-09-09 | 31.17 | 32.40 | 31.15 | 32.10 | +2.885% | 16 | 558 | +6.854% |
| 2026-09-08 | 29.00 | 32.40 | 28.45 | 31.20 | +26.829% | 85 | 539 | +9.936% |
| 2026-09-04 | 22.15 | 24.60 | 22.15 | 24.60 | +13.364% | 22 | 523 | +39.431% |
| 2026-09-03 | 19.81 | 21.90 | 19.81 | 21.70 | +5.854% | 215 | 355 | +58.065% |
| 2026-09-02 | 19.58 | 20.85 | 19.58 | 20.50 | +2.346% | 10 | 346 | +67.317% |
| 2026-09-01 | 19.00 | 20.70 | 18.85 | 20.03 | -4.254% | 216 | 448 | +71.243% |
| 2026-08-31 | 21.41 | 21.41 | 20.87 | 20.92 | -0.853% | 307 | 729 | +63.958% |
| 2026-08-28 | 22.67 | 24.05 | 21.10 | 21.10 | -10.021% | 658 | 153 | +62.559% |
| 2026-08-27 | 22.95 | 24.49 | 21.00 | 23.45 | +12.524% | 129 | 97 | +46.269% |
| 2026-08-26 | 20.45 | 21.69 | 19.70 | 20.84 | -1.232% | 10 | 91 | +64.587% |
| 2026-08-25 | 21.70 | 22.50 | 21.10 | 21.10 | 0.000% | 47 | 51 | +62.559% |
| 2026-08-24 | 21.42 | 21.70 | 20.32 | 21.10 | -8.855% | 43 | 27 | +62.559% |
| 2026-08-21 | 23.15 | 23.73 | 22.93 | 23.15 | -3.340% | 14 | 18 | +48.164% |
| 2026-08-20 | 25.00 | 25.00 | 23.95 | 23.95 | -3.349% | 2 | 17 | +43.215% |
| 2026-08-19 | 28.55 | 28.55 | 23.60 | 24.78 | 0.000% | 24 | 0 | +38.418% |