INTC270917C00105000
INTC Sep 17 2027 105.00 Call
optionOPRA
EODOct 6, 2026
31.25USD-9.786%(-3.39)31Vol261OI
INTC270917C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 32.85 | 33.40 | 31.25 | 31.25 | -9.786% | 31 | 236 | 0.000% |
| 2026-10-05 | 34.80 | 35.00 | 34.64 | 34.64 | -9.956% | 4 | 237 | -9.786% |
| 2026-10-02 | 43.00 | 43.00 | 38.47 | 38.47 | +1.237% | 8 | 235 | -18.768% |
| 2026-10-01 | 37.96 | 38.00 | 37.88 | 38.00 | +4.972% | 6 | 239 | -17.763% |
| 2026-09-29 | 35.20 | 38.00 | 35.20 | 36.20 | +1.117% | 8 | 237 | -13.674% |
| 2026-09-28 | 35.80 | 35.80 | 35.80 | 35.80 | -16.744% | 2 | 237 | -12.709% |
| 2026-09-25 | 43.00 | 43.00 | 43.00 | 43.00 | -4.593% | 18 | 244 | -27.326% |
| 2026-09-24 | 41.85 | 45.07 | 41.80 | 45.07 | +11.092% | 16 | 237 | -30.663% |
| 2026-09-23 | 39.65 | 40.57 | 39.65 | 40.57 | -0.417% | 4 | 239 | -22.973% |
| 2026-09-22 | 40.05 | 40.93 | 40.05 | 40.74 | -0.634% | 27 | 258 | -23.294% |
| 2026-09-21 | 38.20 | 43.17 | 36.86 | 41.00 | +32.686% | 31 | 243 | -23.780% |
| 2026-09-18 | 31.00 | 31.00 | 29.65 | 30.90 | -4.334% | 26 | 219 | +1.133% |
| 2026-09-17 | 29.50 | 33.00 | 29.50 | 32.30 | +27.921% | 58 | 217 | -3.251% |
| 2026-09-16 | 27.00 | 27.00 | 25.25 | 25.25 | +9.402% | 98 | 146 | +23.762% |
| 2026-09-15 | 24.05 | 24.59 | 22.85 | 23.08 | -3.833% | 22 | 142 | +35.399% |
| 2026-09-14 | 22.98 | 24.05 | 22.98 | 24.00 | -13.576% | 5 | 142 | +30.208% |
| 2026-09-11 | 28.00 | 29.12 | 27.77 | 27.77 | +4.398% | 19 | 139 | +12.532% |
| 2026-09-10 | 27.36 | 27.36 | 26.60 | 26.60 | -11.185% | 48 | 126 | +17.481% |
| 2026-09-09 | 29.57 | 30.19 | 29.57 | 29.95 | +1.836% | 3 | 125 | +4.341% |
| 2026-09-08 | 27.59 | 30.25 | 27.08 | 29.41 | +54.789% | 49 | 102 | +6.256% |
| 2026-09-02 | 18.42 | 19.00 | 18.42 | 19.00 | -2.564% | 7 | 100 | +64.474% |
| 2026-08-28 | 20.30 | 20.30 | 19.45 | 19.50 | -7.143% | 161 | 33 | +60.256% |
| 2026-08-27 | 20.35 | 21.00 | 19.55 | 21.00 | +1.695% | 37 | 10 | +48.810% |
| 2026-08-25 | 20.85 | 20.85 | 20.65 | 20.65 | +4.293% | 4 | 7 | +51.332% |
| 2026-08-24 | 19.50 | 19.80 | 18.94 | 19.80 | -13.913% | 7 | 4 | +57.828% |
| 2026-08-21 | 23.00 | 23.00 | 23.00 | 23.00 | -1.288% | 1 | 3 | +35.870% |
| 2026-08-19 | 23.30 | 23.30 | 23.30 | 23.30 | 0.000% | 3 | 3 | +34.120% |