INTC270917C00110000
INTC Sep 17 2027 110.00 Call
optionOPRA
EODOct 6, 2026
29.65USD-7.344%(-2.35)52Vol482OI
INTC270917C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 32.05 | 32.05 | 29.65 | 29.65 | -7.344% | 52 | 451 | 0.000% |
| 2026-10-05 | 33.00 | 33.60 | 32.00 | 32.00 | -10.364% | 8 | 448 | -7.344% |
| 2026-10-02 | 39.40 | 39.40 | 35.70 | 35.70 | -1.842% | 6 | 448 | -16.947% |
| 2026-10-01 | 36.37 | 36.37 | 36.37 | 36.37 | +0.748% | 1 | 447 | -18.477% |
| 2026-09-30 | 35.00 | 36.50 | 35.00 | 36.10 | +6.176% | 6 | 446 | -17.867% |
| 2026-09-29 | 35.62 | 35.62 | 34.00 | 34.00 | +0.325% | 3 | 447 | -12.794% |
| 2026-09-28 | 38.03 | 38.03 | 33.30 | 33.89 | -15.211% | 30 | 460 | -12.511% |
| 2026-09-25 | 40.50 | 41.15 | 39.59 | 39.97 | -6.612% | 12 | 459 | -25.819% |
| 2026-09-24 | 39.80 | 42.80 | 39.28 | 42.80 | +11.458% | 9 | 461 | -30.724% |
| 2026-09-23 | 38.45 | 38.45 | 37.35 | 38.40 | -3.614% | 13 | 455 | -22.786% |
| 2026-09-22 | 38.95 | 39.84 | 38.35 | 39.84 | +3.079% | 13 | 446 | -25.577% |
| 2026-09-21 | 34.35 | 41.20 | 33.40 | 38.65 | +37.057% | 37 | 450 | -23.286% |
| 2026-09-18 | 29.97 | 30.05 | 27.75 | 28.20 | -8.442% | 28 | 442 | +5.142% |
| 2026-09-17 | 27.50 | 31.40 | 27.50 | 30.80 | +28.924% | 91 | 433 | -3.734% |
| 2026-09-16 | 24.35 | 24.89 | 23.89 | 23.89 | +11.636% | 49 | 435 | +24.111% |
| 2026-09-15 | 22.98 | 22.98 | 21.40 | 21.40 | -2.104% | 21 | 424 | +38.551% |
| 2026-09-14 | 22.30 | 22.60 | 21.86 | 21.86 | -18.917% | 7 | 424 | +35.636% |
| 2026-09-11 | 25.91 | 26.96 | 25.91 | 26.96 | +5.725% | 2 | 425 | +9.978% |
| 2026-09-10 | 26.30 | 26.30 | 25.00 | 25.50 | -11.304% | 56 | 384 | +16.275% |
| 2026-09-09 | 27.00 | 29.00 | 27.00 | 28.75 | +1.590% | 9 | 382 | +3.130% |
| 2026-09-08 | 25.27 | 28.86 | 25.27 | 28.30 | +36.123% | 24 | 375 | +4.770% |
| 2026-09-04 | 20.50 | 20.79 | 20.13 | 20.79 | +20.452% | 8 | 375 | +42.617% |
| 2026-09-01 | 16.03 | 17.60 | 15.90 | 17.26 | -3.575% | 52 | 326 | +71.784% |
| 2026-08-31 | 18.25 | 18.25 | 17.90 | 17.90 | -1.105% | 4 | 322 | +65.642% |
| 2026-08-28 | 18.35 | 18.40 | 18.00 | 18.10 | -7.417% | 582 | 33 | +63.812% |
| 2026-08-27 | 19.95 | 19.95 | 19.55 | 19.55 | +8.611% | 15 | 18 | +51.662% |
| 2026-08-26 | 17.95 | 18.00 | 17.95 | 18.00 | -1.639% | 2 | 16 | +64.722% |
| 2026-08-25 | 19.50 | 19.50 | 18.30 | 18.30 | -0.813% | 14 | 6 | +62.022% |
| 2026-08-24 | 18.01 | 18.45 | 17.80 | 18.45 | -9.824% | 6 | 3 | +60.705% |
| 2026-08-21 | 20.46 | 20.46 | 20.46 | 20.46 | -3.262% | 1 | 2 | +44.917% |
| 2026-08-20 | 21.15 | 21.15 | 21.15 | 21.15 | -3.864% | 1 | 2 | +40.189% |
| 2026-08-19 | 21.70 | 22.00 | 21.70 | 22.00 | 0.000% | 2 | 0 | +34.773% |