INTC270917C00115000
INTC Sep 17 2027 115.00 Call
optionOPRA
EODOct 6, 2026
28.39USD-4.732%(-1.41)86Vol712OI
INTC270917C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 29.79 | 30.15 | 27.63 | 28.39 | -4.732% | 86 | 678 | 0.000% |
| 2026-10-05 | 31.07 | 32.06 | 29.80 | 29.80 | -11.494% | 10 | 673 | -4.732% |
| 2026-10-02 | 37.00 | 37.00 | 33.67 | 33.67 | -3.717% | 6 | 675 | -15.682% |
| 2026-10-01 | 33.75 | 35.00 | 33.63 | 34.97 | +2.222% | 18 | 676 | -18.816% |
| 2026-09-30 | 34.44 | 34.44 | 33.98 | 34.21 | +5.913% | 3 | 676 | -17.013% |
| 2026-09-29 | 32.90 | 33.38 | 32.02 | 32.30 | -0.093% | 11 | 676 | -12.105% |
| 2026-09-28 | 35.73 | 35.73 | 31.60 | 32.33 | -21.050% | 76 | 661 | -12.187% |
| 2026-09-24 | 37.70 | 40.95 | 37.70 | 40.95 | +12.872% | 11 | 651 | -30.672% |
| 2026-09-22 | 36.50 | 36.50 | 36.28 | 36.28 | -1.493% | 5 | 649 | -21.748% |
| 2026-09-21 | 32.78 | 37.05 | 32.78 | 36.83 | +40.145% | 24 | 647 | -22.916% |
| 2026-09-18 | 28.05 | 28.05 | 25.94 | 26.28 | -6.143% | 18 | 631 | +8.029% |
| 2026-09-17 | 26.01 | 29.41 | 26.01 | 28.00 | +29.330% | 62 | 576 | +1.393% |
| 2026-09-16 | 22.38 | 22.70 | 21.65 | 21.65 | +2.364% | 21 | 557 | +31.132% |
| 2026-09-14 | 21.00 | 21.34 | 21.00 | 21.15 | -13.673% | 3 | 556 | +34.232% |
| 2026-09-11 | 25.72 | 25.72 | 24.50 | 24.50 | +4.389% | 26 | 560 | +15.878% |
| 2026-09-10 | 23.72 | 23.72 | 23.47 | 23.47 | -13.554% | 2 | 560 | +20.963% |
| 2026-09-09 | 27.27 | 27.27 | 27.15 | 27.15 | +2.260% | 2 | 559 | +4.567% |
| 2026-09-08 | 25.09 | 26.90 | 25.09 | 26.55 | +33.417% | 35 | 558 | +6.930% |
| 2026-09-04 | 19.80 | 19.90 | 19.80 | 19.90 | +17.059% | 6 | 557 | +42.663% |
| 2026-09-03 | 16.05 | 17.00 | 15.93 | 17.00 | +6.250% | 15 | 547 | +67.000% |
| 2026-09-01 | 16.00 | 16.00 | 16.00 | 16.00 | -4.192% | 1 | 546 | +77.438% |
| 2026-08-31 | 16.82 | 16.82 | 16.70 | 16.70 | -1.183% | 2 | 545 | +70.000% |
| 2026-08-28 | 18.60 | 18.60 | 16.75 | 16.90 | -6.111% | 679 | 198 | +67.988% |
| 2026-08-27 | 17.95 | 18.30 | 17.95 | 18.00 | +7.079% | 24 | 169 | +57.722% |
| 2026-08-25 | 17.50 | 17.50 | 16.81 | 16.81 | -11.293% | 3 | 166 | +68.888% |
| 2026-08-21 | 19.13 | 19.16 | 18.95 | 18.95 | -4.774% | 166 | 1 | +49.815% |
| 2026-08-20 | 19.90 | 19.90 | 19.90 | 19.90 | 0.000% | 1 | 0 | +42.663% |