INTC270917C00120000
INTC Sep 17 2027 120.00 Call
optionOPRA
EODOct 6, 2026
25.73USD-8.107%(-2.27)56Vol1,506OI
INTC270917C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 28.23 | 28.23 | 25.73 | 25.73 | -8.107% | 56 | 1,514 | 0.000% |
| 2026-10-05 | 29.50 | 29.50 | 28.00 | 28.00 | -10.543% | 19 | 1,500 | -8.107% |
| 2026-10-02 | 35.00 | 35.75 | 31.30 | 31.30 | -5.438% | 20 | 1,499 | -17.796% |
| 2026-10-01 | 31.77 | 33.10 | 31.51 | 33.10 | +3.276% | 10 | 1,493 | -22.266% |
| 2026-09-30 | 32.64 | 32.64 | 31.14 | 32.05 | +6.833% | 9 | 1,486 | -19.719% |
| 2026-09-29 | 29.00 | 30.90 | 29.00 | 30.00 | -0.629% | 7 | 1,481 | -14.233% |
| 2026-09-28 | 32.53 | 32.53 | 29.60 | 30.19 | -18.735% | 23 | 1,471 | -14.773% |
| 2026-09-25 | 38.40 | 38.40 | 36.16 | 37.15 | -3.506% | 22 | 1,461 | -30.740% |
| 2026-09-24 | 35.66 | 38.50 | 35.09 | 38.50 | +11.919% | 21 | 1,459 | -33.169% |
| 2026-09-23 | 34.80 | 34.80 | 33.28 | 34.40 | -1.007% | 1,012 | 852 | -25.203% |
| 2026-09-22 | 34.60 | 35.40 | 34.30 | 34.75 | -0.373% | 21 | 848 | -25.957% |
| 2026-09-21 | 31.80 | 37.24 | 30.15 | 34.88 | +39.520% | 67 | 842 | -26.233% |
| 2026-09-18 | 26.00 | 26.00 | 24.41 | 25.00 | -4.471% | 31 | 838 | +2.920% |
| 2026-09-17 | 24.00 | 27.60 | 24.00 | 26.17 | +21.608% | 457 | 411 | -1.681% |
| 2026-09-16 | 21.65 | 21.65 | 21.52 | 21.52 | +16.324% | 2 | 410 | +19.563% |
| 2026-09-15 | 20.45 | 20.45 | 18.50 | 18.50 | -8.867% | 17 | 417 | +39.081% |
| 2026-09-14 | 19.50 | 20.30 | 19.50 | 20.30 | -11.547% | 11 | 421 | +26.749% |
| 2026-09-11 | 24.00 | 24.00 | 22.95 | 22.95 | +4.556% | 216 | 317 | +12.113% |
| 2026-09-10 | 23.60 | 23.60 | 21.80 | 21.95 | -14.425% | 9 | 314 | +17.221% |
| 2026-09-09 | 24.66 | 25.70 | 24.66 | 25.65 | +2.191% | 6 | 312 | +0.312% |
| 2026-09-08 | 23.30 | 25.44 | 23.30 | 25.10 | +36.413% | 18 | 309 | +2.510% |
| 2026-09-04 | 17.60 | 18.40 | 17.60 | 18.40 | +25.170% | 10 | 304 | +39.837% |
| 2026-09-03 | 14.50 | 15.10 | 14.50 | 14.70 | -2.000% | 4 | 303 | +75.034% |
| 2026-09-01 | 13.90 | 15.00 | 13.70 | 15.00 | -3.537% | 279 | 301 | +71.533% |
| 2026-08-31 | 16.75 | 16.75 | 15.42 | 15.55 | 0.000% | 319 | 577 | +65.466% |
| 2026-08-28 | 16.89 | 17.45 | 15.55 | 15.55 | -7.164% | 519 | 78 | +65.466% |
| 2026-08-27 | 16.55 | 16.75 | 16.55 | 16.75 | +6.688% | 2 | 77 | +53.612% |
| 2026-08-26 | 15.41 | 15.70 | 15.41 | 15.70 | -5.706% | 18 | 64 | +63.885% |
| 2026-08-25 | 16.65 | 17.00 | 15.79 | 16.65 | +4.389% | 15 | 66 | +54.535% |
| 2026-08-24 | 15.45 | 16.12 | 15.30 | 15.95 | -10.141% | 42 | 44 | +61.317% |
| 2026-08-21 | 18.10 | 18.20 | 17.75 | 17.75 | -5.585% | 44 | 14 | +44.958% |
| 2026-08-20 | 17.95 | 18.80 | 17.95 | 18.80 | +7.429% | 4 | 10 | +36.862% |
| 2026-08-19 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 10 | 0 | +47.029% |