INTC270917C00125000
INTC Sep 17 2027 125.00 Call
optionOPRA
EODOct 6, 2026
24.45USD-9.276%(-2.50)5Vol756OI
INTC270917C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 26.92 | 26.92 | 24.17 | 24.45 | -9.276% | 5 | 754 | 0.000% |
| 2026-10-05 | 27.30 | 27.30 | 26.95 | 26.95 | -9.259% | 14 | 742 | -9.276% |
| 2026-10-02 | 34.55 | 34.55 | 29.65 | 29.70 | -2.303% | 26 | 741 | -17.677% |
| 2026-09-30 | 30.50 | 30.50 | 29.80 | 30.40 | +5.923% | 29 | 738 | -19.572% |
| 2026-09-29 | 29.33 | 29.33 | 28.70 | 28.70 | +0.702% | 3 | 736 | -14.808% |
| 2026-09-28 | 32.48 | 32.48 | 28.05 | 28.50 | -18.338% | 13 | 743 | -14.211% |
| 2026-09-25 | 35.42 | 35.42 | 34.55 | 34.90 | -5.471% | 865 | 158 | -29.943% |
| 2026-09-24 | 33.73 | 36.92 | 33.30 | 36.92 | +11.038% | 23 | 158 | -33.776% |
| 2026-09-23 | 31.65 | 33.25 | 31.62 | 33.25 | -1.860% | 21 | 144 | -26.466% |
| 2026-09-22 | 33.00 | 33.88 | 32.70 | 33.88 | +1.225% | 15 | 139 | -27.834% |
| 2026-09-21 | 30.55 | 34.71 | 30.48 | 33.47 | +46.798% | 40 | 116 | -26.950% |
| 2026-09-18 | 24.20 | 24.20 | 22.80 | 22.80 | -8.800% | 29 | 109 | +7.237% |
| 2026-09-17 | 23.55 | 26.00 | 23.55 | 25.00 | +24.688% | 52 | 100 | -2.200% |
| 2026-09-16 | 20.00 | 20.05 | 19.70 | 20.05 | +15.896% | 11 | 96 | +21.945% |
| 2026-09-15 | 18.80 | 18.80 | 17.30 | 17.30 | -3.889% | 17 | 90 | +41.329% |
| 2026-09-14 | 17.80 | 18.70 | 17.80 | 18.00 | -18.182% | 7 | 87 | +35.833% |
| 2026-09-11 | 22.05 | 22.05 | 22.00 | 22.00 | +4.563% | 2 | 88 | +11.136% |
| 2026-09-10 | 21.04 | 21.04 | 21.04 | 21.04 | -12.333% | 2 | 86 | +16.207% |
| 2026-09-09 | 23.90 | 24.00 | 23.90 | 24.00 | +2.784% | 2 | 85 | +1.875% |
| 2026-09-08 | 21.00 | 23.60 | 21.00 | 23.35 | +51.623% | 14 | 76 | +4.711% |
| 2026-09-04 | 15.40 | 15.40 | 15.40 | 15.40 | +3.356% | 1 | 76 | +58.766% |
| 2026-09-03 | 14.20 | 14.90 | 14.20 | 14.90 | +2.055% | 64 | 88 | +64.094% |
| 2026-09-02 | 14.15 | 14.60 | 14.05 | 14.60 | +1.038% | 11 | 86 | +67.466% |
| 2026-08-31 | 14.55 | 14.55 | 14.45 | 14.45 | -0.345% | 5 | 81 | +69.204% |
| 2026-08-28 | 14.95 | 14.95 | 14.50 | 14.50 | -8.920% | 25 | 58 | +68.621% |
| 2026-08-25 | 15.92 | 15.92 | 15.92 | 15.92 | +8.447% | 1 | 57 | +53.580% |
| 2026-08-24 | 14.90 | 14.90 | 14.68 | 14.68 | -12.096% | 8 | 54 | +66.553% |
| 2026-08-21 | 16.70 | 16.70 | 16.70 | 16.70 | 0.000% | 54 | 0 | +46.407% |