INTC270917C00130000
INTC Sep 17 2027 130.00 Call
optionOPRA
EODOct 6, 2026
21.95USD-10.591%(-2.60)17Vol925OI
INTC270917C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 23.05 | 23.35 | 21.95 | 21.95 | -10.591% | 17 | 928 | 0.000% |
| 2026-10-05 | 25.90 | 26.65 | 24.55 | 24.55 | -11.372% | 31 | 928 | -10.591% |
| 2026-10-02 | 31.20 | 32.00 | 27.60 | 27.70 | -4.483% | 13 | 923 | -20.758% |
| 2026-10-01 | 27.80 | 29.61 | 27.80 | 29.00 | +0.625% | 7 | 921 | -24.310% |
| 2026-09-30 | 28.20 | 28.82 | 28.20 | 28.82 | +7.940% | 6 | 915 | -23.838% |
| 2026-09-29 | 26.70 | 26.70 | 26.70 | 26.70 | -0.928% | 5 | 910 | -17.790% |
| 2026-09-28 | 28.50 | 28.50 | 26.95 | 26.95 | -19.166% | 19 | 921 | -18.553% |
| 2026-09-25 | 34.24 | 34.24 | 32.57 | 33.34 | -4.852% | 22 | 911 | -34.163% |
| 2026-09-24 | 31.15 | 35.10 | 31.15 | 35.04 | +17.387% | 46 | 899 | -37.357% |
| 2026-09-23 | 32.70 | 32.70 | 29.80 | 29.85 | -9.243% | 22 | 891 | -26.466% |
| 2026-09-22 | 30.81 | 32.89 | 30.80 | 32.89 | +5.926% | 18 | 885 | -33.262% |
| 2026-09-21 | 26.96 | 33.50 | 26.96 | 31.05 | +42.824% | 338 | 613 | -29.308% |
| 2026-09-18 | 23.00 | 23.30 | 21.70 | 21.74 | -9.793% | 108 | 516 | +0.966% |
| 2026-09-17 | 23.73 | 24.50 | 23.57 | 24.10 | +30.694% | 95 | 473 | -8.921% |
| 2026-09-16 | 20.00 | 20.00 | 18.44 | 18.44 | +13.687% | 5 | 468 | +19.035% |
| 2026-09-15 | 17.25 | 17.25 | 16.22 | 16.22 | -8.620% | 3 | 466 | +35.327% |
| 2026-09-14 | 16.55 | 17.75 | 16.55 | 17.75 | -14.168% | 292 | 327 | +23.662% |
| 2026-09-11 | 20.45 | 21.11 | 20.45 | 20.68 | +4.815% | 16 | 323 | +6.141% |
| 2026-09-10 | 20.12 | 20.12 | 19.20 | 19.73 | -11.525% | 5 | 323 | +11.252% |
| 2026-09-09 | 22.60 | 22.72 | 22.30 | 22.30 | -0.224% | 3 | 322 | -1.570% |
| 2026-09-08 | 19.77 | 22.50 | 19.50 | 22.35 | +42.903% | 302 | 108 | -1.790% |
| 2026-09-04 | 14.45 | 15.64 | 14.45 | 15.64 | +11.714% | 8 | 101 | +40.345% |
| 2026-09-03 | 12.91 | 14.00 | 12.91 | 14.00 | +8.527% | 2 | 102 | +56.786% |
| 2026-09-02 | 13.00 | 13.00 | 12.90 | 12.90 | -0.769% | 2 | 102 | +70.155% |
| 2026-09-01 | 12.40 | 13.00 | 12.15 | 13.00 | -3.346% | 9 | 97 | +68.846% |
| 2026-08-31 | 13.42 | 13.45 | 13.42 | 13.45 | -2.536% | 7 | 100 | +63.197% |
| 2026-08-28 | 15.18 | 15.18 | 13.80 | 13.80 | -6.122% | 5 | 95 | +59.058% |
| 2026-08-27 | 14.70 | 14.70 | 14.70 | 14.70 | +11.027% | 1 | 95 | +49.320% |
| 2026-08-26 | 13.00 | 13.24 | 13.00 | 13.24 | -6.761% | 2 | 93 | +65.785% |
| 2026-08-25 | 15.65 | 15.65 | 14.00 | 14.20 | +1.429% | 7 | 90 | +54.577% |
| 2026-08-24 | 13.85 | 14.20 | 13.16 | 14.00 | -9.677% | 64 | 43 | +56.786% |
| 2026-08-21 | 16.74 | 16.74 | 15.50 | 15.50 | -5.775% | 50 | 3 | +41.613% |
| 2026-08-20 | 16.45 | 16.45 | 16.45 | 16.45 | -3.235% | 3 | 3 | +33.435% |
| 2026-08-19 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 3 | 0 | +29.118% |