INTC270917C00135000
INTC Sep 17 2027 135.00 Call
optionOPRA
EODOct 6, 2026
21.34USD-8.096%(-1.88)11Vol622OI
INTC270917C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 22.65 | 22.85 | 21.34 | 21.34 | -8.096% | 11 | 627 | 0.000% |
| 2026-10-05 | 24.92 | 24.92 | 23.00 | 23.22 | -12.245% | 13 | 622 | -8.096% |
| 2026-10-02 | 28.30 | 28.30 | 26.46 | 26.46 | -4.130% | 64 | 632 | -19.350% |
| 2026-10-01 | 27.12 | 27.60 | 27.12 | 27.60 | +9.437% | 4 | 630 | -22.681% |
| 2026-09-29 | 25.15 | 25.22 | 25.15 | 25.22 | -0.904% | 2 | 628 | -15.385% |
| 2026-09-28 | 26.82 | 27.04 | 25.00 | 25.45 | -18.508% | 5 | 625 | -16.149% |
| 2026-09-25 | 32.65 | 32.65 | 31.18 | 31.23 | -4.495% | 12 | 614 | -31.668% |
| 2026-09-24 | 30.50 | 32.75 | 30.50 | 32.70 | +11.986% | 12 | 612 | -34.740% |
| 2026-09-23 | 29.82 | 29.82 | 28.22 | 29.20 | -2.829% | 44 | 572 | -26.918% |
| 2026-09-22 | 29.20 | 30.05 | 29.20 | 30.05 | +2.805% | 9 | 571 | -28.985% |
| 2026-09-21 | 27.70 | 31.69 | 27.70 | 29.23 | +40.192% | 443 | 170 | -26.993% |
| 2026-09-18 | 20.85 | 20.85 | 20.85 | 20.85 | -9.505% | 1 | 171 | +2.350% |
| 2026-09-17 | 18.84 | 23.10 | 18.84 | 23.04 | +50.490% | 75 | 132 | -7.378% |
| 2026-09-15 | 16.55 | 16.55 | 15.05 | 15.31 | -3.711% | 14 | 129 | +39.386% |
| 2026-09-14 | 16.05 | 16.05 | 15.90 | 15.90 | -19.697% | 51 | 109 | +34.214% |
| 2026-09-11 | 19.80 | 19.80 | 19.80 | 19.80 | +6.452% | 1 | 109 | +7.778% |
| 2026-09-10 | 19.30 | 19.30 | 18.30 | 18.60 | -12.471% | 5 | 113 | +14.731% |
| 2026-09-09 | 21.40 | 21.40 | 21.20 | 21.25 | +0.047% | 6 | 111 | +0.424% |
| 2026-09-08 | 19.15 | 21.27 | 19.15 | 21.24 | +38.824% | 8 | 109 | +0.471% |
| 2026-09-04 | 13.35 | 15.30 | 13.35 | 15.30 | +19.625% | 97 | 104 | +39.477% |
| 2026-09-03 | 12.79 | 12.79 | 12.79 | 12.79 | +5.267% | 1 | 105 | +66.849% |
| 2026-09-02 | 11.80 | 12.15 | 11.80 | 12.15 | +3.404% | 19 | 87 | +75.638% |
| 2026-09-01 | 11.39 | 11.75 | 11.23 | 11.75 | -7.480% | 12 | 85 | +81.617% |
| 2026-08-28 | 12.70 | 12.70 | 12.70 | 12.70 | -0.392% | 38 | 47 | +68.031% |
| 2026-08-26 | 12.75 | 12.75 | 12.75 | 12.75 | +0.791% | 3 | 46 | +67.373% |
| 2026-08-24 | 13.00 | 13.00 | 12.60 | 12.65 | -11.847% | 11 | 36 | +68.696% |
| 2026-08-21 | 14.92 | 14.95 | 14.35 | 14.35 | -7.836% | 36 | 1 | +48.711% |
| 2026-08-20 | 15.20 | 15.57 | 15.20 | 15.57 | -2.627% | 2 | 1 | +37.058% |
| 2026-08-19 | 15.99 | 15.99 | 15.99 | 15.99 | 0.000% | 1 | 0 | +33.458% |