INTC270917C00140000
INTC Sep 17 2027 140.00 Call
optionOPRA
EODOct 6, 2026
20.40USD-6.422%(-1.40)39Vol4,006OI
INTC270917C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 22.20 | 22.20 | 19.77 | 20.40 | -6.422% | 39 | 3,980 | 0.000% |
| 2026-10-05 | 22.80 | 22.80 | 21.75 | 21.80 | -12.625% | 59 | 3,986 | -6.422% |
| 2026-10-02 | 28.50 | 28.60 | 24.95 | 24.95 | -5.457% | 1,637 | 2,382 | -18.236% |
| 2026-10-01 | 25.48 | 26.40 | 25.48 | 26.39 | +5.772% | 1,004 | 1,386 | -22.698% |
| 2026-09-30 | 25.85 | 25.85 | 24.95 | 24.95 | -2.539% | 11 | 1,383 | -18.236% |
| 2026-09-29 | 23.80 | 25.85 | 23.80 | 25.60 | +6.445% | 27 | 1,385 | -20.313% |
| 2026-09-28 | 25.50 | 25.50 | 23.45 | 24.05 | -19.699% | 189 | 1,417 | -15.177% |
| 2026-09-25 | 30.35 | 30.35 | 29.04 | 29.95 | -5.222% | 4 | 1,417 | -31.886% |
| 2026-09-24 | 29.90 | 31.60 | 28.50 | 31.60 | +16.605% | 29 | 1,408 | -35.443% |
| 2026-09-23 | 29.75 | 29.75 | 27.03 | 27.10 | -6.423% | 33 | 1,398 | -24.723% |
| 2026-09-22 | 27.88 | 28.96 | 27.73 | 28.96 | +0.730% | 40 | 1,398 | -29.558% |
| 2026-09-21 | 25.75 | 30.40 | 24.30 | 28.75 | +41.417% | 114 | 1,358 | -29.043% |
| 2026-09-18 | 21.50 | 21.50 | 19.10 | 20.33 | -7.591% | 75 | 1,293 | +0.344% |
| 2026-09-17 | 17.85 | 22.00 | 17.85 | 22.00 | +41.935% | 26 | 1,279 | -7.273% |
| 2026-09-16 | 17.80 | 17.80 | 15.50 | 15.50 | +8.619% | 16 | 1,271 | +31.613% |
| 2026-09-15 | 15.90 | 15.90 | 14.05 | 14.27 | -3.581% | 71 | 1,227 | +42.957% |
| 2026-09-14 | 14.50 | 15.55 | 14.50 | 14.80 | -18.006% | 222 | 1,080 | +37.838% |
| 2026-09-11 | 18.90 | 18.90 | 18.05 | 18.05 | +2.849% | 6 | 1,077 | +13.019% |
| 2026-09-10 | 18.80 | 18.80 | 17.14 | 17.55 | -14.097% | 16 | 1,075 | +16.239% |
| 2026-09-09 | 19.50 | 20.77 | 19.50 | 20.43 | +4.235% | 65 | 1,071 | -0.147% |
| 2026-09-08 | 17.30 | 20.60 | 17.30 | 19.60 | +38.028% | 1,082 | 143 | +4.082% |
| 2026-09-04 | 12.90 | 14.35 | 12.90 | 14.20 | +15.918% | 9 | 142 | +43.662% |
| 2026-09-03 | 10.95 | 12.25 | 10.95 | 12.25 | +5.603% | 12 | 146 | +66.531% |
| 2026-09-02 | 11.60 | 11.60 | 11.60 | 11.60 | +2.655% | 1 | 147 | +75.862% |
| 2026-09-01 | 10.45 | 11.30 | 10.45 | 11.30 | -3.830% | 35 | 128 | +80.531% |
| 2026-08-31 | 12.43 | 12.43 | 11.75 | 11.75 | 0.000% | 28 | 125 | +73.617% |
| 2026-08-28 | 12.46 | 12.46 | 11.75 | 11.75 | -9.962% | 3 | 125 | +73.617% |
| 2026-08-27 | 12.61 | 13.05 | 12.61 | 13.05 | +11.064% | 11 | 114 | +56.322% |
| 2026-08-26 | 11.45 | 11.75 | 11.40 | 11.75 | -6.375% | 13 | 101 | +73.617% |
| 2026-08-25 | 12.55 | 12.55 | 12.55 | 12.55 | +0.642% | 1 | 100 | +62.550% |
| 2026-08-24 | 13.35 | 14.25 | 10.25 | 12.47 | -10.609% | 97 | 8 | +63.593% |
| 2026-08-21 | 14.08 | 14.08 | 13.95 | 13.95 | -3.460% | 2 | 6 | +46.237% |
| 2026-08-20 | 14.45 | 14.45 | 14.45 | 14.45 | -3.667% | 3 | 6 | +41.176% |
| 2026-08-19 | 15.39 | 15.39 | 15.00 | 15.00 | 0.000% | 6 | 0 | +36.000% |