INTC270917C00145000
INTC Sep 17 2027 145.00 Call
optionOPRA
EODOct 6, 2026
19.16USD-9.409%(-1.99)58Vol466OI
INTC270917C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 20.1000 | 20.10 | 19.0000 | 19.16 | -9.409% | 58 | 461 | 0.000% |
| 2026-10-05 | 22.1700 | 22.17 | 20.8500 | 21.15 | -11.134% | 10 | 456 | -9.409% |
| 2026-10-02 | 27.3000 | 27.30 | 23.8000 | 23.80 | -0.833% | 11 | 456 | -19.496% |
| 2026-10-01 | 24.0000 | 24.00 | 24.0000 | 24.00 | -2.240% | 1 | 457 | -20.167% |
| 2026-09-30 | 24.5000 | 24.55 | 24.4500 | 24.55 | +6.508% | 3 | 456 | -21.955% |
| 2026-09-29 | 24.0000 | 24.00 | 23.0500 | 23.05 | +0.217% | 30 | 456 | -16.876% |
| 2026-09-28 | 23.6000 | 23.60 | 22.4500 | 23.00 | -20.139% | 20 | 443 | -16.696% |
| 2026-09-25 | 28.2000 | 28.80 | 28.2000 | 28.80 | -2.867% | 29 | 445 | -33.472% |
| 2026-09-24 | 27.0000 | 29.65 | 26.9500 | 29.65 | +15.146% | 32 | 423 | -35.379% |
| 2026-09-23 | 25.8000 | 25.80 | 25.7500 | 25.75 | -5.331% | 2 | 422 | -25.592% |
| 2026-09-22 | 27.2000 | 27.20 | 27.2000 | 27.20 | +2.026% | 1 | 422 | -29.559% |
| 2026-09-21 | 24.3000 | 29.05 | 24.3000 | 26.66 | +41.058% | 67 | 407 | -28.132% |
| 2026-09-18 | 18.3000 | 18.90 | 18.0500 | 18.90 | -8.696% | 175 | 270 | +1.376% |
| 2026-09-17 | 20.2500 | 20.70 | 20.2500 | 20.70 | +35.827% | 18 | 257 | -7.440% |
| 2026-09-16 | 15.6000 | 15.60 | 15.2400 | 15.24 | +13.309% | 69 | 213 | +25.722% |
| 2026-09-15 | 14.8000 | 14.80 | 13.4500 | 13.45 | -5.614% | 21 | 234 | +42.454% |
| 2026-09-14 | 13.9600 | 14.80 | 13.9600 | 14.25 | -17.535% | 7 | 230 | +34.456% |
| 2026-09-11 | 17.8000 | 17.80 | 17.2800 | 17.28 | +4.096% | 5 | 230 | +10.880% |
| 2026-09-10 | 17.0000 | 17.00 | 16.1000 | 16.60 | -13.990% | 5 | 229 | +15.422% |
| 2026-09-09 | 18.8800 | 19.50 | 18.7200 | 19.30 | +4.043% | 70 | 231 | -0.725% |
| 2026-09-08 | 17.0000 | 19.45 | 16.6700 | 18.55 | +42.692% | 71 | 207 | +3.288% |
| 2026-09-04 | 12.1100 | 13.40 | 12.1100 | 13.00 | +14.841% | 33 | 198 | +47.385% |
| 2026-09-03 | 10.4000 | 11.50 | 10.3200 | 11.32 | +7.299% | 11 | 198 | +69.258% |
| 2026-09-02 | 10.3200 | 10.70 | 10.3200 | 10.55 | +2.726% | 81 | 117 | +81.611% |
| 2026-09-01 | 9.9000 | 10.35 | 9.7500 | 10.27 | -5.780% | 12 | 117 | +86.563% |
| 2026-08-31 | 11.5000 | 11.50 | 10.8000 | 10.90 | -0.909% | 5 | 121 | +75.780% |
| 2026-08-28 | 12.8500 | 12.89 | 11.0000 | 11.00 | -13.725% | 7 | 123 | +74.182% |
| 2026-08-27 | 12.2500 | 12.75 | 11.6000 | 12.75 | +13.333% | 66 | 103 | +50.275% |
| 2026-08-26 | 10.8500 | 11.27 | 10.8300 | 11.25 | -6.015% | 14 | 91 | +70.311% |
| 2026-08-25 | 11.9700 | 11.97 | 11.9700 | 11.97 | +2.133% | 5 | 86 | +60.067% |
| 2026-08-24 | 11.1000 | 11.72 | 11.1000 | 11.72 | -10.875% | 6 | 83 | +63.481% |
| 2026-08-21 | 13.5400 | 13.54 | 13.0700 | 13.15 | -6.071% | 42 | 54 | +45.703% |
| 2026-08-20 | 14.0000 | 14.00 | 13.6000 | 14.00 | -3.648% | 20 | 59 | +36.857% |
| 2026-08-19 | 14.6000 | 14.60 | 14.1500 | 14.53 | 0.000% | 107 | 0 | +31.865% |