INTC270917C00050000
INTC Sep 17 2027 50.00 Call
optionOPRA
EODOct 6, 2026
67.00USD-5.939%(-4.23)3Vol209OI
INTC270917C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 68.70 | 68.70 | 67.00 | 67.00 | -5.939% | 3 | 207 | 0.000% |
| 2026-10-05 | 71.50 | 71.50 | 71.15 | 71.23 | -5.656% | 4 | 205 | -5.939% |
| 2026-10-02 | 79.22 | 79.22 | 75.50 | 75.50 | +4.861% | 6 | 205 | -11.258% |
| 2026-10-01 | 72.00 | 72.00 | 72.00 | 72.00 | +1.911% | 1 | 205 | -6.944% |
| 2026-09-29 | 70.65 | 70.80 | 70.63 | 70.65 | -0.563% | 8 | 198 | -5.166% |
| 2026-09-28 | 70.25 | 71.05 | 69.97 | 71.05 | -8.910% | 4 | 198 | -5.700% |
| 2026-09-25 | 79.50 | 79.50 | 78.00 | 78.00 | -4.878% | 11 | 209 | -14.103% |
| 2026-09-24 | 77.80 | 82.00 | 77.31 | 82.00 | +9.333% | 8 | 205 | -18.293% |
| 2026-09-23 | 75.95 | 75.95 | 74.45 | 75.00 | -1.575% | 10 | 207 | -10.667% |
| 2026-09-22 | 76.20 | 76.20 | 76.20 | 76.20 | +2.973% | 1 | 208 | -12.073% |
| 2026-09-21 | 73.30 | 74.00 | 70.36 | 74.00 | +15.625% | 4 | 211 | -9.459% |
| 2026-09-18 | 64.00 | 64.00 | 63.15 | 64.00 | -3.030% | 34 | 182 | +4.688% |
| 2026-09-17 | 64.20 | 66.00 | 64.20 | 66.00 | +19.565% | 10 | 175 | +1.515% |
| 2026-09-16 | 56.55 | 57.60 | 55.20 | 55.20 | +5.143% | 8 | 175 | +21.377% |
| 2026-09-15 | 53.01 | 53.01 | 52.50 | 52.50 | -2.561% | 2 | 174 | +27.619% |
| 2026-09-14 | 50.70 | 53.88 | 50.70 | 53.88 | -7.740% | 7 | 170 | +24.350% |
| 2026-09-11 | 58.05 | 58.40 | 58.05 | 58.40 | +2.295% | 11 | 160 | +14.726% |
| 2026-09-10 | 57.35 | 57.35 | 55.65 | 57.09 | -7.367% | 19 | 163 | +17.359% |
| 2026-09-09 | 60.65 | 61.63 | 60.65 | 61.63 | +1.700% | 7 | 164 | +8.713% |
| 2026-09-08 | 57.35 | 61.30 | 56.85 | 60.60 | +17.465% | 21 | 159 | +10.561% |
| 2026-09-04 | 49.08 | 51.59 | 49.08 | 51.59 | +7.256% | 9 | 157 | +29.870% |
| 2026-09-03 | 46.57 | 48.10 | 46.57 | 48.10 | +5.252% | 4 | 157 | +39.293% |
| 2026-09-02 | 44.60 | 45.70 | 44.60 | 45.70 | +0.440% | 3 | 156 | +46.608% |
| 2026-09-01 | 43.21 | 45.50 | 43.00 | 45.50 | -0.742% | 15 | 147 | +47.253% |
| 2026-08-31 | 46.50 | 46.50 | 45.59 | 45.84 | -1.419% | 36 | 118 | +46.161% |
| 2026-08-28 | 46.95 | 48.95 | 45.93 | 46.50 | -3.627% | 48 | 81 | +44.086% |
| 2026-08-27 | 47.76 | 48.90 | 46.60 | 48.25 | +8.916% | 22 | 75 | +38.860% |
| 2026-08-26 | 44.01 | 44.35 | 43.20 | 44.30 | -1.556% | 20 | 69 | +51.242% |
| 2026-08-25 | 46.80 | 46.80 | 44.71 | 45.00 | +2.273% | 21 | 48 | +48.889% |
| 2026-08-24 | 43.98 | 45.40 | 43.20 | 44.00 | -7.446% | 33 | 22 | +52.273% |
| 2026-08-21 | 47.28 | 47.80 | 47.03 | 47.54 | -3.492% | 16 | 6 | +40.934% |
| 2026-08-20 | 49.25 | 49.26 | 48.81 | 49.26 | +2.625% | 4 | 3 | +36.013% |
| 2026-08-19 | 51.50 | 51.50 | 48.00 | 48.00 | 0.000% | 3 | 0 | +39.583% |