INTC270917C00070000
INTC Sep 17 2027 70.00 Call
optionOPRA
EODOct 6, 2026
51.80USD-5.818%(-3.20)33Vol245OI
INTC270917C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 55.00 | 55.00 | 51.80 | 51.80 | -5.818% | 33 | 219 | 0.000% |
| 2026-10-05 | 54.64 | 55.00 | 54.64 | 55.00 | -8.180% | 4 | 218 | -5.818% |
| 2026-10-02 | 60.00 | 60.00 | 59.90 | 59.90 | +1.525% | 2 | 217 | -13.523% |
| 2026-10-01 | 58.46 | 59.00 | 58.32 | 59.00 | +1.742% | 6 | 222 | -12.203% |
| 2026-09-30 | 57.99 | 57.99 | 57.99 | 57.99 | +5.918% | 1 | 223 | -10.674% |
| 2026-09-28 | 55.45 | 55.45 | 54.75 | 54.75 | -12.540% | 4 | 220 | -5.388% |
| 2026-09-25 | 64.35 | 64.55 | 62.50 | 62.60 | -3.692% | 19 | 209 | -17.252% |
| 2026-09-24 | 59.35 | 65.00 | 59.35 | 65.00 | +6.174% | 4 | 208 | -20.308% |
| 2026-09-23 | 61.10 | 61.22 | 59.55 | 61.22 | -0.131% | 6 | 211 | -15.387% |
| 2026-09-22 | 61.53 | 61.55 | 60.78 | 61.30 | -1.447% | 4 | 212 | -15.498% |
| 2026-09-21 | 60.01 | 62.20 | 60.01 | 62.20 | +31.362% | 5 | 212 | -16.720% |
| 2026-09-18 | 49.70 | 49.70 | 47.35 | 47.35 | -6.993% | 2 | 212 | +9.398% |
| 2026-09-17 | 46.65 | 51.63 | 46.65 | 50.91 | +23.179% | 26 | 209 | +1.748% |
| 2026-09-16 | 43.53 | 43.78 | 41.33 | 41.33 | +6.110% | 3 | 210 | +25.333% |
| 2026-09-15 | 41.00 | 41.10 | 38.72 | 38.95 | -0.764% | 7 | 204 | +32.991% |
| 2026-09-14 | 38.55 | 39.65 | 38.55 | 39.25 | -8.294% | 3 | 201 | +31.975% |
| 2026-09-10 | 42.00 | 43.73 | 41.75 | 42.80 | -10.084% | 7 | 197 | +21.028% |
| 2026-09-09 | 45.12 | 47.60 | 45.12 | 47.60 | +1.601% | 5 | 196 | +8.824% |
| 2026-09-08 | 45.45 | 47.00 | 45.45 | 46.85 | +19.363% | 11 | 201 | +10.566% |
| 2026-09-04 | 36.50 | 39.25 | 36.50 | 39.25 | +12.950% | 10 | 193 | +31.975% |
| 2026-09-03 | 33.33 | 34.75 | 33.33 | 34.75 | +5.176% | 7 | 186 | +49.065% |
| 2026-09-02 | 32.85 | 33.04 | 32.85 | 33.04 | +1.350% | 51 | 135 | +56.780% |
| 2026-09-01 | 31.10 | 32.60 | 31.10 | 32.60 | -2.307% | 88 | 49 | +58.896% |
| 2026-08-28 | 35.00 | 35.00 | 33.37 | 33.37 | -5.118% | 8 | 41 | +55.229% |
| 2026-08-27 | 35.00 | 35.17 | 35.00 | 35.17 | +8.315% | 12 | 32 | +47.285% |
| 2026-08-26 | 33.15 | 33.15 | 32.47 | 32.47 | -1.755% | 6 | 27 | +59.532% |
| 2026-08-25 | 34.50 | 34.50 | 32.92 | 33.05 | +0.030% | 13 | 14 | +56.732% |
| 2026-08-24 | 31.30 | 33.04 | 31.30 | 33.04 | -6.667% | 11 | 6 | +56.780% |
| 2026-08-21 | 35.65 | 35.65 | 35.40 | 35.40 | -2.587% | 2 | 4 | +46.328% |
| 2026-08-20 | 36.34 | 36.34 | 36.34 | 36.34 | -3.633% | 1 | 3 | +42.543% |
| 2026-08-19 | 37.71 | 37.71 | 37.71 | 37.71 | 0.000% | 3 | 0 | +37.364% |