INTC270917C00080000
INTC Sep 17 2027 80.00 Call
optionOPRA
EODOct 6, 2026
46.43USD-3.872%(-1.87)15Vol1,173OI
INTC270917C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 47.20 | 47.36 | 44.80 | 46.43 | -3.872% | 15 | 1,180 | 0.000% |
| 2026-10-05 | 48.75 | 48.75 | 48.30 | 48.30 | -9.720% | 2 | 1,178 | -3.872% |
| 2026-10-01 | 53.50 | 53.50 | 53.50 | 53.50 | +6.362% | 10 | 1,168 | -13.215% |
| 2026-09-30 | 50.30 | 50.30 | 50.30 | 50.30 | +5.672% | 1 | 1,169 | -7.694% |
| 2026-09-29 | 47.60 | 47.60 | 47.60 | 47.60 | -1.856% | 3 | 1,172 | -2.458% |
| 2026-09-28 | 53.40 | 53.40 | 48.50 | 48.50 | -14.537% | 8 | 1,169 | -4.268% |
| 2026-09-25 | 57.20 | 57.85 | 55.20 | 56.75 | -4.477% | 10 | 1,165 | -18.185% |
| 2026-09-24 | 57.12 | 59.41 | 56.16 | 59.41 | +11.862% | 6 | 1,168 | -21.848% |
| 2026-09-23 | 54.16 | 54.16 | 52.80 | 53.11 | -4.082% | 4 | 1,169 | -12.578% |
| 2026-09-22 | 54.25 | 55.37 | 54.25 | 55.37 | +1.355% | 3 | 1,170 | -16.146% |
| 2026-09-21 | 49.32 | 56.30 | 49.32 | 54.63 | +27.789% | 1,025 | 226 | -15.010% |
| 2026-09-18 | 42.35 | 42.75 | 41.43 | 42.75 | -4.362% | 5 | 223 | +8.608% |
| 2026-09-17 | 39.85 | 45.30 | 39.85 | 44.70 | +20.811% | 21 | 213 | +3.870% |
| 2026-09-16 | 38.13 | 38.95 | 37.00 | 37.00 | +11.850% | 12 | 203 | +25.486% |
| 2026-09-15 | 35.51 | 35.90 | 33.08 | 33.08 | -2.275% | 28 | 212 | +40.357% |
| 2026-09-14 | 33.00 | 35.07 | 33.00 | 33.85 | -12.690% | 29 | 190 | +37.164% |
| 2026-09-11 | 38.30 | 39.25 | 38.30 | 38.77 | +3.249% | 4 | 190 | +19.758% |
| 2026-09-10 | 37.63 | 38.00 | 37.55 | 37.55 | -9.995% | 4 | 188 | +23.648% |
| 2026-09-09 | 41.40 | 42.25 | 41.40 | 41.72 | +1.017% | 3 | 186 | +11.290% |
| 2026-09-08 | 37.60 | 42.00 | 37.60 | 41.30 | +27.077% | 47 | 180 | +12.421% |
| 2026-09-04 | 32.00 | 32.70 | 31.97 | 32.50 | +8.333% | 13 | 188 | +42.862% |
| 2026-09-03 | 28.48 | 30.00 | 28.48 | 30.00 | +6.952% | 5 | 185 | +54.767% |
| 2026-09-02 | 27.50 | 28.85 | 27.45 | 28.05 | +1.081% | 26 | 161 | +65.526% |
| 2026-09-01 | 25.77 | 27.75 | 25.77 | 27.75 | -3.411% | 15 | 148 | +67.315% |
| 2026-08-31 | 28.70 | 28.73 | 28.70 | 28.73 | -0.416% | 26 | 122 | +61.608% |
| 2026-08-28 | 30.85 | 31.67 | 28.85 | 28.85 | -5.410% | 6 | 116 | +60.936% |
| 2026-08-27 | 29.95 | 31.55 | 28.10 | 30.50 | +8.929% | 53 | 117 | +52.230% |
| 2026-08-26 | 27.75 | 28.00 | 27.33 | 28.00 | -0.709% | 7 | 111 | +65.821% |
| 2026-08-25 | 30.25 | 30.25 | 28.06 | 28.20 | +0.178% | 69 | 44 | +64.645% |
| 2026-08-24 | 29.00 | 29.00 | 26.95 | 28.15 | -6.788% | 44 | 13 | +64.938% |
| 2026-08-21 | 30.80 | 30.80 | 30.20 | 30.20 | -6.036% | 15 | 18 | +53.742% |
| 2026-08-20 | 31.60 | 32.14 | 31.60 | 32.14 | -2.517% | 17 | 17 | +44.462% |
| 2026-08-19 | 33.25 | 33.25 | 32.74 | 32.97 | 0.000% | 24 | 0 | +40.825% |