INTC270917C00085000
INTC Sep 17 2027 85.00 Call
optionOPRA
EODOct 6, 2026
43.05USD-7.419%(-3.45)6Vol378OI
INTC270917C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 44.89 | 44.89 | 42.86 | 43.05 | -7.419% | 6 | 374 | 0.000% |
| 2026-10-05 | 46.50 | 46.50 | 46.50 | 46.50 | -4.419% | 2 | 374 | -7.419% |
| 2026-10-02 | 48.60 | 48.65 | 48.60 | 48.65 | -0.714% | 30 | 354 | -11.511% |
| 2026-09-30 | 49.00 | 49.00 | 49.00 | 49.00 | +6.987% | 1 | 354 | -12.143% |
| 2026-09-28 | 45.76 | 45.80 | 45.76 | 45.80 | -16.163% | 2 | 355 | -6.004% |
| 2026-09-24 | 54.00 | 54.63 | 54.00 | 54.63 | +8.414% | 2 | 356 | -21.197% |
| 2026-09-23 | 50.39 | 50.39 | 50.39 | 50.39 | -3.096% | 1 | 357 | -14.566% |
| 2026-09-22 | 52.00 | 52.00 | 52.00 | 52.00 | +1.108% | 1 | 357 | -17.212% |
| 2026-09-21 | 48.58 | 52.50 | 46.02 | 51.43 | +32.757% | 16 | 359 | -16.294% |
| 2026-09-18 | 38.80 | 38.96 | 38.74 | 38.74 | -8.524% | 3 | 358 | +11.125% |
| 2026-09-17 | 40.15 | 42.35 | 40.15 | 42.35 | +22.825% | 6 | 359 | +1.653% |
| 2026-09-16 | 34.62 | 34.62 | 34.15 | 34.48 | +7.247% | 4 | 358 | +24.855% |
| 2026-09-14 | 31.01 | 32.40 | 29.85 | 32.15 | -13.108% | 31 | 352 | +33.904% |
| 2026-09-11 | 37.00 | 37.00 | 37.00 | 37.00 | +4.965% | 1 | 351 | +16.351% |
| 2026-09-10 | 35.50 | 35.50 | 35.25 | 35.25 | -8.370% | 4 | 349 | +22.128% |
| 2026-09-08 | 35.77 | 38.50 | 35.11 | 38.47 | +24.700% | 9 | 351 | +11.905% |
| 2026-09-04 | 28.35 | 30.85 | 28.35 | 30.85 | +12.591% | 7 | 347 | +39.546% |
| 2026-09-03 | 25.70 | 27.73 | 25.70 | 27.40 | +5.792% | 4 | 347 | +57.117% |
| 2026-09-02 | 25.05 | 26.40 | 25.05 | 25.90 | +2.250% | 9 | 345 | +66.216% |
| 2026-09-01 | 24.00 | 25.55 | 24.00 | 25.33 | -5.167% | 254 | 92 | +69.957% |
| 2026-08-31 | 27.14 | 27.14 | 26.71 | 26.71 | +0.414% | 2 | 94 | +61.176% |
| 2026-08-28 | 29.00 | 29.00 | 26.45 | 26.60 | -7.058% | 7 | 93 | +61.842% |
| 2026-08-27 | 27.60 | 28.62 | 27.30 | 28.62 | +10.502% | 19 | 106 | +50.419% |
| 2026-08-26 | 25.50 | 25.90 | 25.00 | 25.90 | -0.308% | 19 | 87 | +66.216% |
| 2026-08-25 | 26.75 | 26.75 | 25.98 | 25.98 | -0.077% | 64 | 23 | +65.704% |
| 2026-08-24 | 25.46 | 26.20 | 25.25 | 26.00 | -9.879% | 26 | 2 | +65.577% |
| 2026-08-21 | 29.70 | 29.70 | 28.85 | 28.85 | -4.057% | 2 | 1 | +49.220% |
| 2026-08-19 | 30.07 | 30.07 | 30.07 | 30.07 | 0.000% | 1 | 1 | +43.166% |