INTC270917C00090000
INTC Sep 17 2027 90.00 Call
optionOPRA
EODOct 6, 2026
39.59USD-6.185%(-2.61)1Vol380OI
INTC270917C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 39.59 | 39.59 | 39.59 | 39.59 | -6.185% | 1 | 379 | 0.000% |
| 2026-10-05 | 42.75 | 42.75 | 42.20 | 42.20 | -7.558% | 12 | 369 | -6.185% |
| 2026-10-02 | 49.80 | 50.50 | 45.55 | 45.65 | +1.829% | 48 | 370 | -13.275% |
| 2026-10-01 | 45.45 | 45.45 | 44.83 | 44.83 | -3.695% | 2 | 371 | -11.689% |
| 2026-09-30 | 46.00 | 46.55 | 46.00 | 46.55 | +8.256% | 4 | 368 | -14.952% |
| 2026-09-29 | 43.00 | 43.00 | 43.00 | 43.00 | -0.348% | 2 | 370 | -7.930% |
| 2026-09-28 | 46.45 | 46.45 | 42.75 | 43.15 | -13.092% | 10 | 368 | -8.250% |
| 2026-09-25 | 51.50 | 51.50 | 49.65 | 49.65 | -5.519% | 7 | 372 | -20.262% |
| 2026-09-24 | 47.30 | 52.55 | 47.30 | 52.55 | +10.865% | 10 | 378 | -24.662% |
| 2026-09-23 | 48.94 | 48.94 | 47.15 | 47.40 | -3.462% | 3 | 377 | -16.477% |
| 2026-09-22 | 48.35 | 49.10 | 48.35 | 49.10 | +1.112% | 3 | 374 | -19.369% |
| 2026-09-21 | 45.00 | 51.50 | 43.35 | 48.56 | +31.243% | 27 | 384 | -18.472% |
| 2026-09-18 | 38.05 | 38.55 | 36.33 | 37.00 | -5.852% | 16 | 394 | +7.000% |
| 2026-09-17 | 34.55 | 40.00 | 34.55 | 39.30 | +23.585% | 50 | 393 | +0.738% |
| 2026-09-16 | 33.80 | 34.00 | 30.90 | 31.80 | +10.264% | 20 | 385 | +24.497% |
| 2026-09-15 | 31.30 | 31.30 | 28.84 | 28.84 | -1.267% | 21 | 381 | +37.275% |
| 2026-09-14 | 28.90 | 30.01 | 28.50 | 29.21 | -13.452% | 26 | 372 | +35.536% |
| 2026-09-11 | 34.05 | 35.00 | 33.75 | 33.75 | +1.351% | 9 | 378 | +17.304% |
| 2026-09-10 | 32.50 | 33.30 | 32.40 | 33.30 | -10.170% | 3 | 375 | +18.889% |
| 2026-09-09 | 34.45 | 37.07 | 34.45 | 37.07 | +2.545% | 20 | 383 | +6.798% |
| 2026-09-08 | 32.90 | 37.00 | 32.83 | 36.15 | +28.648% | 74 | 349 | +9.516% |
| 2026-09-04 | 26.70 | 28.10 | 26.70 | 28.10 | +12.400% | 99 | 367 | +40.890% |
| 2026-09-03 | 23.80 | 25.40 | 23.35 | 25.00 | +3.907% | 15 | 362 | +58.360% |
| 2026-09-02 | 23.14 | 24.26 | 23.00 | 24.06 | +1.305% | 30 | 350 | +64.547% |
| 2026-09-01 | 22.50 | 23.80 | 22.20 | 23.75 | -1.042% | 16 | 341 | +66.695% |
| 2026-08-31 | 24.74 | 25.00 | 23.80 | 24.00 | -4.192% | 35 | 322 | +64.958% |
| 2026-08-28 | 27.80 | 27.80 | 24.60 | 25.05 | -3.356% | 26 | 311 | +58.044% |
| 2026-08-27 | 26.10 | 26.80 | 24.42 | 25.92 | +7.329% | 103 | 251 | +52.739% |
| 2026-08-26 | 24.30 | 24.35 | 23.00 | 24.15 | +0.625% | 12 | 239 | +63.934% |
| 2026-08-25 | 25.50 | 25.50 | 24.00 | 24.00 | -0.949% | 101 | 177 | +64.958% |
| 2026-08-24 | 23.60 | 25.45 | 23.15 | 24.23 | -6.448% | 103 | 94 | +63.392% |
| 2026-08-21 | 27.88 | 27.88 | 25.90 | 25.90 | -5.818% | 31 | 77 | +52.857% |
| 2026-08-20 | 28.00 | 28.00 | 27.00 | 27.50 | -5.074% | 25 | 52 | +43.964% |
| 2026-08-19 | 28.45 | 28.97 | 28.45 | 28.97 | 0.000% | 52 | 0 | +36.659% |