INTC270917C00095000
INTC Sep 17 2027 95.00 Call
optionOPRA
EODOct 6, 2026
36.25USD-9.960%(-4.01)8Vol1,176OI
INTC270917C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 36.98 | 37.32 | 36.25 | 36.25 | -9.960% | 8 | 1,175 | 0.000% |
| 2026-10-05 | 39.54 | 40.26 | 39.54 | 40.26 | -5.648% | 4 | 1,176 | -9.960% |
| 2026-10-02 | 46.55 | 46.56 | 42.67 | 42.67 | -3.831% | 27 | 1,174 | -15.046% |
| 2026-10-01 | 44.37 | 44.37 | 44.37 | 44.37 | +7.485% | 15 | 1,174 | -18.301% |
| 2026-09-29 | 41.28 | 41.28 | 41.28 | 41.28 | +1.550% | 1 | 1,174 | -12.185% |
| 2026-09-28 | 42.50 | 42.50 | 40.00 | 40.65 | -18.275% | 6 | 1,174 | -10.824% |
| 2026-09-24 | 47.05 | 49.74 | 46.96 | 49.74 | +7.198% | 15 | 1,174 | -27.121% |
| 2026-09-23 | 44.25 | 46.40 | 44.25 | 46.40 | +1.754% | 12 | 1,176 | -21.875% |
| 2026-09-22 | 45.39 | 46.54 | 45.39 | 45.60 | +0.066% | 11 | 1,172 | -20.504% |
| 2026-09-21 | 41.15 | 48.58 | 41.15 | 45.57 | +33.441% | 88 | 1,203 | -20.452% |
| 2026-09-18 | 34.90 | 34.90 | 34.15 | 34.15 | -5.793% | 8 | 1,203 | +6.149% |
| 2026-09-17 | 32.35 | 37.55 | 32.35 | 36.25 | +26.307% | 91 | 1,186 | 0.000% |
| 2026-09-16 | 30.80 | 31.00 | 28.70 | 28.70 | +7.290% | 35 | 1,198 | +26.307% |
| 2026-09-15 | 28.85 | 28.85 | 26.55 | 26.75 | 0.000% | 10 | 1,198 | +35.514% |
| 2026-09-14 | 26.37 | 28.25 | 26.37 | 26.75 | -16.013% | 47 | 1,199 | +35.514% |
| 2026-09-11 | 31.15 | 31.85 | 31.15 | 31.85 | +4.770% | 7 | 1,203 | +13.815% |
| 2026-09-10 | 31.45 | 31.45 | 30.14 | 30.40 | -12.291% | 25 | 1,202 | +19.243% |
| 2026-09-09 | 33.60 | 34.66 | 33.35 | 34.66 | +2.242% | 20 | 1,205 | +4.587% |
| 2026-09-08 | 31.17 | 34.07 | 30.70 | 33.90 | +27.925% | 15 | 1,208 | +6.932% |
| 2026-09-04 | 24.16 | 26.50 | 24.16 | 26.50 | +11.579% | 47 | 1,206 | +36.792% |
| 2026-09-03 | 22.20 | 23.75 | 21.96 | 23.75 | +7.955% | 31 | 1,185 | +52.632% |
| 2026-09-02 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 1 | 1,185 | +64.773% |
| 2026-09-01 | 20.55 | 22.00 | 20.55 | 22.00 | -1.786% | 35 | 1,152 | +64.773% |
| 2026-08-31 | 23.55 | 23.55 | 22.40 | 22.40 | -3.030% | 40 | 1,121 | +61.830% |
| 2026-08-28 | 25.00 | 25.66 | 23.00 | 23.10 | -2.119% | 36 | 1,122 | +56.926% |
| 2026-08-27 | 24.00 | 25.00 | 23.30 | 23.60 | +5.357% | 105 | 1,049 | +53.602% |
| 2026-08-26 | 22.17 | 22.50 | 21.30 | 22.40 | -0.665% | 37 | 1,035 | +61.830% |
| 2026-08-25 | 22.90 | 23.30 | 22.45 | 22.55 | 0.000% | 1,026 | 46 | +60.754% |
| 2026-08-24 | 22.82 | 22.92 | 22.42 | 22.55 | -9.800% | 10 | 40 | +60.754% |
| 2026-08-21 | 25.50 | 25.50 | 24.87 | 25.00 | +0.806% | 23 | 18 | +45.000% |
| 2026-08-20 | 24.80 | 24.80 | 24.80 | 24.80 | -8.148% | 1 | 18 | +46.169% |
| 2026-08-19 | 26.75 | 27.99 | 26.25 | 27.00 | 0.000% | 21 | 0 | +34.259% |