INTC271217C00100000
INTC Dec 17 2027 100.00 Call
optionOPRA
EODOct 16, 2026
20.45USD-16.531%(-4.05)438Vol5,922OI
INTC271217C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 22.80 | 22.90 | 20.00 | 20.45 | -16.531% | 438 | 5,661 | 0.000% |
| 2026-10-15 | 22.78 | 24.79 | 20.71 | 24.50 | -5.112% | 607 | 5,290 | -16.531% |
| 2026-10-14 | 27.06 | 27.27 | 25.45 | 25.82 | -9.085% | 1,640 | 3,930 | -20.798% |
| 2026-10-13 | 26.00 | 28.64 | 26.00 | 28.40 | +2.712% | 1,931 | 2,539 | -27.993% |
| 2026-10-12 | 29.20 | 29.31 | 27.25 | 27.65 | -9.493% | 95 | 2,536 | -26.040% |
| 2026-10-09 | 32.88 | 32.88 | 30.50 | 30.55 | -5.797% | 48 | 2,514 | -33.061% |
| 2026-10-08 | 35.00 | 36.25 | 31.60 | 32.43 | -12.588% | 101 | 2,495 | -36.941% |
| 2026-10-07 | 36.55 | 38.50 | 36.55 | 37.10 | -1.592% | 46 | 2,473 | -44.879% |
| 2026-10-06 | 40.40 | 40.40 | 37.64 | 37.70 | -6.219% | 56 | 2,472 | -45.756% |
| 2026-10-05 | 40.83 | 42.50 | 40.20 | 40.20 | -8.009% | 70 | 2,460 | -49.129% |
| 2026-10-02 | 47.90 | 48.85 | 43.50 | 43.70 | -3.468% | 123 | 2,523 | -53.204% |
| 2026-10-01 | 43.92 | 46.00 | 43.92 | 45.27 | -0.352% | 10 | 2,524 | -54.827% |
| 2026-09-30 | 44.05 | 45.43 | 44.00 | 45.43 | +7.654% | 54 | 2,575 | -54.986% |
| 2026-09-29 | 41.00 | 43.50 | 41.00 | 42.20 | -0.939% | 12 | 2,576 | -51.540% |
| 2026-09-28 | 44.05 | 44.05 | 41.40 | 42.60 | -12.092% | 23 | 2,578 | -51.995% |
| 2026-09-25 | 52.00 | 52.00 | 48.00 | 48.46 | -5.352% | 39 | 2,578 | -57.800% |
| 2026-09-24 | 47.05 | 51.20 | 47.05 | 51.20 | +11.425% | 29 | 2,585 | -60.059% |
| 2026-09-23 | 47.42 | 47.85 | 45.15 | 45.95 | -6.224% | 52 | 2,596 | -55.495% |
| 2026-09-22 | 45.90 | 49.00 | 45.90 | 49.00 | +3.594% | 41 | 2,602 | -58.265% |
| 2026-09-21 | 44.00 | 49.72 | 42.50 | 47.30 | +33.616% | 107 | 2,659 | -56.765% |
| 2026-09-18 | 36.23 | 36.50 | 34.90 | 35.40 | -4.324% | 59 | 2,655 | -42.232% |
| 2026-09-17 | 33.20 | 38.80 | 33.20 | 37.00 | +19.741% | 82 | 2,677 | -44.730% |
| 2026-09-16 | 32.00 | 32.00 | 30.00 | 30.90 | +9.110% | 70 | 2,658 | -33.819% |
| 2026-09-15 | 30.50 | 30.56 | 27.87 | 28.32 | -1.324% | 88 | 2,637 | -27.790% |
| 2026-09-14 | 27.50 | 29.97 | 27.50 | 28.70 | -14.379% | 66 | 2,621 | -28.746% |
| 2026-09-11 | 34.30 | 34.56 | 32.65 | 33.52 | +2.980% | 99 | 2,647 | -38.992% |
| 2026-09-10 | 33.73 | 33.73 | 31.05 | 32.55 | -9.331% | 18 | 2,642 | -37.174% |
| 2026-09-09 | 34.45 | 36.42 | 34.45 | 35.90 | +2.425% | 28 | 2,651 | -43.036% |
| 2026-09-08 | 30.65 | 36.00 | 30.65 | 35.05 | +25.179% | 144 | 2,719 | -41.655% |
| 2026-09-04 | 24.95 | 28.10 | 24.95 | 28.00 | +13.360% | 17 | 2,718 | -26.964% |
| 2026-09-03 | 23.75 | 24.70 | 23.10 | 24.70 | +4.000% | 26 | 2,717 | -17.206% |
| 2026-09-02 | 23.65 | 23.90 | 22.89 | 23.75 | +2.107% | 54 | 2,716 | -13.895% |
| 2026-09-01 | 22.20 | 23.50 | 21.70 | 23.26 | -2.881% | 36 | 2,713 | -12.081% |
| 2026-08-31 | 24.52 | 24.52 | 23.95 | 23.95 | -1.033% | 18 | 2,700 | -14.614% |
| 2026-08-28 | 25.23 | 27.20 | 24.20 | 24.20 | -5.284% | 28 | 2,704 | -15.496% |
| 2026-08-27 | 24.90 | 26.60 | 24.00 | 25.55 | +7.760% | 52 | 2,667 | -19.961% |
| 2026-08-26 | 23.51 | 24.20 | 22.90 | 23.71 | -1.208% | 22 | 2,662 | -13.749% |
| 2026-08-25 | 25.53 | 25.55 | 23.93 | 24.00 | -1.356% | 64 | 2,629 | -14.792% |
| 2026-08-24 | 24.95 | 25.70 | 23.00 | 24.33 | -7.841% | 120 | 2,602 | -15.947% |
| 2026-08-21 | 26.87 | 26.87 | 26.13 | 26.40 | -4.693% | 17 | 2,594 | -22.538% |
| 2026-08-20 | 27.01 | 28.00 | 25.95 | 27.70 | -0.894% | 59 | 2,589 | -26.173% |
| 2026-08-19 | 31.00 | 31.00 | 27.38 | 27.95 | -9.518% | 524 | 2,389 | -26.834% |
| 2026-08-18 | 34.70 | 34.70 | 30.60 | 30.89 | -15.555% | 276 | 2,443 | -33.797% |
| 2026-08-17 | 36.00 | 38.32 | 36.00 | 36.58 | -0.544% | 391 | 2,218 | -44.095% |
| 2026-08-14 | 39.20 | 40.40 | 36.78 | 36.78 | -5.206% | 110 | 2,186 | -44.399% |
| 2026-08-13 | 36.60 | 40.65 | 36.60 | 38.80 | +8.018% | 28 | 2,194 | -47.294% |
| 2026-08-12 | 36.10 | 37.20 | 35.65 | 35.92 | +6.524% | 56 | 2,173 | -43.068% |
| 2026-08-11 | 34.14 | 34.16 | 33.15 | 33.72 | -2.402% | 421 | 1,770 | -39.353% |
| 2026-08-10 | 35.00 | 36.20 | 34.55 | 34.55 | -8.258% | 52 | 1,762 | -40.810% |
| 2026-08-07 | 39.85 | 39.85 | 36.90 | 37.66 | -0.106% | 22 | 1,759 | -45.698% |
| 2026-08-06 | 34.81 | 39.10 | 34.81 | 37.70 | -3.358% | 457 | 1,688 | -45.756% |
| 2026-08-05 | 38.80 | 39.30 | 38.15 | 39.01 | +1.615% | 11 | 1,687 | -47.578% |
| 2026-08-04 | 34.85 | 39.40 | 34.85 | 38.39 | +24.199% | 221 | 1,602 | -46.731% |
| 2026-08-03 | 28.50 | 31.05 | 28.50 | 30.91 | -3.406% | 22 | 1,597 | -33.840% |
| 2026-07-31 | 34.81 | 34.81 | 32.00 | 32.00 | +3.292% | 44 | 1,599 | -36.094% |
| 2026-07-30 | 29.12 | 33.31 | 29.12 | 30.98 | +20.545% | 168 | 1,651 | -33.990% |
| 2026-07-29 | 29.30 | 29.30 | 25.70 | 25.70 | -12.585% | 85 | 1,649 | -20.428% |
| 2026-07-28 | 28.50 | 29.95 | 26.71 | 29.40 | -9.399% | 164 | 1,590 | -30.442% |
| 2026-07-27 | 33.94 | 33.94 | 29.65 | 32.45 | -1.067% | 87 | 1,551 | -36.980% |
| 2026-07-24 | 39.00 | 39.00 | 32.80 | 32.80 | -16.539% | 104 | 1,506 | -37.652% |
| 2026-07-23 | 42.00 | 43.00 | 39.20 | 39.30 | -8.605% | 43 | 1,487 | -47.964% |
| 2026-07-22 | 44.70 | 45.10 | 42.95 | 43.00 | -2.605% | 66 | 1,502 | -52.442% |
| 2026-07-21 | 41.50 | 44.15 | 41.47 | 44.15 | +16.184% | 114 | 1,437 | -53.681% |
| 2026-07-20 | 38.80 | 40.30 | 38.00 | 38.00 | +2.426% | 46 | 1,419 | -46.184% |
| 2026-07-17 | 35.00 | 39.40 | 32.10 | 37.10 | +1.366% | 570 | 1,456 | -44.879% |
| 2026-07-16 | 38.75 | 39.57 | 36.60 | 36.60 | -9.963% | 239 | 1,235 | -44.126% |
| 2026-07-15 | 44.50 | 44.50 | 39.00 | 40.65 | -11.245% | 71 | 1,244 | -49.692% |
| 2026-07-14 | 45.10 | 45.80 | 43.32 | 45.80 | +11.490% | 9 | 1,241 | -55.349% |
| 2026-07-13 | 43.20 | 43.72 | 41.00 | 41.08 | -12.596% | 30 | 1,233 | -50.219% |
| 2026-07-10 | 47.10 | 47.10 | 46.52 | 47.00 | -5.051% | 10 | 1,229 | -56.489% |
| 2026-07-09 | 50.68 | 52.75 | 49.50 | 49.50 | +4.984% | 13 | 1,223 | -58.687% |
| 2026-07-08 | 47.70 | 47.70 | 43.78 | 47.15 | +0.298% | 17 | 1,222 | -56.628% |
| 2026-07-07 | 52.10 | 52.10 | 47.01 | 47.01 | -18.385% | 36 | 1,211 | -56.499% |
| 2026-07-06 | 58.73 | 60.05 | 57.55 | 57.60 | +5.495% | 30 | 1,223 | -64.497% |
| 2026-07-02 | 63.00 | 63.00 | 54.00 | 54.60 | -11.622% | 23 | 1,230 | -62.546% |
| 2026-07-01 | 66.00 | 68.50 | 61.78 | 61.78 | -13.449% | 36 | 1,229 | -66.899% |
| 2026-06-30 | 66.49 | 71.80 | 66.49 | 71.38 | +11.863% | 10 | 1,228 | -71.351% |
| 2026-06-29 | 60.50 | 63.81 | 55.00 | 63.81 | +1.673% | 24 | 1,228 | -67.952% |
| 2026-06-26 | 60.65 | 62.76 | 60.65 | 62.76 | -1.983% | 2 | 1,227 | -67.416% |
| 2026-06-25 | 60.20 | 65.00 | 60.20 | 64.03 | +1.877% | 14 | 1,223 | -68.062% |
| 2026-06-24 | 64.50 | 68.75 | 62.85 | 62.85 | -5.204% | 16 | 1,219 | -67.462% |
| 2026-06-23 | 62.71 | 69.31 | 62.71 | 66.30 | -7.904% | 23 | 1,218 | -69.155% |
| 2026-06-22 | 71.49 | 72.03 | 69.33 | 71.99 | +10.754% | 34 | 1,214 | -71.593% |
| 2026-06-18 | 62.00 | 66.80 | 62.00 | 65.00 | +18.376% | 45 | 1,196 | -68.538% |
| 2026-06-17 | 54.60 | 57.64 | 54.60 | 54.91 | +6.312% | 30 | 1,175 | -62.757% |
| 2026-06-16 | 61.02 | 61.02 | 51.65 | 51.65 | -14.628% | 36 | 1,173 | -60.407% |
| 2026-06-15 | 62.27 | 64.51 | 60.50 | 60.50 | +3.031% | 17 | 1,176 | -66.198% |
| 2026-06-12 | 54.39 | 60.16 | 54.39 | 58.72 | +12.923% | 60 | 1,138 | -65.174% |
| 2026-06-11 | 48.35 | 53.50 | 48.26 | 52.00 | +18.451% | 58 | 1,124 | -60.673% |
| 2026-06-10 | 43.68 | 43.90 | 43.68 | 43.90 | +9.068% | 7 | 1,130 | -53.417% |
| 2026-06-09 | 48.50 | 48.50 | 40.12 | 40.25 | -12.973% | 18 | 1,125 | -49.193% |
| 2026-06-08 | 43.20 | 47.35 | 43.20 | 46.25 | +22.419% | 46 | 1,090 | -55.784% |
| 2026-06-05 | 41.60 | 42.55 | 37.78 | 37.78 | -19.049% | 264 | 1,000 | -45.871% |
| 2026-06-04 | 45.89 | 46.67 | 45.89 | 46.67 | -2.057% | 11 | 1,000 | -56.182% |
| 2026-06-03 | 50.80 | 50.80 | 46.46 | 47.65 | +9.540% | 10 | 999 | -57.083% |
| 2026-06-02 | 41.85 | 43.56 | 41.76 | 43.50 | -1.673% | 34 | 996 | -52.989% |
| 2026-06-01 | 42.00 | 47.89 | 42.00 | 44.24 | -8.784% | 87 | 987 | -53.775% |
| 2026-05-29 | 55.87 | 55.87 | 48.50 | 48.50 | -10.169% | 28 | 982 | -57.835% |
| 2026-05-28 | 53.00 | 53.99 | 50.80 | 53.99 | +1.906% | 99 | 1,027 | -62.123% |
| 2026-05-27 | 51.60 | 53.00 | 50.68 | 52.98 | -4.541% | 46 | 1,034 | -61.401% |
| 2026-05-26 | 55.00 | 55.50 | 53.80 | 55.50 | +5.614% | 117 | 1,032 | -63.153% |
| 2026-05-22 | 52.97 | 54.50 | 51.00 | 52.55 | +3.181% | 31 | 1,029 | -61.085% |
| 2026-05-21 | 50.25 | 51.95 | 48.00 | 50.93 | +0.059% | 17 | 1,023 | -59.847% |
| 2026-05-20 | 51.03 | 52.05 | 48.93 | 50.90 | +8.807% | 32 | 1,010 | -59.823% |
| 2026-05-19 | 42.75 | 46.78 | 39.50 | 46.78 | +7.714% | 33 | 1,003 | -56.285% |
| 2026-05-18 | 44.87 | 44.87 | 40.50 | 43.43 | -4.297% | 83 | 1,001 | -52.913% |
| 2026-05-15 | 48.30 | 48.30 | 43.57 | 45.38 | -9.240% | 29 | 1,012 | -54.936% |
| 2026-05-14 | 48.50 | 51.45 | 48.50 | 50.00 | -9.091% | 27 | 1,010 | -59.100% |
| 2026-05-13 | 55.00 | 55.50 | 53.75 | 55.00 | +2.574% | 41 | 986 | -62.818% |
| 2026-05-12 | 56.95 | 59.50 | 49.00 | 53.62 | -13.946% | 172 | 972 | -61.861% |
| 2026-05-11 | 59.70 | 62.62 | 58.00 | 62.31 | +9.316% | 112 | 910 | -67.180% |
| 2026-05-08 | 47.00 | 62.40 | 47.00 | 57.00 | +29.310% | 136 | 922 | -64.123% |
| 2026-05-07 | 45.00 | 48.40 | 43.95 | 44.08 | -6.213% | 18 | 925 | -53.607% |
| 2026-05-06 | 45.05 | 47.00 | 43.00 | 47.00 | +9.049% | 41 | 913 | -56.489% |
| 2026-05-05 | 37.40 | 44.57 | 37.40 | 43.10 | +28.580% | 220 | 922 | -52.552% |
| 2026-05-04 | 35.95 | 35.95 | 33.52 | 33.52 | -8.190% | 115 | 966 | -38.992% |
| 2026-05-01 | 28.85 | 36.51 | 28.85 | 36.51 | +18.539% | 502 | 968 | -43.988% |
| 2026-04-30 | 32.69 | 32.69 | 30.50 | 30.80 | -2.900% | 122 | 1,007 | -33.604% |
| 2026-04-29 | 27.00 | 32.35 | 25.94 | 31.72 | +30.535% | 618 | 582 | -35.530% |
| 2026-04-28 | 22.15 | 24.35 | 22.15 | 24.30 | +1.377% | 178 | 604 | -15.844% |
| 2026-04-27 | 23.45 | 26.36 | 23.45 | 23.97 | +3.542% | 85 | 611 | -14.685% |
| 2026-04-24 | 24.70 | 24.70 | 21.75 | 23.15 | +68.978% | 667 | 212 | -11.663% |
| 2026-04-23 | 14.50 | 14.70 | 13.70 | 13.70 | +3.008% | 127 | 185 | +49.270% |
| 2026-04-22 | 13.57 | 13.57 | 13.30 | 13.30 | -3.273% | 3 | 185 | +53.759% |
| 2026-04-21 | 13.91 | 13.91 | 13.47 | 13.75 | +4.962% | 5 | 182 | +48.727% |
| 2026-04-20 | 14.70 | 14.70 | 13.10 | 13.10 | -5.483% | 62 | 180 | +56.107% |
| 2026-04-17 | 15.30 | 15.80 | 13.86 | 13.86 | 0.000% | 270 | 211 | +47.547% |