INTC271217C00105000
INTC Dec 17 2027 105.00 Call
optionOPRA
EODOct 16, 2026
18.91USD-18.315%(-4.24)51Vol2,139OI
INTC271217C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 20.46 | 20.46 | 18.65 | 18.91 | -18.315% | 51 | 2,128 | 0.000% |
| 2026-10-15 | 20.60 | 23.15 | 19.60 | 23.15 | -2.813% | 14 | 2,122 | -18.315% |
| 2026-10-14 | 25.27 | 25.27 | 23.81 | 23.82 | -8.385% | 18 | 2,131 | -20.613% |
| 2026-10-13 | 25.03 | 26.10 | 25.03 | 26.00 | +1.246% | 53 | 2,114 | -27.269% |
| 2026-10-12 | 27.00 | 27.60 | 25.37 | 25.68 | -12.504% | 85 | 2,095 | -26.363% |
| 2026-10-09 | 31.23 | 31.23 | 29.35 | 29.35 | -3.454% | 9 | 2,088 | -35.571% |
| 2026-10-08 | 33.28 | 33.28 | 30.25 | 30.40 | -13.881% | 5 | 2,085 | -37.796% |
| 2026-10-07 | 35.78 | 35.78 | 35.30 | 35.30 | -2.862% | 3 | 2,083 | -46.431% |
| 2026-10-06 | 37.87 | 37.87 | 36.34 | 36.34 | -4.116% | 6 | 2,081 | -47.964% |
| 2026-10-05 | 38.85 | 39.07 | 37.90 | 37.90 | -9.482% | 63 | 2,142 | -50.106% |
| 2026-10-02 | 46.00 | 46.00 | 41.87 | 41.87 | -2.921% | 2 | 2,144 | -54.836% |
| 2026-10-01 | 43.13 | 43.13 | 43.13 | 43.13 | +1.818% | 2 | 2,146 | -56.156% |
| 2026-09-30 | 41.90 | 42.36 | 41.90 | 42.36 | +9.599% | 11 | 2,143 | -55.359% |
| 2026-09-29 | 38.65 | 38.65 | 38.65 | 38.65 | -3.568% | 1 | 2,144 | -51.074% |
| 2026-09-28 | 41.57 | 41.57 | 39.05 | 40.08 | -16.500% | 78 | 2,179 | -52.819% |
| 2026-09-24 | 45.95 | 48.00 | 45.80 | 48.00 | +8.230% | 11 | 2,188 | -60.604% |
| 2026-09-23 | 46.35 | 46.35 | 44.10 | 44.35 | -0.516% | 3 | 2,188 | -57.362% |
| 2026-09-22 | 44.58 | 44.58 | 44.58 | 44.58 | +0.519% | 1 | 2,188 | -57.582% |
| 2026-09-21 | 42.32 | 46.55 | 42.32 | 44.35 | +28.551% | 15 | 2,191 | -57.362% |
| 2026-09-18 | 34.93 | 35.12 | 33.00 | 34.50 | -4.959% | 17 | 2,192 | -45.188% |
| 2026-09-17 | 32.80 | 36.90 | 32.55 | 36.30 | +26.746% | 19 | 2,190 | -47.906% |
| 2026-09-16 | 29.40 | 29.40 | 28.64 | 28.64 | +9.313% | 4 | 2,190 | -33.973% |
| 2026-09-15 | 26.20 | 26.20 | 26.20 | 26.20 | -1.132% | 2 | 2,188 | -27.824% |
| 2026-09-14 | 26.40 | 27.30 | 26.05 | 26.50 | -16.139% | 25 | 2,202 | -28.642% |
| 2026-09-11 | 32.49 | 32.80 | 31.60 | 31.60 | +5.686% | 27 | 2,201 | -40.158% |
| 2026-09-10 | 31.13 | 31.13 | 29.90 | 29.90 | -12.650% | 11 | 2,190 | -36.756% |
| 2026-09-09 | 32.00 | 34.23 | 32.00 | 34.23 | +2.332% | 83 | 2,175 | -44.756% |
| 2026-09-08 | 31.00 | 34.10 | 31.00 | 33.45 | +30.156% | 70 | 2,145 | -43.468% |
| 2026-09-04 | 25.60 | 25.70 | 25.60 | 25.70 | +14.732% | 3 | 2,145 | -26.420% |
| 2026-09-02 | 21.75 | 22.40 | 21.75 | 22.40 | +4.673% | 4 | 2,145 | -15.580% |
| 2026-09-01 | 20.37 | 21.60 | 20.37 | 21.40 | -3.604% | 5 | 2,146 | -11.636% |
| 2026-08-31 | 22.38 | 22.38 | 22.20 | 22.20 | -8.264% | 2 | 2,146 | -14.820% |
| 2026-08-27 | 24.20 | 24.20 | 24.20 | 24.20 | +7.556% | 1 | 2,146 | -21.860% |
| 2026-08-26 | 22.50 | 22.50 | 22.50 | 22.50 | -1.099% | 5 | 2,146 | -15.956% |
| 2026-08-25 | 23.20 | 23.26 | 22.75 | 22.75 | +0.932% | 4 | 2,145 | -16.879% |
| 2026-08-24 | 23.94 | 23.94 | 21.60 | 22.54 | -8.560% | 44 | 2,146 | -16.105% |
| 2026-08-21 | 25.00 | 25.00 | 24.65 | 24.65 | -8.296% | 8 | 2,139 | -23.286% |
| 2026-08-19 | 27.75 | 27.75 | 25.96 | 26.88 | -8.881% | 90 | 2,109 | -29.650% |
| 2026-08-18 | 31.52 | 31.52 | 29.25 | 29.50 | -16.074% | 92 | 2,172 | -35.898% |
| 2026-08-17 | 35.00 | 36.70 | 34.89 | 35.15 | +0.285% | 14 | 2,171 | -46.202% |
| 2026-08-14 | 37.40 | 37.40 | 35.05 | 35.05 | -5.906% | 355 | 1,938 | -46.049% |
| 2026-08-13 | 34.08 | 38.05 | 34.08 | 37.25 | +10.012% | 58 | 1,880 | -49.235% |
| 2026-08-12 | 35.46 | 35.46 | 33.77 | 33.86 | +5.286% | 99 | 1,847 | -44.152% |
| 2026-08-11 | 32.02 | 32.16 | 32.02 | 32.16 | -4.286% | 6 | 1,842 | -41.200% |
| 2026-08-10 | 33.77 | 33.77 | 33.00 | 33.60 | -5.618% | 6 | 1,843 | -43.720% |
| 2026-08-07 | 35.10 | 35.60 | 35.10 | 35.60 | -1.603% | 5 | 1,842 | -46.882% |
| 2026-08-06 | 36.21 | 36.21 | 36.18 | 36.18 | -0.055% | 2 | 1,841 | -47.734% |
| 2026-08-05 | 36.20 | 36.20 | 36.20 | 36.20 | -1.497% | 7 | 1,838 | -47.762% |
| 2026-08-04 | 34.16 | 37.00 | 33.05 | 36.75 | +19.512% | 83 | 1,781 | -48.544% |
| 2026-07-31 | 34.29 | 34.37 | 30.65 | 30.75 | +1.218% | 28 | 1,770 | -38.504% |
| 2026-07-30 | 31.54 | 31.54 | 30.38 | 30.38 | +16.265% | 22 | 1,768 | -37.755% |
| 2026-07-29 | 27.06 | 27.06 | 24.60 | 26.13 | -7.668% | 46 | 1,784 | -27.631% |
| 2026-07-28 | 27.77 | 28.85 | 26.70 | 28.30 | -8.710% | 13 | 1,784 | -33.180% |
| 2026-07-27 | 30.55 | 31.00 | 27.95 | 31.00 | -1.930% | 14 | 1,774 | -39.000% |
| 2026-07-24 | 34.50 | 35.50 | 31.60 | 31.61 | -17.467% | 39 | 1,770 | -40.177% |
| 2026-07-23 | 39.05 | 39.60 | 38.04 | 38.30 | -7.933% | 5 | 1,767 | -50.627% |
| 2026-07-22 | 42.07 | 42.12 | 41.48 | 41.60 | -1.188% | 7 | 1,765 | -54.543% |
| 2026-07-21 | 39.85 | 42.75 | 39.85 | 42.10 | +12.567% | 102 | 1,734 | -55.083% |
| 2026-07-20 | 37.40 | 37.40 | 37.40 | 37.40 | +9.677% | 2 | 1,736 | -49.439% |
| 2026-07-17 | 31.03 | 34.50 | 31.03 | 34.10 | -2.932% | 9 | 1,737 | -44.545% |
| 2026-07-16 | 38.00 | 38.13 | 35.13 | 35.13 | -10.176% | 57 | 1,705 | -46.171% |
| 2026-07-15 | 38.79 | 39.57 | 38.60 | 39.11 | -11.114% | 114 | 1,704 | -51.649% |
| 2026-07-14 | 43.00 | 44.00 | 41.95 | 44.00 | +10.831% | 9 | 1,700 | -57.023% |
| 2026-07-13 | 42.00 | 42.00 | 39.40 | 39.70 | -11.581% | 58 | 1,643 | -52.368% |
| 2026-07-10 | 44.97 | 44.97 | 44.45 | 44.90 | +6.021% | 16 | 1,637 | -57.884% |
| 2026-07-08 | 45.12 | 45.12 | 42.00 | 42.35 | -7.351% | 5 | 1,637 | -55.348% |
| 2026-07-07 | 45.83 | 48.00 | 44.95 | 45.71 | -21.135% | 9 | 1,633 | -58.630% |
| 2026-07-06 | 57.93 | 57.96 | 57.93 | 57.96 | +7.732% | 5 | 1,633 | -67.374% |
| 2026-07-02 | 60.95 | 60.95 | 52.50 | 53.80 | -11.658% | 142 | 1,633 | -64.851% |
| 2026-07-01 | 60.12 | 60.90 | 60.12 | 60.90 | -13.000% | 14 | 1,634 | -68.949% |
| 2026-06-30 | 67.00 | 71.00 | 67.00 | 70.00 | +13.581% | 11 | 1,635 | -72.986% |
| 2026-06-29 | 56.80 | 61.63 | 52.81 | 61.63 | -0.065% | 19 | 1,634 | -69.317% |
| 2026-06-26 | 61.28 | 61.67 | 61.28 | 61.67 | -1.091% | 2 | 1,634 | -69.337% |
| 2026-06-25 | 66.10 | 66.10 | 62.35 | 62.35 | -1.047% | 4 | 1,634 | -69.671% |
| 2026-06-24 | 63.65 | 63.65 | 62.77 | 63.01 | -0.615% | 5 | 1,635 | -69.989% |
| 2026-06-23 | 66.85 | 66.85 | 62.80 | 63.40 | -8.777% | 7 | 1,633 | -70.174% |
| 2026-06-22 | 66.90 | 70.20 | 66.90 | 69.50 | +8.679% | 139 | 1,629 | -72.791% |
| 2026-06-18 | 63.61 | 65.55 | 63.61 | 63.95 | +19.421% | 17 | 1,626 | -70.430% |
| 2026-06-17 | 53.70 | 53.70 | 53.55 | 53.55 | +1.038% | 9 | 1,629 | -64.687% |
| 2026-06-16 | 52.67 | 53.00 | 52.20 | 53.00 | -9.941% | 25 | 1,630 | -64.321% |
| 2026-06-15 | 60.18 | 61.30 | 58.85 | 58.85 | +7.528% | 7 | 1,635 | -67.867% |
| 2026-06-12 | 54.30 | 54.73 | 54.30 | 54.73 | +9.679% | 2 | 1,635 | -65.449% |
| 2026-06-11 | 50.00 | 50.00 | 49.90 | 49.90 | +17.689% | 2 | 1,635 | -62.104% |
| 2026-06-10 | 41.95 | 44.08 | 41.95 | 42.40 | +4.254% | 4 | 1,632 | -55.401% |
| 2026-06-09 | 40.67 | 40.67 | 40.67 | 40.67 | -10.909% | 1 | 1,632 | -53.504% |
| 2026-06-08 | 43.32 | 45.65 | 41.98 | 45.65 | +23.478% | 24 | 1,624 | -58.576% |
| 2026-06-05 | 39.35 | 40.29 | 36.70 | 36.97 | -18.729% | 18 | 1,622 | -48.850% |
| 2026-06-04 | 42.00 | 45.49 | 42.00 | 45.49 | +1.540% | 3 | 1,621 | -58.430% |
| 2026-06-03 | 49.00 | 49.00 | 44.80 | 44.80 | +7.434% | 10 | 1,616 | -57.790% |
| 2026-06-02 | 42.08 | 42.70 | 41.58 | 41.70 | -3.023% | 10 | 1,608 | -54.652% |
| 2026-06-01 | 43.55 | 45.20 | 41.77 | 43.00 | -14.851% | 10 | 1,607 | -56.023% |
| 2026-05-29 | 52.00 | 52.00 | 49.43 | 50.50 | -1.077% | 44 | 1,629 | -62.554% |
| 2026-05-28 | 51.59 | 51.59 | 50.10 | 51.05 | +1.998% | 44 | 1,612 | -62.958% |
| 2026-05-27 | 51.00 | 51.00 | 50.05 | 50.05 | -4.485% | 5 | 1,611 | -62.218% |
| 2026-05-26 | 52.30 | 52.40 | 52.30 | 52.40 | +1.472% | 2 | 1,610 | -63.912% |
| 2026-05-22 | 51.17 | 52.25 | 51.17 | 51.64 | +6.015% | 4 | 1,608 | -63.381% |
| 2026-05-21 | 48.90 | 48.90 | 47.97 | 48.71 | -3.830% | 3 | 1,607 | -61.178% |
| 2026-05-20 | 49.20 | 50.95 | 48.75 | 50.65 | +15.114% | 40 | 1,601 | -62.665% |
| 2026-05-19 | 41.78 | 44.00 | 39.50 | 44.00 | +8.992% | 7 | 1,601 | -57.023% |
| 2026-05-18 | 43.50 | 43.50 | 40.37 | 40.37 | -3.881% | 10 | 1,601 | -53.158% |
| 2026-05-15 | 43.50 | 43.90 | 41.80 | 42.00 | -13.097% | 14 | 1,595 | -54.976% |
| 2026-05-14 | 49.85 | 49.85 | 46.60 | 48.33 | -10.830% | 35 | 1,609 | -60.873% |
| 2026-05-13 | 52.40 | 54.20 | 52.40 | 54.20 | +11.248% | 2 | 1,609 | -65.111% |
| 2026-05-12 | 51.40 | 51.72 | 48.22 | 48.72 | -14.974% | 39 | 1,610 | -61.186% |
| 2026-05-11 | 58.67 | 58.75 | 56.50 | 57.30 | +2.596% | 22 | 1,602 | -66.998% |
| 2026-05-08 | 46.50 | 58.25 | 46.39 | 55.85 | +30.035% | 191 | 1,450 | -66.141% |
| 2026-05-07 | 45.16 | 45.16 | 42.00 | 42.95 | -3.700% | 168 | 1,304 | -55.972% |
| 2026-05-06 | 42.83 | 45.00 | 41.01 | 44.60 | +7.729% | 61 | 1,292 | -57.601% |
| 2026-05-05 | 37.64 | 43.15 | 37.64 | 41.40 | +28.691% | 157 | 1,285 | -54.324% |
| 2026-05-04 | 33.35 | 34.85 | 32.10 | 32.17 | -7.371% | 72 | 1,306 | -41.219% |
| 2026-05-01 | 31.10 | 34.97 | 31.10 | 34.73 | +14.056% | 78 | 1,323 | -45.551% |
| 2026-04-30 | 29.80 | 30.45 | 29.02 | 30.45 | +0.828% | 80 | 1,306 | -37.898% |
| 2026-04-29 | 25.44 | 30.20 | 25.21 | 30.20 | +31.247% | 1,032 | 1,641 | -37.384% |
| 2026-04-28 | 21.97 | 23.40 | 21.60 | 23.01 | -2.085% | 228 | 1,636 | -17.818% |
| 2026-04-27 | 22.40 | 25.50 | 22.40 | 23.50 | +6.528% | 137 | 1,518 | -19.532% |
| 2026-04-24 | 18.00 | 22.63 | 18.00 | 22.06 | +63.407% | 1,574 | 220 | -14.279% |
| 2026-04-23 | 13.35 | 13.52 | 13.15 | 13.50 | +12.876% | 34 | 195 | +40.074% |
| 2026-04-22 | 12.25 | 12.25 | 11.96 | 11.96 | -6.196% | 4 | 0 | +58.110% |
| 2026-04-21 | 12.95 | 13.27 | 12.75 | 12.75 | +4.167% | 184 | 0 | +48.314% |
| 2026-04-20 | 12.75 | 12.93 | 12.10 | 12.24 | 0.000% | 25 | 0 | +54.493% |