INTC271217C00110000
INTC Dec 17 2027 110.00 Call
optionOPRA
EODOct 16, 2026
17.40USD-16.145%(-3.35)84Vol1,116OI
INTC271217C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 18.95 | 19.05 | 17.00 | 17.40 | -16.145% | 84 | 1,093 | 0.000% |
| 2026-10-15 | 19.65 | 20.75 | 18.80 | 20.75 | -6.616% | 18 | 1,085 | -16.145% |
| 2026-10-14 | 23.87 | 23.87 | 22.09 | 22.22 | -10.222% | 47 | 1,057 | -21.692% |
| 2026-10-13 | 22.90 | 24.75 | 22.20 | 24.75 | +3.297% | 45 | 1,051 | -29.697% |
| 2026-10-12 | 25.74 | 25.74 | 23.68 | 23.96 | -10.597% | 62 | 1,056 | -27.379% |
| 2026-10-09 | 28.65 | 28.65 | 26.75 | 26.80 | -7.459% | 90 | 1,098 | -35.075% |
| 2026-10-08 | 30.88 | 31.58 | 28.08 | 28.96 | -14.193% | 140 | 1,067 | -39.917% |
| 2026-10-07 | 34.60 | 34.60 | 33.58 | 33.75 | -1.316% | 5 | 1,064 | -48.444% |
| 2026-10-06 | 36.59 | 36.59 | 33.47 | 34.20 | -4.629% | 39 | 1,044 | -49.123% |
| 2026-10-05 | 37.75 | 37.75 | 35.86 | 35.86 | -9.627% | 4 | 1,044 | -51.478% |
| 2026-10-02 | 43.96 | 43.96 | 39.68 | 39.68 | -2.506% | 12 | 1,055 | -56.149% |
| 2026-10-01 | 40.26 | 41.34 | 39.50 | 40.70 | +1.801% | 30 | 1,052 | -57.248% |
| 2026-09-30 | 40.45 | 40.45 | 39.98 | 39.98 | +3.414% | 6 | 1,054 | -56.478% |
| 2026-09-29 | 37.95 | 38.66 | 36.75 | 38.66 | +1.710% | 23 | 1,056 | -54.992% |
| 2026-09-28 | 39.23 | 39.50 | 37.25 | 38.01 | -13.259% | 78 | 1,059 | -54.223% |
| 2026-09-25 | 45.68 | 45.68 | 43.82 | 43.82 | -7.650% | 6 | 1,060 | -60.292% |
| 2026-09-24 | 44.92 | 47.45 | 44.92 | 47.45 | +12.175% | 7 | 1,067 | -63.330% |
| 2026-09-23 | 41.18 | 42.30 | 40.80 | 42.30 | -0.774% | 6 | 1,069 | -58.865% |
| 2026-09-22 | 42.65 | 42.65 | 42.50 | 42.63 | +0.661% | 4 | 1,072 | -59.184% |
| 2026-09-21 | 38.10 | 45.50 | 38.10 | 42.35 | +30.148% | 96 | 1,097 | -58.914% |
| 2026-09-18 | 32.98 | 32.98 | 31.30 | 32.54 | -2.575% | 28 | 1,096 | -46.527% |
| 2026-09-17 | 31.00 | 34.85 | 30.88 | 33.40 | +24.860% | 87 | 1,108 | -47.904% |
| 2026-09-16 | 28.80 | 29.76 | 26.75 | 26.75 | +5.523% | 113 | 1,081 | -34.953% |
| 2026-09-15 | 27.35 | 27.35 | 25.05 | 25.35 | -0.588% | 14 | 1,089 | -31.361% |
| 2026-09-14 | 24.75 | 26.28 | 24.75 | 25.50 | -13.706% | 39 | 1,094 | -31.765% |
| 2026-09-11 | 30.75 | 30.98 | 29.55 | 29.55 | +2.426% | 24 | 1,076 | -41.117% |
| 2026-09-10 | 29.40 | 29.40 | 28.81 | 28.85 | -10.681% | 11 | 1,070 | -39.688% |
| 2026-09-09 | 31.35 | 32.30 | 31.35 | 32.30 | +1.349% | 72 | 1,068 | -46.130% |
| 2026-09-08 | 28.52 | 32.20 | 28.47 | 31.87 | +31.423% | 93 | 1,042 | -45.403% |
| 2026-09-04 | 24.02 | 24.25 | 24.02 | 24.25 | +11.958% | 16 | 1,042 | -28.247% |
| 2026-09-03 | 20.20 | 22.00 | 20.20 | 21.66 | +4.135% | 209 | 1,045 | -19.668% |
| 2026-09-02 | 21.02 | 21.02 | 20.80 | 20.80 | +1.961% | 4 | 1,046 | -16.346% |
| 2026-09-01 | 20.00 | 20.40 | 19.29 | 20.40 | -3.728% | 18 | 1,046 | -14.706% |
| 2026-08-31 | 21.65 | 21.65 | 21.14 | 21.19 | -1.074% | 5 | 1,047 | -17.886% |
| 2026-08-28 | 23.35 | 23.35 | 21.27 | 21.42 | -5.095% | 10 | 1,047 | -18.768% |
| 2026-08-27 | 22.72 | 23.25 | 21.80 | 22.57 | +6.866% | 9 | 1,047 | -22.907% |
| 2026-08-26 | 21.00 | 21.12 | 20.67 | 21.12 | -3.956% | 10 | 1,044 | -17.614% |
| 2026-08-25 | 21.99 | 21.99 | 21.99 | 21.99 | +1.994% | 10 | 1,044 | -20.873% |
| 2026-08-24 | 22.56 | 22.56 | 20.70 | 21.56 | -8.721% | 117 | 1,009 | -19.295% |
| 2026-08-21 | 23.38 | 24.00 | 23.38 | 23.62 | -3.197% | 31 | 984 | -26.334% |
| 2026-08-20 | 25.00 | 25.00 | 23.40 | 24.40 | -4.501% | 21 | 978 | -28.689% |
| 2026-08-19 | 25.34 | 25.95 | 25.34 | 25.55 | -7.828% | 13 | 971 | -31.898% |
| 2026-08-18 | 30.10 | 30.10 | 27.72 | 27.72 | -17.328% | 13 | 967 | -37.229% |
| 2026-08-17 | 33.80 | 34.65 | 33.53 | 33.53 | +0.090% | 3 | 966 | -48.106% |
| 2026-08-14 | 35.60 | 35.65 | 33.42 | 33.50 | -6.944% | 21 | 961 | -48.060% |
| 2026-08-13 | 35.33 | 37.00 | 35.25 | 36.00 | +8.532% | 11 | 961 | -51.667% |
| 2026-08-12 | 32.64 | 33.17 | 32.50 | 33.17 | +8.399% | 3 | 961 | -47.543% |
| 2026-08-11 | 30.87 | 31.28 | 30.60 | 30.60 | -4.225% | 6 | 962 | -43.137% |
| 2026-08-10 | 31.73 | 33.00 | 31.00 | 31.95 | -6.987% | 90 | 893 | -45.540% |
| 2026-08-07 | 33.97 | 34.35 | 33.97 | 34.35 | -1.857% | 30 | 880 | -49.345% |
| 2026-08-06 | 35.00 | 35.00 | 35.00 | 35.00 | -2.507% | 2 | 880 | -50.286% |
| 2026-08-05 | 35.90 | 35.90 | 35.90 | 35.90 | +1.355% | 1 | 881 | -51.532% |
| 2026-08-04 | 34.00 | 35.85 | 34.00 | 35.42 | +25.603% | 79 | 854 | -50.875% |
| 2026-08-03 | 27.50 | 28.20 | 27.50 | 28.20 | -3.787% | 28 | 829 | -38.298% |
| 2026-07-31 | 32.05 | 32.05 | 29.15 | 29.31 | -0.711% | 47 | 830 | -40.635% |
| 2026-07-30 | 28.79 | 29.52 | 28.79 | 29.52 | +25.617% | 206 | 726 | -41.057% |
| 2026-07-29 | 25.67 | 25.98 | 23.50 | 23.50 | -11.654% | 23 | 712 | -25.957% |
| 2026-07-28 | 26.65 | 26.71 | 24.60 | 26.60 | -7.317% | 36 | 722 | -34.586% |
| 2026-07-27 | 30.25 | 30.25 | 27.25 | 28.70 | -5.592% | 25 | 728 | -39.373% |
| 2026-07-24 | 34.00 | 34.00 | 30.40 | 30.40 | -16.963% | 99 | 637 | -42.763% |
| 2026-07-23 | 37.57 | 37.57 | 36.61 | 36.61 | -8.130% | 7 | 637 | -52.472% |
| 2026-07-22 | 40.55 | 41.05 | 39.85 | 39.85 | -0.475% | 14 | 624 | -56.336% |
| 2026-07-21 | 38.92 | 40.04 | 38.92 | 40.04 | +12.630% | 4 | 626 | -56.543% |
| 2026-07-20 | 36.30 | 36.30 | 35.55 | 35.55 | +0.994% | 2 | 625 | -51.055% |
| 2026-07-17 | 30.88 | 35.20 | 30.07 | 35.20 | +3.682% | 40 | 597 | -50.568% |
| 2026-07-16 | 37.42 | 37.50 | 33.95 | 33.95 | -10.681% | 6 | 597 | -48.748% |
| 2026-07-15 | 38.99 | 38.99 | 36.00 | 38.01 | -10.036% | 18 | 583 | -54.223% |
| 2026-07-14 | 41.00 | 42.30 | 39.20 | 42.25 | +9.456% | 34 | 571 | -58.817% |
| 2026-07-13 | 39.05 | 40.20 | 38.53 | 38.60 | -11.731% | 38 | 525 | -54.922% |
| 2026-07-10 | 43.60 | 43.73 | 43.10 | 43.73 | -4.935% | 74 | 476 | -60.210% |
| 2026-07-09 | 47.27 | 48.40 | 46.00 | 46.00 | +9.394% | 15 | 476 | -62.174% |
| 2026-07-08 | 43.99 | 43.99 | 40.95 | 42.05 | -6.556% | 27 | 466 | -58.621% |
| 2026-07-07 | 47.50 | 47.50 | 44.00 | 45.00 | -17.883% | 76 | 438 | -61.333% |
| 2026-07-06 | 55.50 | 55.50 | 54.80 | 54.80 | +5.588% | 2 | 440 | -68.248% |
| 2026-07-02 | 57.05 | 58.15 | 50.71 | 51.90 | -9.313% | 39 | 426 | -66.474% |
| 2026-07-01 | 59.07 | 59.07 | 57.23 | 57.23 | -16.171% | 5 | 409 | -69.596% |
| 2026-06-30 | 60.82 | 68.27 | 60.82 | 68.27 | +16.781% | 56 | 387 | -74.513% |
| 2026-06-29 | 56.50 | 58.46 | 51.39 | 58.46 | -1.450% | 86 | 379 | -70.236% |
| 2026-06-26 | 58.50 | 59.39 | 58.50 | 59.32 | -0.968% | 3 | 378 | -70.668% |
| 2026-06-25 | 67.37 | 67.37 | 58.50 | 59.90 | -5.371% | 4 | 381 | -70.952% |
| 2026-06-24 | 61.70 | 63.30 | 61.70 | 63.30 | +2.344% | 4 | 384 | -72.512% |
| 2026-06-23 | 61.17 | 65.15 | 61.17 | 61.85 | -8.708% | 16 | 381 | -71.867% |
| 2026-06-22 | 65.33 | 67.75 | 65.33 | 67.75 | +8.106% | 69 | 377 | -74.317% |
| 2026-06-18 | 62.38 | 62.67 | 57.87 | 62.67 | +19.645% | 64 | 401 | -72.236% |
| 2026-06-17 | 52.33 | 53.45 | 52.33 | 52.38 | +2.245% | 23 | 400 | -66.781% |
| 2026-06-16 | 54.50 | 54.50 | 51.23 | 51.23 | -12.963% | 6 | 399 | -66.036% |
| 2026-06-15 | 59.45 | 60.00 | 58.86 | 58.86 | +6.226% | 23 | 404 | -70.438% |
| 2026-06-12 | 52.47 | 55.90 | 52.47 | 55.41 | +19.805% | 3 | 403 | -68.598% |
| 2026-06-11 | 49.55 | 49.55 | 46.25 | 46.25 | +19.416% | 4 | 404 | -62.378% |
| 2026-06-09 | 45.00 | 45.00 | 35.86 | 38.73 | -9.930% | 13 | 406 | -55.074% |
| 2026-06-08 | 42.03 | 44.10 | 40.72 | 43.00 | +23.351% | 21 | 395 | -59.535% |
| 2026-06-05 | 36.95 | 38.78 | 34.86 | 34.86 | -19.324% | 39 | 384 | -50.086% |
| 2026-06-04 | 41.00 | 43.21 | 41.00 | 43.21 | -2.899% | 37 | 390 | -59.732% |
| 2026-06-03 | 47.56 | 47.56 | 43.69 | 44.50 | +11.389% | 158 | 392 | -60.899% |
| 2026-06-02 | 40.05 | 41.68 | 37.00 | 39.95 | -2.442% | 13 | 393 | -56.446% |
| 2026-06-01 | 42.00 | 44.50 | 39.71 | 40.95 | -14.420% | 225 | 242 | -57.509% |
| 2026-05-29 | 48.11 | 48.11 | 47.85 | 47.85 | -1.340% | 3 | 242 | -63.636% |
| 2026-05-28 | 49.00 | 49.50 | 48.50 | 48.50 | -0.103% | 5 | 246 | -64.124% |
| 2026-05-27 | 47.37 | 48.55 | 47.37 | 48.55 | -5.947% | 24 | 255 | -64.161% |
| 2026-05-26 | 49.17 | 51.78 | 49.17 | 51.62 | +4.812% | 9 | 257 | -66.292% |
| 2026-05-22 | 50.00 | 50.00 | 49.25 | 49.25 | +5.123% | 2 | 257 | -64.670% |
| 2026-05-21 | 46.85 | 46.85 | 46.85 | 46.85 | -4.016% | 1 | 258 | -62.860% |
| 2026-05-20 | 47.37 | 50.38 | 47.37 | 48.81 | +13.750% | 20 | 246 | -64.352% |
| 2026-05-19 | 40.00 | 42.91 | 36.88 | 42.91 | +6.344% | 20 | 230 | -59.450% |
| 2026-05-18 | 43.90 | 43.90 | 38.50 | 40.35 | -1.127% | 29 | 231 | -56.877% |
| 2026-05-15 | 42.06 | 43.55 | 40.00 | 40.81 | -14.048% | 21 | 232 | -57.363% |
| 2026-05-14 | 44.79 | 48.05 | 44.79 | 47.48 | -6.166% | 43 | 225 | -63.353% |
| 2026-05-13 | 52.55 | 52.55 | 48.53 | 50.60 | +4.762% | 16 | 220 | -65.613% |
| 2026-05-12 | 53.34 | 55.00 | 44.00 | 48.30 | -16.638% | 43 | 219 | -63.975% |
| 2026-05-11 | 56.75 | 58.45 | 54.60 | 57.94 | +7.896% | 60 | 205 | -69.969% |
| 2026-05-08 | 51.15 | 57.93 | 51.15 | 53.70 | +28.469% | 56 | 233 | -67.598% |
| 2026-05-07 | 42.00 | 44.09 | 41.78 | 41.80 | +0.384% | 24 | 215 | -58.373% |
| 2026-05-06 | 41.81 | 43.39 | 39.60 | 41.64 | +4.178% | 76 | 207 | -58.213% |
| 2026-05-05 | 35.12 | 41.35 | 35.12 | 39.97 | +31.049% | 149 | 121 | -56.467% |
| 2026-05-04 | 32.40 | 32.81 | 30.50 | 30.50 | -7.154% | 18 | 116 | -42.951% |
| 2026-05-01 | 28.96 | 33.60 | 28.96 | 32.85 | +15.385% | 78 | 84 | -47.032% |
| 2026-04-30 | 29.00 | 29.00 | 28.47 | 28.47 | -1.658% | 2 | 84 | -38.883% |
| 2026-04-29 | 23.22 | 28.95 | 23.22 | 28.95 | +35.724% | 67 | 15 | -39.896% |
| 2026-04-28 | 21.33 | 21.33 | 21.33 | 21.33 | -1.705% | 6 | 9 | -18.425% |
| 2026-04-27 | 23.55 | 23.55 | 21.70 | 21.70 | 0.000% | 9 | 0 | -19.816% |