INTC271217C00115000
INTC Dec 17 2027 115.00 Call
optionOPRA
EODOct 16, 2026
16.08USD-12.131%(-2.22)7Vol1,068OI
INTC271217C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 16.50 | 16.65 | 16.08 | 16.08 | -12.131% | 7 | 1,070 | 0.000% |
| 2026-10-15 | 17.55 | 18.30 | 17.55 | 18.30 | -12.440% | 5 | 1,069 | -12.131% |
| 2026-10-14 | 22.09 | 22.09 | 20.52 | 20.90 | -8.374% | 6 | 1,067 | -23.062% |
| 2026-10-13 | 21.55 | 22.81 | 21.55 | 22.81 | +1.785% | 31 | 1,064 | -29.505% |
| 2026-10-12 | 23.82 | 23.82 | 22.41 | 22.41 | -13.140% | 31 | 1,064 | -28.246% |
| 2026-10-09 | 27.58 | 27.58 | 25.80 | 25.80 | -3.695% | 24 | 1,082 | -37.674% |
| 2026-10-08 | 29.45 | 29.45 | 26.79 | 26.79 | -15.355% | 32 | 1,081 | -39.978% |
| 2026-10-07 | 31.40 | 32.60 | 31.19 | 31.65 | +1.118% | 49 | 1,065 | -49.194% |
| 2026-10-06 | 32.55 | 33.15 | 31.30 | 31.30 | -8.022% | 15 | 1,065 | -48.626% |
| 2026-10-05 | 35.50 | 35.50 | 34.03 | 34.03 | -9.735% | 10 | 1,071 | -52.748% |
| 2026-10-02 | 41.55 | 42.00 | 37.55 | 37.70 | -2.710% | 73 | 1,073 | -57.347% |
| 2026-10-01 | 37.35 | 38.75 | 37.35 | 38.75 | +3.776% | 2 | 1,072 | -58.503% |
| 2026-09-30 | 37.90 | 37.90 | 37.34 | 37.34 | +1.605% | 61 | 1,073 | -56.936% |
| 2026-09-29 | 36.59 | 37.18 | 35.90 | 36.75 | +2.282% | 23 | 1,071 | -56.245% |
| 2026-09-28 | 37.80 | 37.80 | 35.64 | 35.93 | -16.442% | 28 | 1,057 | -55.246% |
| 2026-09-25 | 42.00 | 43.00 | 42.00 | 43.00 | -2.273% | 12 | 1,055 | -62.605% |
| 2026-09-24 | 42.95 | 44.00 | 41.80 | 44.00 | +10.000% | 6 | 1,055 | -63.455% |
| 2026-09-23 | 40.00 | 40.00 | 39.10 | 40.00 | -2.439% | 13 | 1,047 | -59.800% |
| 2026-09-22 | 41.00 | 41.00 | 41.00 | 41.00 | 0.000% | 50 | 1,097 | -60.780% |
| 2026-09-21 | 36.27 | 42.30 | 36.27 | 41.00 | +37.538% | 27 | 1,107 | -60.780% |
| 2026-09-18 | 30.85 | 30.85 | 29.50 | 29.81 | -5.962% | 38 | 1,118 | -46.058% |
| 2026-09-17 | 30.90 | 33.10 | 30.90 | 31.70 | +28.392% | 59 | 1,103 | -49.274% |
| 2026-09-14 | 24.35 | 24.69 | 24.07 | 24.69 | -12.879% | 5 | 1,101 | -34.872% |
| 2026-09-11 | 28.16 | 28.42 | 28.16 | 28.34 | +4.885% | 3 | 1,100 | -43.260% |
| 2026-09-10 | 27.02 | 27.02 | 27.02 | 27.02 | -9.268% | 3 | 1,100 | -40.489% |
| 2026-09-09 | 29.78 | 29.78 | 29.78 | 29.78 | -1.716% | 1 | 1,099 | -46.004% |
| 2026-09-08 | 27.90 | 30.30 | 27.90 | 30.30 | +32.895% | 40 | 1,090 | -46.931% |
| 2026-09-04 | 22.50 | 22.80 | 22.50 | 22.80 | +10.680% | 15 | 1,090 | -29.474% |
| 2026-09-03 | 19.66 | 20.60 | 19.66 | 20.60 | +3.883% | 6 | 1,086 | -21.942% |
| 2026-08-31 | 19.83 | 19.83 | 19.83 | 19.83 | -1.048% | 1 | 1,086 | -18.911% |
| 2026-08-28 | 20.20 | 20.20 | 20.04 | 20.04 | -0.792% | 4 | 1,085 | -19.760% |
| 2026-08-27 | 20.25 | 20.30 | 20.20 | 20.20 | +2.278% | 49 | 1,105 | -20.396% |
| 2026-08-26 | 19.37 | 19.75 | 19.37 | 19.75 | -2.709% | 11 | 1,095 | -18.582% |
| 2026-08-24 | 21.00 | 21.00 | 19.28 | 20.30 | -11.547% | 37 | 1,089 | -20.788% |
| 2026-08-21 | 22.95 | 22.95 | 22.95 | 22.95 | -2.589% | 1 | 1,089 | -29.935% |
| 2026-08-20 | 22.63 | 23.56 | 22.63 | 23.56 | +2.213% | 24 | 1,096 | -31.749% |
| 2026-08-19 | 23.93 | 24.12 | 23.05 | 23.05 | -12.557% | 17 | 1,103 | -30.239% |
| 2026-08-18 | 26.36 | 26.50 | 26.36 | 26.36 | -17.496% | 8 | 1,105 | -38.998% |
| 2026-08-17 | 32.50 | 32.50 | 31.95 | 31.95 | +1.429% | 4 | 1,105 | -49.671% |
| 2026-08-14 | 33.65 | 33.65 | 31.45 | 31.50 | -5.970% | 13 | 1,103 | -48.952% |
| 2026-08-13 | 34.02 | 34.30 | 33.50 | 33.50 | +9.836% | 3 | 1,102 | -52.000% |
| 2026-08-12 | 30.70 | 30.70 | 30.50 | 30.50 | +4.524% | 12 | 1,092 | -47.279% |
| 2026-08-11 | 29.70 | 29.70 | 29.13 | 29.18 | -5.505% | 37 | 1,076 | -44.894% |
| 2026-08-10 | 31.05 | 31.05 | 30.20 | 30.88 | -8.013% | 90 | 1,032 | -47.927% |
| 2026-08-07 | 33.57 | 33.57 | 33.57 | 33.57 | +0.179% | 1 | 1,032 | -52.100% |
| 2026-08-06 | 32.60 | 33.51 | 32.60 | 33.51 | -3.010% | 6 | 1,032 | -52.014% |
| 2026-08-05 | 34.31 | 34.55 | 34.31 | 34.55 | +2.981% | 11 | 1,033 | -53.459% |
| 2026-08-04 | 29.15 | 33.56 | 29.15 | 33.55 | +27.180% | 116 | 927 | -52.072% |
| 2026-08-03 | 26.38 | 26.38 | 26.38 | 26.38 | -6.088% | 10 | 917 | -39.045% |
| 2026-07-31 | 28.25 | 28.34 | 28.09 | 28.09 | -1.955% | 74 | 886 | -42.755% |
| 2026-07-30 | 28.72 | 28.72 | 28.65 | 28.65 | +19.874% | 6 | 887 | -43.874% |
| 2026-07-29 | 23.45 | 23.90 | 23.45 | 23.90 | -11.086% | 124 | 802 | -32.720% |
| 2026-07-27 | 28.53 | 28.53 | 26.73 | 26.88 | -7.597% | 81 | 732 | -40.179% |
| 2026-07-24 | 32.46 | 32.58 | 29.09 | 29.09 | -17.311% | 224 | 895 | -44.723% |
| 2026-07-23 | 36.55 | 36.73 | 35.18 | 35.18 | -9.213% | 11 | 897 | -54.292% |
| 2026-07-22 | 36.85 | 39.14 | 36.85 | 38.75 | +0.363% | 6 | 894 | -58.503% |
| 2026-07-21 | 37.20 | 38.61 | 37.20 | 38.61 | +12.566% | 123 | 947 | -58.353% |
| 2026-07-20 | 34.67 | 34.80 | 34.20 | 34.30 | +4.733% | 112 | 843 | -53.120% |
| 2026-07-17 | 29.80 | 32.75 | 29.80 | 32.75 | -0.758% | 2 | 844 | -50.901% |
| 2026-07-16 | 34.07 | 34.07 | 32.78 | 33.00 | -5.336% | 6 | 843 | -51.273% |
| 2026-07-15 | 41.53 | 41.53 | 34.86 | 34.86 | -15.100% | 32 | 833 | -53.873% |
| 2026-07-14 | 40.20 | 41.06 | 39.89 | 41.06 | +11.667% | 7 | 827 | -60.838% |
| 2026-07-13 | 38.71 | 38.71 | 36.73 | 36.77 | -19.044% | 23 | 822 | -56.269% |
| 2026-07-09 | 45.42 | 45.42 | 45.42 | 45.42 | +15.514% | 6 | 822 | -64.597% |
| 2026-07-08 | 42.18 | 42.18 | 39.29 | 39.32 | -8.302% | 12 | 817 | -59.105% |
| 2026-07-07 | 47.25 | 47.25 | 42.40 | 42.88 | -18.941% | 86 | 760 | -62.500% |
| 2026-07-06 | 52.90 | 52.90 | 52.90 | 52.90 | +7.520% | 1 | 761 | -69.603% |
| 2026-07-02 | 52.80 | 52.80 | 49.20 | 49.20 | -13.533% | 154 | 759 | -67.317% |
| 2026-07-01 | 56.44 | 56.90 | 56.44 | 56.90 | -11.715% | 3 | 760 | -71.740% |
| 2026-06-30 | 59.25 | 67.00 | 59.25 | 64.45 | +30.492% | 6 | 759 | -75.050% |
| 2026-06-29 | 49.39 | 49.39 | 49.39 | 49.39 | -11.804% | 2 | 759 | -67.443% |
| 2026-06-26 | 56.50 | 56.50 | 54.50 | 56.00 | -4.274% | 3 | 758 | -71.286% |
| 2026-06-25 | 65.10 | 65.19 | 56.55 | 58.50 | +1.970% | 28 | 759 | -72.513% |
| 2026-06-24 | 59.90 | 61.15 | 56.85 | 57.37 | -6.059% | 16 | 770 | -71.971% |
| 2026-06-23 | 57.08 | 62.20 | 57.08 | 61.07 | +0.776% | 18 | 776 | -73.670% |
| 2026-06-18 | 59.02 | 60.60 | 58.85 | 60.60 | +21.103% | 6 | 775 | -73.465% |
| 2026-06-17 | 50.04 | 50.04 | 50.04 | 50.04 | +3.495% | 1 | 776 | -67.866% |
| 2026-06-16 | 48.35 | 48.35 | 48.35 | 48.35 | -13.149% | 1 | 776 | -66.743% |
| 2026-06-15 | 55.60 | 55.84 | 55.40 | 55.67 | +6.038% | 118 | 662 | -71.116% |
| 2026-06-12 | 49.50 | 54.51 | 49.50 | 52.50 | +16.408% | 26 | 655 | -69.371% |
| 2026-06-11 | 47.55 | 47.55 | 43.10 | 45.10 | +25.382% | 54 | 656 | -64.346% |
| 2026-06-09 | 40.00 | 40.00 | 35.97 | 35.97 | -15.662% | 6 | 656 | -55.296% |
| 2026-06-08 | 39.62 | 42.71 | 38.78 | 42.65 | +25.885% | 36 | 655 | -62.298% |
| 2026-06-05 | 37.00 | 37.00 | 33.88 | 33.88 | -20.376% | 27 | 660 | -52.538% |
| 2026-06-04 | 39.97 | 42.65 | 39.65 | 42.55 | -0.468% | 28 | 643 | -62.209% |
| 2026-06-03 | 45.25 | 46.00 | 42.08 | 42.75 | +11.999% | 62 | 590 | -62.386% |
| 2026-06-02 | 37.03 | 39.40 | 37.03 | 38.17 | -7.197% | 324 | 754 | -57.873% |
| 2026-06-01 | 39.11 | 42.29 | 39.11 | 41.13 | -8.600% | 12 | 751 | -60.904% |
| 2026-05-29 | 50.45 | 50.45 | 45.00 | 45.00 | -6.425% | 199 | 719 | -64.267% |
| 2026-05-28 | 45.30 | 48.09 | 45.30 | 48.09 | +3.598% | 14 | 716 | -66.563% |
| 2026-05-27 | 49.88 | 49.88 | 46.42 | 46.42 | -6.787% | 9 | 715 | -65.360% |
| 2026-05-26 | 48.98 | 49.80 | 48.98 | 49.80 | +7.143% | 15 | 705 | -67.711% |
| 2026-05-22 | 47.70 | 48.52 | 46.27 | 46.48 | +1.618% | 35 | 685 | -65.404% |
| 2026-05-21 | 42.24 | 45.99 | 42.24 | 45.74 | +0.351% | 92 | 604 | -64.845% |
| 2026-05-20 | 47.13 | 47.13 | 43.65 | 45.58 | +10.363% | 14 | 609 | -64.721% |
| 2026-05-19 | 35.65 | 41.30 | 35.65 | 41.30 | +8.342% | 150 | 488 | -61.065% |
| 2026-05-18 | 38.33 | 38.33 | 37.30 | 38.12 | -2.131% | 20 | 490 | -57.817% |
| 2026-05-15 | 39.00 | 40.90 | 37.92 | 38.95 | -13.444% | 397 | 743 | -58.716% |
| 2026-05-14 | 45.87 | 45.87 | 44.00 | 45.00 | -7.197% | 52 | 726 | -64.267% |
| 2026-05-13 | 46.50 | 50.00 | 46.50 | 48.49 | -0.021% | 5 | 727 | -66.839% |
| 2026-05-12 | 48.25 | 48.50 | 44.45 | 48.50 | -11.818% | 103 | 706 | -66.845% |
| 2026-05-11 | 55.55 | 55.55 | 52.18 | 55.00 | +4.265% | 28 | 709 | -70.764% |
| 2026-05-08 | 42.70 | 54.35 | 42.70 | 52.75 | +36.094% | 155 | 773 | -69.517% |
| 2026-05-07 | 41.16 | 42.14 | 38.76 | 38.76 | -7.006% | 70 | 764 | -58.514% |
| 2026-05-06 | 39.53 | 41.75 | 39.53 | 41.68 | +7.700% | 15 | 761 | -61.420% |
| 2026-05-05 | 32.80 | 39.85 | 32.80 | 38.70 | +29.692% | 77 | 715 | -58.450% |
| 2026-05-04 | 30.15 | 30.15 | 29.84 | 29.84 | -4.328% | 8 | 713 | -46.113% |
| 2026-05-01 | 28.77 | 31.19 | 28.77 | 31.19 | +17.476% | 8 | 705 | -48.445% |
| 2026-04-30 | 26.55 | 26.55 | 26.55 | 26.55 | -1.338% | 2 | 704 | -39.435% |
| 2026-04-29 | 26.01 | 26.91 | 26.01 | 26.91 | +31.654% | 696 | 11 | -40.245% |
| 2026-04-28 | 20.55 | 20.82 | 20.44 | 20.44 | -1.017% | 4 | 10 | -21.331% |
| 2026-04-27 | 22.50 | 22.50 | 20.54 | 20.65 | 0.000% | 12 | 0 | -22.131% |