INTC271217C00120000
INTC Dec 17 2027 120.00 Call
optionOPRA
EODOct 16, 2026
15.00USD-19.355%(-3.60)45Vol2,508OI
INTC271217C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 17.40 | 17.40 | 14.70 | 15.00 | -19.355% | 45 | 2,476 | 0.000% |
| 2026-10-15 | 16.80 | 18.60 | 16.00 | 18.60 | -4.124% | 42 | 2,443 | -19.355% |
| 2026-10-14 | 20.42 | 20.42 | 19.29 | 19.40 | -8.920% | 63 | 2,402 | -22.680% |
| 2026-10-13 | 19.78 | 21.30 | 19.26 | 21.30 | +2.158% | 100 | 2,372 | -29.577% |
| 2026-10-12 | 22.38 | 22.38 | 20.85 | 20.85 | -12.174% | 93 | 2,363 | -28.058% |
| 2026-10-09 | 25.65 | 25.65 | 23.74 | 23.74 | -7.626% | 84 | 2,356 | -36.816% |
| 2026-10-08 | 28.00 | 28.20 | 24.74 | 25.70 | -13.497% | 193 | 2,345 | -41.634% |
| 2026-10-07 | 29.79 | 30.95 | 29.45 | 29.71 | -2.590% | 139 | 2,293 | -49.512% |
| 2026-10-06 | 32.80 | 32.80 | 30.00 | 30.50 | -6.240% | 18 | 2,281 | -50.820% |
| 2026-10-05 | 33.20 | 33.50 | 32.50 | 32.53 | -8.675% | 17 | 2,279 | -53.889% |
| 2026-10-02 | 39.54 | 40.10 | 35.62 | 35.62 | -3.912% | 70 | 2,291 | -57.889% |
| 2026-10-01 | 36.40 | 37.07 | 36.40 | 37.07 | -0.962% | 4 | 2,290 | -59.536% |
| 2026-09-30 | 35.40 | 37.43 | 35.40 | 37.43 | +4.846% | 7 | 2,283 | -59.925% |
| 2026-09-29 | 34.96 | 35.70 | 33.60 | 35.70 | +3.870% | 8 | 2,278 | -57.983% |
| 2026-09-28 | 36.28 | 36.28 | 33.72 | 34.37 | -15.553% | 148 | 2,171 | -56.357% |
| 2026-09-25 | 41.68 | 41.68 | 40.00 | 40.70 | -3.783% | 13 | 2,169 | -63.145% |
| 2026-09-24 | 40.40 | 42.30 | 40.19 | 42.30 | +7.826% | 144 | 2,176 | -64.539% |
| 2026-09-23 | 37.35 | 39.23 | 37.30 | 39.23 | -1.383% | 47 | 2,200 | -61.764% |
| 2026-09-22 | 37.80 | 39.78 | 37.80 | 39.78 | +1.557% | 18 | 2,200 | -62.293% |
| 2026-09-21 | 35.00 | 40.75 | 34.20 | 39.17 | +37.198% | 150 | 2,241 | -61.705% |
| 2026-09-18 | 28.35 | 28.55 | 28.00 | 28.55 | -5.900% | 5 | 2,243 | -47.461% |
| 2026-09-17 | 27.70 | 31.55 | 27.70 | 30.34 | +22.884% | 428 | 2,360 | -50.560% |
| 2026-09-16 | 26.26 | 26.28 | 24.65 | 24.69 | +11.770% | 61 | 2,384 | -39.247% |
| 2026-09-15 | 23.13 | 23.13 | 22.09 | 22.09 | -3.114% | 12 | 2,380 | -32.096% |
| 2026-09-14 | 22.49 | 23.73 | 22.35 | 22.80 | -14.734% | 66 | 2,357 | -34.211% |
| 2026-09-11 | 27.35 | 27.35 | 26.11 | 26.74 | +2.217% | 128 | 2,313 | -43.904% |
| 2026-09-10 | 25.35 | 26.54 | 25.35 | 26.16 | -9.948% | 66 | 2,306 | -42.661% |
| 2026-09-09 | 28.25 | 29.40 | 28.25 | 29.05 | +3.381% | 23 | 2,308 | -48.365% |
| 2026-09-08 | 25.35 | 28.87 | 25.35 | 28.10 | +29.374% | 255 | 2,341 | -46.619% |
| 2026-09-04 | 20.97 | 21.80 | 20.97 | 21.72 | +14.316% | 34 | 2,316 | -30.939% |
| 2026-09-03 | 17.85 | 19.11 | 17.85 | 19.00 | +3.825% | 9 | 2,309 | -21.053% |
| 2026-09-02 | 17.68 | 18.55 | 17.68 | 18.30 | +4.871% | 8 | 2,305 | -18.033% |
| 2026-09-01 | 16.96 | 18.39 | 16.96 | 17.45 | -6.434% | 43 | 2,300 | -14.040% |
| 2026-08-31 | 19.07 | 19.07 | 18.50 | 18.65 | -1.842% | 3 | 2,299 | -19.571% |
| 2026-08-28 | 20.00 | 20.00 | 19.00 | 19.00 | -6.173% | 27 | 2,299 | -21.053% |
| 2026-08-27 | 20.20 | 20.25 | 19.00 | 20.25 | +8.637% | 19 | 2,303 | -25.926% |
| 2026-08-26 | 18.58 | 18.64 | 18.10 | 18.64 | -2.152% | 21 | 2,302 | -19.528% |
| 2026-08-25 | 19.50 | 19.50 | 19.05 | 19.05 | +0.263% | 12 | 2,292 | -21.260% |
| 2026-08-24 | 19.60 | 19.60 | 18.25 | 19.00 | -9.047% | 147 | 2,185 | -21.053% |
| 2026-08-21 | 21.75 | 21.75 | 20.80 | 20.89 | -6.407% | 69 | 2,175 | -28.195% |
| 2026-08-20 | 22.00 | 22.32 | 21.00 | 22.32 | -1.413% | 37 | 2,171 | -32.796% |
| 2026-08-19 | 26.00 | 26.00 | 22.25 | 22.64 | -9.801% | 74 | 2,184 | -33.746% |
| 2026-08-18 | 27.40 | 27.40 | 24.85 | 25.10 | -17.434% | 149 | 2,143 | -40.239% |
| 2026-08-17 | 30.78 | 31.35 | 30.25 | 30.40 | +0.997% | 525 | 2,314 | -50.658% |
| 2026-08-14 | 32.07 | 32.07 | 30.05 | 30.10 | -8.232% | 323 | 2,549 | -50.166% |
| 2026-08-13 | 30.58 | 34.00 | 30.58 | 32.80 | +11.565% | 33 | 2,527 | -54.268% |
| 2026-08-12 | 31.00 | 31.00 | 29.40 | 29.40 | +5.755% | 105 | 2,403 | -48.980% |
| 2026-08-11 | 28.12 | 28.25 | 27.65 | 27.80 | -2.456% | 41 | 2,376 | -46.043% |
| 2026-08-10 | 30.00 | 30.00 | 28.50 | 28.50 | -10.798% | 192 | 2,293 | -47.368% |
| 2026-08-07 | 31.92 | 32.05 | 31.92 | 31.95 | +0.157% | 7 | 2,288 | -53.052% |
| 2026-08-06 | 32.81 | 32.81 | 31.68 | 31.90 | -2.655% | 5 | 2,285 | -52.978% |
| 2026-08-05 | 32.78 | 33.50 | 32.10 | 32.77 | +0.153% | 84 | 2,298 | -54.226% |
| 2026-08-04 | 30.00 | 32.72 | 28.25 | 32.72 | +28.314% | 78 | 2,256 | -54.156% |
| 2026-08-03 | 23.40 | 25.55 | 23.40 | 25.50 | -5.204% | 36 | 2,252 | -41.176% |
| 2026-07-31 | 30.05 | 30.05 | 26.78 | 26.90 | -0.481% | 56 | 2,225 | -44.238% |
| 2026-07-30 | 25.89 | 27.39 | 25.89 | 27.03 | +26.014% | 13 | 2,215 | -44.506% |
| 2026-07-29 | 24.75 | 24.75 | 21.45 | 21.45 | -14.028% | 9 | 2,214 | -30.070% |
| 2026-07-28 | 24.18 | 25.00 | 22.60 | 24.95 | -7.695% | 256 | 2,051 | -39.880% |
| 2026-07-27 | 28.50 | 28.50 | 24.87 | 27.03 | -3.876% | 190 | 1,992 | -44.506% |
| 2026-07-24 | 34.00 | 34.00 | 28.12 | 28.12 | -17.050% | 147 | 1,963 | -46.657% |
| 2026-07-23 | 34.87 | 35.53 | 33.82 | 33.90 | -10.317% | 5 | 1,962 | -55.752% |
| 2026-07-22 | 35.87 | 37.80 | 35.87 | 37.80 | +0.318% | 3 | 1,963 | -60.317% |
| 2026-07-21 | 36.50 | 38.25 | 35.56 | 37.68 | +13.255% | 51 | 1,927 | -60.191% |
| 2026-07-20 | 33.55 | 33.55 | 33.27 | 33.27 | +4.623% | 2 | 1,928 | -54.914% |
| 2026-07-17 | 29.45 | 31.97 | 27.87 | 31.80 | +2.350% | 402 | 1,825 | -52.830% |
| 2026-07-16 | 33.67 | 34.14 | 31.07 | 31.07 | -11.582% | 15 | 1,825 | -51.722% |
| 2026-07-15 | 37.05 | 37.05 | 34.22 | 35.14 | -9.897% | 17 | 1,822 | -57.314% |
| 2026-07-14 | 38.25 | 39.70 | 37.57 | 39.00 | +10.953% | 8 | 1,820 | -61.538% |
| 2026-07-13 | 38.00 | 38.15 | 35.15 | 35.15 | -13.210% | 1,258 | 772 | -57.326% |
| 2026-07-10 | 40.50 | 40.80 | 40.25 | 40.50 | -5.814% | 9 | 767 | -62.963% |
| 2026-07-09 | 45.00 | 45.00 | 43.00 | 43.00 | +8.149% | 2 | 766 | -65.116% |
| 2026-07-08 | 39.97 | 39.97 | 38.00 | 39.76 | -3.024% | 11 | 764 | -62.274% |
| 2026-07-07 | 45.95 | 45.95 | 40.26 | 41.00 | -19.004% | 101 | 712 | -63.415% |
| 2026-07-06 | 50.44 | 50.62 | 50.44 | 50.62 | +6.300% | 3 | 712 | -70.367% |
| 2026-07-02 | 52.75 | 52.75 | 47.40 | 47.62 | -12.624% | 10 | 707 | -68.501% |
| 2026-07-01 | 58.04 | 58.04 | 54.50 | 54.50 | -14.510% | 8 | 705 | -72.477% |
| 2026-06-30 | 58.40 | 64.52 | 58.40 | 63.75 | +27.043% | 32 | 708 | -76.471% |
| 2026-06-29 | 52.35 | 52.35 | 48.04 | 50.18 | -8.764% | 5 | 705 | -70.108% |
| 2026-06-26 | 54.65 | 55.00 | 53.78 | 55.00 | -2.396% | 4 | 706 | -72.727% |
| 2026-06-25 | 63.80 | 63.80 | 53.50 | 56.35 | +1.440% | 29 | 720 | -73.381% |
| 2026-06-24 | 59.80 | 59.80 | 55.55 | 55.55 | -3.223% | 41 | 761 | -72.997% |
| 2026-06-23 | 60.50 | 60.50 | 57.40 | 57.40 | -10.313% | 27 | 783 | -73.868% |
| 2026-06-22 | 61.00 | 64.00 | 61.00 | 64.00 | +11.557% | 25 | 776 | -76.563% |
| 2026-06-18 | 58.50 | 58.60 | 55.60 | 57.37 | +18.778% | 102 | 729 | -73.854% |
| 2026-06-17 | 49.31 | 50.85 | 48.30 | 48.30 | +3.426% | 4 | 728 | -68.944% |
| 2026-06-16 | 52.35 | 52.35 | 46.70 | 46.70 | -14.028% | 18 | 740 | -67.880% |
| 2026-06-15 | 56.53 | 56.70 | 53.69 | 54.32 | +3.862% | 20 | 735 | -72.386% |
| 2026-06-12 | 46.43 | 53.05 | 46.43 | 52.30 | +20.841% | 85 | 733 | -71.319% |
| 2026-06-11 | 43.40 | 47.00 | 42.76 | 43.28 | +12.973% | 194 | 851 | -65.342% |
| 2026-06-10 | 37.95 | 39.50 | 36.68 | 38.31 | -3.013% | 99 | 781 | -60.846% |
| 2026-06-09 | 41.00 | 41.50 | 33.90 | 39.50 | -2.469% | 124 | 738 | -62.025% |
| 2026-06-08 | 38.50 | 41.06 | 38.50 | 40.50 | +26.011% | 8 | 738 | -62.963% |
| 2026-06-05 | 36.00 | 36.09 | 32.04 | 32.14 | -21.990% | 180 | 806 | -53.329% |
| 2026-06-04 | 38.20 | 41.85 | 38.20 | 41.20 | +2.031% | 98 | 715 | -63.592% |
| 2026-06-03 | 44.21 | 44.21 | 39.85 | 40.38 | +8.403% | 67 | 703 | -62.853% |
| 2026-06-02 | 37.12 | 37.45 | 36.52 | 37.25 | -3.572% | 6 | 703 | -59.732% |
| 2026-06-01 | 40.20 | 41.01 | 38.00 | 38.63 | -7.804% | 40 | 692 | -61.170% |
| 2026-05-29 | 45.00 | 46.72 | 41.90 | 41.90 | -8.595% | 315 | 749 | -64.200% |
| 2026-05-28 | 44.00 | 47.60 | 42.80 | 45.84 | +1.867% | 159 | 707 | -67.277% |
| 2026-05-27 | 47.50 | 47.50 | 43.75 | 45.00 | -7.673% | 133 | 691 | -66.667% |
| 2026-05-26 | 46.62 | 48.74 | 45.46 | 48.74 | +4.705% | 188 | 724 | -69.224% |
| 2026-05-22 | 45.45 | 46.55 | 45.45 | 46.55 | +5.556% | 4 | 723 | -67.777% |
| 2026-05-21 | 43.68 | 44.68 | 40.87 | 44.10 | -1.254% | 276 | 701 | -65.986% |
| 2026-05-20 | 45.10 | 47.10 | 41.87 | 44.66 | +14.278% | 274 | 698 | -66.413% |
| 2026-05-19 | 34.81 | 40.95 | 33.61 | 39.08 | +0.205% | 510 | 463 | -61.617% |
| 2026-05-18 | 38.00 | 39.00 | 35.00 | 39.00 | +0.879% | 74 | 452 | -61.538% |
| 2026-05-15 | 39.35 | 39.35 | 36.76 | 38.66 | -10.592% | 141 | 456 | -61.200% |
| 2026-05-14 | 43.10 | 44.42 | 41.65 | 43.24 | -10.328% | 97 | 437 | -65.310% |
| 2026-05-13 | 48.00 | 49.40 | 46.00 | 48.22 | +3.189% | 147 | 343 | -68.893% |
| 2026-05-12 | 52.13 | 52.50 | 43.00 | 46.73 | -13.639% | 160 | 319 | -67.901% |
| 2026-05-11 | 55.74 | 55.74 | 50.43 | 54.11 | +8.220% | 86 | 293 | -72.279% |
| 2026-05-08 | 41.00 | 54.00 | 41.00 | 50.00 | +32.240% | 176 | 225 | -70.000% |
| 2026-05-07 | 39.00 | 40.20 | 37.81 | 37.81 | -3.791% | 35 | 214 | -60.328% |
| 2026-05-06 | 39.25 | 40.10 | 35.48 | 39.30 | +5.560% | 38 | 192 | -61.832% |
| 2026-05-05 | 33.70 | 38.40 | 33.70 | 37.23 | +27.282% | 120 | 191 | -59.710% |
| 2026-05-04 | 30.17 | 30.17 | 28.95 | 29.25 | -4.287% | 7 | 189 | -48.718% |
| 2026-05-01 | 27.54 | 30.80 | 27.33 | 30.56 | +20.315% | 227 | 230 | -50.916% |
| 2026-04-30 | 26.41 | 26.95 | 24.69 | 25.40 | +0.395% | 11 | 225 | -40.945% |
| 2026-04-29 | 20.90 | 25.47 | 20.90 | 25.30 | +26.374% | 174 | 52 | -40.711% |
| 2026-04-27 | 19.98 | 20.07 | 19.95 | 20.02 | 0.000% | 52 | 0 | -25.075% |