INTC271217C00125000
INTC Dec 17 2027 125.00 Call
optionOPRA
EODOct 16, 2026
13.90USD-13.665%(-2.20)164Vol2,288OI
INTC271217C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 15.66 | 15.66 | 13.65 | 13.90 | -13.665% | 164 | 2,292 | 0.000% |
| 2026-10-15 | 15.45 | 16.10 | 14.07 | 16.10 | -15.040% | 80 | 2,340 | -13.665% |
| 2026-10-14 | 18.90 | 19.00 | 18.90 | 18.95 | -6.466% | 53 | 2,330 | -26.649% |
| 2026-10-13 | 18.60 | 20.26 | 18.60 | 20.26 | +5.521% | 37 | 2,323 | -31.392% |
| 2026-10-12 | 20.80 | 20.80 | 19.20 | 19.20 | -14.209% | 21 | 2,316 | -27.604% |
| 2026-10-09 | 24.15 | 24.15 | 22.38 | 22.38 | -6.360% | 22 | 2,327 | -37.891% |
| 2026-10-08 | 26.70 | 26.70 | 23.34 | 23.90 | -14.612% | 38 | 2,323 | -41.841% |
| 2026-10-07 | 28.25 | 28.25 | 27.98 | 27.99 | +1.047% | 41 | 2,320 | -50.339% |
| 2026-10-06 | 30.37 | 30.37 | 27.70 | 27.70 | -9.121% | 48 | 2,314 | -49.819% |
| 2026-10-05 | 30.73 | 32.56 | 30.48 | 30.48 | -9.902% | 75 | 2,297 | -54.396% |
| 2026-10-02 | 36.36 | 36.36 | 33.83 | 33.83 | -4.246% | 23 | 2,291 | -58.912% |
| 2026-10-01 | 34.05 | 35.33 | 34.05 | 35.33 | +2.258% | 11 | 2,288 | -60.657% |
| 2026-09-30 | 34.02 | 34.61 | 34.02 | 34.55 | +4.888% | 48 | 2,242 | -59.768% |
| 2026-09-29 | 33.40 | 33.40 | 32.94 | 32.94 | +1.541% | 32 | 2,222 | -57.802% |
| 2026-09-28 | 33.64 | 33.64 | 32.44 | 32.44 | -15.012% | 29 | 2,232 | -57.152% |
| 2026-09-25 | 39.94 | 39.94 | 38.17 | 38.17 | -4.336% | 74 | 2,203 | -63.584% |
| 2026-09-24 | 39.30 | 40.06 | 38.33 | 39.90 | +7.114% | 29 | 2,222 | -65.163% |
| 2026-09-23 | 36.67 | 37.25 | 36.30 | 37.25 | -1.845% | 18 | 2,223 | -62.685% |
| 2026-09-22 | 37.05 | 37.95 | 37.05 | 37.95 | +0.291% | 10 | 2,227 | -63.373% |
| 2026-09-21 | 33.50 | 39.58 | 33.21 | 37.84 | +36.755% | 251 | 2,334 | -63.266% |
| 2026-09-18 | 28.88 | 28.88 | 26.79 | 27.67 | -2.467% | 14 | 2,334 | -49.765% |
| 2026-09-17 | 28.00 | 29.88 | 27.80 | 28.37 | +20.467% | 710 | 2,632 | -51.005% |
| 2026-09-16 | 23.33 | 23.55 | 23.33 | 23.55 | +11.664% | 6 | 2,635 | -40.977% |
| 2026-09-15 | 21.58 | 21.58 | 21.09 | 21.09 | -4.136% | 7 | 2,635 | -34.092% |
| 2026-09-14 | 22.05 | 22.05 | 22.00 | 22.00 | -14.927% | 2 | 2,633 | -36.818% |
| 2026-09-11 | 25.86 | 25.86 | 25.86 | 25.86 | +6.639% | 2 | 2,635 | -46.249% |
| 2026-09-10 | 25.93 | 25.93 | 24.25 | 24.25 | -11.978% | 9 | 2,634 | -42.680% |
| 2026-09-09 | 27.55 | 27.55 | 27.55 | 27.55 | +0.658% | 18 | 2,616 | -49.546% |
| 2026-09-08 | 24.14 | 27.86 | 24.14 | 27.37 | +30.024% | 33 | 2,615 | -49.214% |
| 2026-09-04 | 19.61 | 21.05 | 19.61 | 21.05 | +21.606% | 9 | 2,613 | -33.967% |
| 2026-09-03 | 16.15 | 17.31 | 16.15 | 17.31 | +0.992% | 55 | 2,575 | -19.700% |
| 2026-09-02 | 17.05 | 17.35 | 17.05 | 17.14 | +7.799% | 9 | 2,569 | -18.903% |
| 2026-09-01 | 15.85 | 16.30 | 15.46 | 15.90 | -8.092% | 40 | 2,572 | -12.579% |
| 2026-08-31 | 17.58 | 17.58 | 17.30 | 17.30 | -13.500% | 2 | 2,572 | -19.653% |
| 2026-08-28 | 18.80 | 20.00 | 18.80 | 20.00 | +2.564% | 4 | 2,569 | -30.500% |
| 2026-08-27 | 19.00 | 19.50 | 19.00 | 19.50 | +11.556% | 3 | 2,570 | -28.718% |
| 2026-08-26 | 17.48 | 17.48 | 17.48 | 17.48 | -1.410% | 1 | 2,570 | -20.481% |
| 2026-08-25 | 17.73 | 17.73 | 17.73 | 17.73 | -2.314% | 10 | 2,560 | -21.602% |
| 2026-08-24 | 18.27 | 18.27 | 17.45 | 18.15 | -13.571% | 28 | 2,557 | -23.416% |
| 2026-08-20 | 21.00 | 21.00 | 21.00 | 21.00 | -1.408% | 2 | 2,555 | -33.810% |
| 2026-08-19 | 21.98 | 21.98 | 21.05 | 21.30 | -10.879% | 59 | 2,560 | -34.742% |
| 2026-08-18 | 24.00 | 24.00 | 23.86 | 23.90 | -20.808% | 28 | 2,538 | -41.841% |
| 2026-08-17 | 29.90 | 30.50 | 29.90 | 30.18 | +2.374% | 6 | 2,532 | -53.943% |
| 2026-08-14 | 29.25 | 29.48 | 29.25 | 29.48 | -5.815% | 20 | 2,512 | -52.849% |
| 2026-08-13 | 30.74 | 31.95 | 30.74 | 31.30 | +10.018% | 20 | 2,493 | -55.591% |
| 2026-08-12 | 29.50 | 29.50 | 28.45 | 28.45 | +6.875% | 11 | 2,490 | -51.142% |
| 2026-08-11 | 27.00 | 27.00 | 26.56 | 26.62 | -2.669% | 349 | 2,517 | -47.784% |
| 2026-08-10 | 28.10 | 28.25 | 27.35 | 27.35 | -11.489% | 30 | 2,513 | -49.177% |
| 2026-08-07 | 31.10 | 31.10 | 30.90 | 30.90 | +1.311% | 2 | 2,512 | -55.016% |
| 2026-08-06 | 30.60 | 30.60 | 30.50 | 30.50 | -3.785% | 14 | 2,498 | -54.426% |
| 2026-08-05 | 31.90 | 31.90 | 31.70 | 31.70 | +2.126% | 3 | 2,496 | -56.151% |
| 2026-08-04 | 30.50 | 31.04 | 30.50 | 31.04 | +25.060% | 6 | 2,492 | -55.219% |
| 2026-08-03 | 22.00 | 24.82 | 22.00 | 24.82 | -4.096% | 502 | 2,492 | -43.997% |
| 2026-07-31 | 25.95 | 26.85 | 25.65 | 25.88 | -1.709% | 205 | 2,482 | -46.291% |
| 2026-07-30 | 24.50 | 26.75 | 24.50 | 26.33 | +21.617% | 6 | 2,484 | -47.209% |
| 2026-07-29 | 22.36 | 22.36 | 20.65 | 21.65 | -10.389% | 170 | 2,482 | -35.797% |
| 2026-07-28 | 22.50 | 24.16 | 22.00 | 24.16 | -1.589% | 52 | 2,441 | -42.467% |
| 2026-07-27 | 24.07 | 24.80 | 24.07 | 24.55 | -7.148% | 3 | 2,441 | -43.381% |
| 2026-07-24 | 31.90 | 31.90 | 26.44 | 26.44 | -21.496% | 19 | 2,427 | -47.428% |
| 2026-07-23 | 33.05 | 33.68 | 33.05 | 33.68 | -4.697% | 10 | 2,436 | -58.729% |
| 2026-07-22 | 34.25 | 36.88 | 34.25 | 35.34 | -4.486% | 7 | 2,434 | -60.668% |
| 2026-07-21 | 35.50 | 37.00 | 35.50 | 37.00 | +16.170% | 6 | 2,438 | -62.432% |
| 2026-07-20 | 32.22 | 32.47 | 31.85 | 31.85 | +5.464% | 8 | 2,441 | -56.358% |
| 2026-07-17 | 27.00 | 30.50 | 27.00 | 30.20 | -0.756% | 5 | 2,439 | -53.974% |
| 2026-07-16 | 32.33 | 33.57 | 30.43 | 30.43 | -10.500% | 19 | 2,438 | -54.321% |
| 2026-07-15 | 37.00 | 37.00 | 32.00 | 34.00 | -10.526% | 25 | 2,439 | -59.118% |
| 2026-07-14 | 37.00 | 38.00 | 36.40 | 38.00 | +11.274% | 8 | 2,441 | -63.421% |
| 2026-07-13 | 36.20 | 36.20 | 34.15 | 34.15 | -13.588% | 13 | 2,434 | -59.297% |
| 2026-07-10 | 38.80 | 39.52 | 38.80 | 39.52 | +2.783% | 121 | 2,473 | -64.828% |
| 2026-07-08 | 39.30 | 39.30 | 36.45 | 38.45 | -3.149% | 8 | 2,467 | -63.849% |
| 2026-07-07 | 40.30 | 41.55 | 39.70 | 39.70 | -19.895% | 16 | 2,472 | -64.987% |
| 2026-07-06 | 51.04 | 51.29 | 49.07 | 49.56 | +6.810% | 17 | 2,476 | -71.953% |
| 2026-07-02 | 51.33 | 51.33 | 46.26 | 46.40 | -10.769% | 62 | 2,452 | -70.043% |
| 2026-07-01 | 56.00 | 56.00 | 52.00 | 52.00 | -16.479% | 14 | 2,447 | -73.269% |
| 2026-06-30 | 57.13 | 62.88 | 57.13 | 62.26 | +15.019% | 32 | 2,472 | -77.674% |
| 2026-06-29 | 48.50 | 55.18 | 46.64 | 54.13 | +2.036% | 21 | 2,487 | -74.321% |
| 2026-06-26 | 52.55 | 53.73 | 51.78 | 53.05 | -1.394% | 53 | 2,481 | -73.798% |
| 2026-06-25 | 55.71 | 55.71 | 52.99 | 53.80 | +1.509% | 32 | 2,490 | -74.164% |
| 2026-06-24 | 56.50 | 56.50 | 53.00 | 53.00 | -6.112% | 4 | 2,490 | -73.774% |
| 2026-06-23 | 53.65 | 59.50 | 53.65 | 56.45 | -9.824% | 244 | 2,391 | -75.376% |
| 2026-06-22 | 60.87 | 62.60 | 59.95 | 62.60 | +10.211% | 28 | 2,406 | -77.796% |
| 2026-06-18 | 57.10 | 57.90 | 52.57 | 56.80 | +14.171% | 61 | 2,415 | -75.528% |
| 2026-06-17 | 47.32 | 49.75 | 47.32 | 49.75 | +8.293% | 6 | 2,415 | -72.060% |
| 2026-06-16 | 51.62 | 51.62 | 45.05 | 45.94 | -11.654% | 23 | 2,406 | -69.743% |
| 2026-06-15 | 51.50 | 55.80 | 51.50 | 52.00 | +4.000% | 61 | 2,422 | -73.269% |
| 2026-06-12 | 45.00 | 51.80 | 45.00 | 50.00 | +15.207% | 84 | 2,408 | -72.200% |
| 2026-06-11 | 42.00 | 45.00 | 41.65 | 43.40 | +17.935% | 28 | 2,396 | -67.972% |
| 2026-06-10 | 36.80 | 36.80 | 35.50 | 36.80 | +2.222% | 21 | 2,396 | -62.228% |
| 2026-06-09 | 39.95 | 39.95 | 32.00 | 36.00 | -7.692% | 41 | 2,381 | -61.389% |
| 2026-06-08 | 37.80 | 39.00 | 37.41 | 39.00 | +24.561% | 4 | 2,383 | -64.359% |
| 2026-06-05 | 34.75 | 35.00 | 31.31 | 31.31 | -20.229% | 15 | 2,385 | -55.605% |
| 2026-06-04 | 36.69 | 39.25 | 36.69 | 39.25 | -1.382% | 19 | 2,383 | -64.586% |
| 2026-06-03 | 39.80 | 39.80 | 39.80 | 39.80 | +13.714% | 2 | 2,383 | -65.075% |
| 2026-06-02 | 36.00 | 36.87 | 34.44 | 35.00 | -5.405% | 23 | 2,377 | -60.286% |
| 2026-06-01 | 37.67 | 39.06 | 36.50 | 37.00 | -14.943% | 253 | 2,228 | -62.432% |
| 2026-05-29 | 43.50 | 43.50 | 43.50 | 43.50 | -1.024% | 11 | 2,218 | -68.046% |
| 2026-05-28 | 43.00 | 45.35 | 43.00 | 43.95 | -0.340% | 4 | 2,216 | -68.373% |
| 2026-05-27 | 45.00 | 45.00 | 43.34 | 44.10 | -6.508% | 6 | 2,215 | -68.481% |
| 2026-05-26 | 47.10 | 47.17 | 45.40 | 47.17 | +7.817% | 17 | 2,225 | -70.532% |
| 2026-05-22 | 43.45 | 43.75 | 43.45 | 43.75 | +1.934% | 2 | 2,226 | -68.229% |
| 2026-05-21 | 40.77 | 42.92 | 40.45 | 42.92 | +0.798% | 13 | 2,230 | -67.614% |
| 2026-05-20 | 42.01 | 44.43 | 41.95 | 42.58 | +12.437% | 36 | 2,221 | -67.356% |
| 2026-05-19 | 36.00 | 38.69 | 34.15 | 37.87 | +7.585% | 43 | 2,247 | -63.295% |
| 2026-05-18 | 39.04 | 39.04 | 33.00 | 35.20 | -3.297% | 107 | 2,211 | -60.511% |
| 2026-05-15 | 38.30 | 38.30 | 35.25 | 36.40 | -13.023% | 80 | 2,176 | -61.813% |
| 2026-05-14 | 42.68 | 43.05 | 40.65 | 41.85 | -7.309% | 316 | 2,104 | -66.786% |
| 2026-05-13 | 47.00 | 47.00 | 44.34 | 45.15 | -0.287% | 14 | 2,094 | -69.214% |
| 2026-05-12 | 51.28 | 51.28 | 41.21 | 45.28 | -13.007% | 58 | 2,080 | -69.302% |
| 2026-05-11 | 50.55 | 54.24 | 48.46 | 52.05 | +7.275% | 131 | 2,042 | -73.295% |
| 2026-05-08 | 38.19 | 52.40 | 38.19 | 48.52 | +34.778% | 790 | 1,678 | -71.352% |
| 2026-05-07 | 39.40 | 39.40 | 36.00 | 36.00 | -4.812% | 7 | 1,683 | -61.389% |
| 2026-05-06 | 37.50 | 39.00 | 34.80 | 37.82 | +5.938% | 51 | 1,651 | -63.247% |
| 2026-05-05 | 33.50 | 36.25 | 32.65 | 35.70 | +31.783% | 135 | 1,569 | -61.064% |
| 2026-05-04 | 28.65 | 29.00 | 27.00 | 27.09 | -4.947% | 23 | 1,556 | -48.690% |
| 2026-05-01 | 26.48 | 28.73 | 26.48 | 28.50 | +18.110% | 34 | 1,525 | -51.228% |
| 2026-04-30 | 24.42 | 24.98 | 24.10 | 24.13 | -7.192% | 22 | 1,527 | -42.395% |
| 2026-04-29 | 21.00 | 26.00 | 21.00 | 26.00 | +37.785% | 545 | 1,271 | -46.538% |
| 2026-04-28 | 17.85 | 18.87 | 17.19 | 18.87 | -4.697% | 46 | 1,231 | -26.338% |
| 2026-04-27 | 18.70 | 20.57 | 18.48 | 19.80 | 0.000% | 1,651 | 0 | -29.798% |