INTC271217C00130000
INTC Dec 17 2027 130.00 Call
optionOPRA
EODOct 16, 2026
13.08USD-17.476%(-2.77)101Vol2,859OI
INTC271217C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 14.55 | 14.55 | 13.00 | 13.08 | -17.476% | 101 | 2,838 | 0.000% |
| 2026-10-15 | 14.70 | 15.85 | 13.51 | 15.85 | -6.600% | 157 | 2,764 | -17.476% |
| 2026-10-14 | 18.25 | 18.25 | 16.65 | 16.97 | -11.384% | 71 | 2,770 | -22.923% |
| 2026-10-13 | 17.40 | 19.15 | 16.85 | 19.15 | +5.220% | 62 | 2,765 | -31.697% |
| 2026-10-12 | 19.47 | 19.47 | 18.00 | 18.20 | -14.554% | 79 | 2,721 | -28.132% |
| 2026-10-09 | 22.50 | 22.50 | 21.30 | 21.30 | -4.270% | 49 | 2,710 | -38.592% |
| 2026-10-08 | 25.00 | 25.00 | 21.97 | 22.25 | -16.038% | 48 | 2,713 | -41.213% |
| 2026-10-07 | 26.50 | 26.50 | 26.50 | 26.50 | +1.145% | 1 | 2,713 | -50.642% |
| 2026-10-06 | 28.75 | 28.92 | 26.20 | 26.20 | -8.583% | 125 | 2,699 | -50.076% |
| 2026-10-05 | 29.23 | 29.93 | 28.66 | 28.66 | -11.132% | 10 | 2,696 | -54.361% |
| 2026-10-02 | 36.02 | 36.02 | 32.10 | 32.25 | -2.832% | 27 | 2,702 | -59.442% |
| 2026-10-01 | 33.08 | 33.19 | 33.08 | 33.19 | +2.217% | 2 | 2,700 | -60.591% |
| 2026-09-30 | 32.25 | 32.75 | 32.25 | 32.47 | +3.408% | 4 | 2,698 | -59.717% |
| 2026-09-29 | 31.20 | 31.40 | 31.20 | 31.40 | +1.717% | 24 | 2,707 | -58.344% |
| 2026-09-28 | 34.87 | 34.87 | 30.50 | 30.87 | -17.172% | 47 | 2,717 | -57.629% |
| 2026-09-25 | 38.00 | 38.00 | 36.94 | 37.27 | -5.574% | 36 | 2,703 | -64.905% |
| 2026-09-24 | 37.29 | 39.47 | 36.96 | 39.47 | +16.948% | 29 | 2,703 | -66.861% |
| 2026-09-23 | 33.75 | 33.75 | 33.75 | 33.75 | -6.250% | 30 | 2,703 | -61.244% |
| 2026-09-22 | 35.30 | 36.24 | 35.30 | 36.00 | -0.552% | 13 | 2,700 | -63.667% |
| 2026-09-21 | 33.65 | 38.14 | 32.43 | 36.20 | +40.856% | 1,879 | 2,319 | -63.867% |
| 2026-09-18 | 25.25 | 25.90 | 25.20 | 25.70 | -5.026% | 25 | 2,319 | -49.105% |
| 2026-09-17 | 24.50 | 28.55 | 24.50 | 27.06 | +20.804% | 437 | 2,334 | -51.663% |
| 2026-09-16 | 22.15 | 22.73 | 21.98 | 22.40 | +13.533% | 29 | 2,332 | -41.607% |
| 2026-09-15 | 21.12 | 21.12 | 19.73 | 19.73 | -6.003% | 2 | 2,332 | -33.705% |
| 2026-09-14 | 20.15 | 20.99 | 20.15 | 20.99 | -12.469% | 24 | 2,332 | -37.685% |
| 2026-09-11 | 24.63 | 24.63 | 23.98 | 23.98 | +2.347% | 12 | 2,337 | -45.455% |
| 2026-09-10 | 23.25 | 23.75 | 23.25 | 23.43 | -8.762% | 38 | 2,346 | -44.174% |
| 2026-09-09 | 25.42 | 25.68 | 25.42 | 25.68 | -1.496% | 2 | 2,348 | -49.065% |
| 2026-09-08 | 22.01 | 26.15 | 22.01 | 26.07 | +34.381% | 81 | 2,319 | -49.827% |
| 2026-09-04 | 19.07 | 19.40 | 18.80 | 19.40 | +27.632% | 6 | 2,318 | -32.577% |
| 2026-09-03 | 15.20 | 15.20 | 15.20 | 15.20 | +2.013% | 1 | 2,318 | -13.947% |
| 2026-09-01 | 14.80 | 14.90 | 14.80 | 14.90 | -9.146% | 11 | 2,308 | -12.215% |
| 2026-08-31 | 16.75 | 17.32 | 16.20 | 16.40 | -3.529% | 11 | 2,301 | -20.244% |
| 2026-08-28 | 17.73 | 18.46 | 17.00 | 17.00 | -5.556% | 9 | 2,306 | -23.059% |
| 2026-08-27 | 17.05 | 18.00 | 17.05 | 18.00 | +10.906% | 9 | 2,307 | -27.333% |
| 2026-08-26 | 16.23 | 16.23 | 16.23 | 16.23 | -4.248% | 1 | 2,307 | -19.409% |
| 2026-08-25 | 17.00 | 17.00 | 16.95 | 16.95 | -2.586% | 5 | 2,306 | -22.832% |
| 2026-08-24 | 17.50 | 17.50 | 16.49 | 17.40 | -7.692% | 25 | 2,320 | -24.828% |
| 2026-08-21 | 19.17 | 19.20 | 18.85 | 18.85 | -4.315% | 25 | 2,339 | -30.610% |
| 2026-08-20 | 19.80 | 19.80 | 19.00 | 19.70 | -2.956% | 42 | 2,347 | -33.604% |
| 2026-08-19 | 23.34 | 23.34 | 20.20 | 20.30 | -10.651% | 23 | 2,361 | -35.567% |
| 2026-08-18 | 24.91 | 24.91 | 22.72 | 22.72 | -18.126% | 16 | 2,371 | -42.430% |
| 2026-08-17 | 28.35 | 29.25 | 27.70 | 27.75 | -1.770% | 21 | 2,371 | -52.865% |
| 2026-08-14 | 29.73 | 30.10 | 28.20 | 28.25 | -3.977% | 24 | 2,367 | -53.699% |
| 2026-08-13 | 30.04 | 31.00 | 29.42 | 29.42 | +6.982% | 35 | 2,352 | -55.540% |
| 2026-08-12 | 27.30 | 27.63 | 27.13 | 27.50 | +7.004% | 48 | 2,344 | -52.436% |
| 2026-08-11 | 26.43 | 26.43 | 25.64 | 25.70 | -3.745% | 17 | 2,337 | -49.105% |
| 2026-08-10 | 27.36 | 27.36 | 26.70 | 26.70 | -9.553% | 28 | 2,339 | -51.011% |
| 2026-08-06 | 28.90 | 29.52 | 28.90 | 29.52 | -5.596% | 29 | 2,324 | -55.691% |
| 2026-08-05 | 31.00 | 31.27 | 31.00 | 31.27 | +3.509% | 6 | 2,325 | -58.171% |
| 2026-08-04 | 28.70 | 30.95 | 28.70 | 30.21 | +28.663% | 11 | 2,322 | -56.703% |
| 2026-08-03 | 23.48 | 23.48 | 23.48 | 23.48 | -5.284% | 1 | 2,322 | -44.293% |
| 2026-07-31 | 27.50 | 28.15 | 24.60 | 24.79 | -6.276% | 114 | 2,301 | -47.237% |
| 2026-07-30 | 20.00 | 26.45 | 20.00 | 26.45 | +23.772% | 5 | 2,303 | -50.548% |
| 2026-07-29 | 21.10 | 21.50 | 20.80 | 21.37 | -6.354% | 44 | 2,263 | -38.793% |
| 2026-07-28 | 22.68 | 22.95 | 20.86 | 22.82 | -7.236% | 11 | 2,262 | -42.682% |
| 2026-07-27 | 26.12 | 26.12 | 23.50 | 24.60 | -6.357% | 9 | 2,264 | -46.829% |
| 2026-07-24 | 28.00 | 29.00 | 26.27 | 26.27 | -17.208% | 92 | 2,255 | -50.209% |
| 2026-07-23 | 32.90 | 32.90 | 31.49 | 31.73 | +0.666% | 47 | 2,221 | -58.777% |
| 2026-07-22 | 34.25 | 34.25 | 31.50 | 31.52 | -10.327% | 33 | 2,219 | -58.503% |
| 2026-07-21 | 35.30 | 35.30 | 34.24 | 35.15 | +14.346% | 33 | 2,189 | -62.788% |
| 2026-07-20 | 32.03 | 32.03 | 30.00 | 30.74 | +5.818% | 118 | 2,167 | -57.450% |
| 2026-07-17 | 26.25 | 29.65 | 26.25 | 29.05 | -1.224% | 27 | 2,180 | -54.974% |
| 2026-07-16 | 29.02 | 29.41 | 29.02 | 29.41 | -8.721% | 2 | 2,180 | -55.525% |
| 2026-07-15 | 32.42 | 32.42 | 31.75 | 32.22 | -6.337% | 7 | 2,181 | -59.404% |
| 2026-07-14 | 35.80 | 35.80 | 34.40 | 34.40 | +1.926% | 6 | 2,181 | -61.977% |
| 2026-07-13 | 34.00 | 35.10 | 33.75 | 33.75 | -11.417% | 29 | 2,190 | -61.244% |
| 2026-07-10 | 37.48 | 38.10 | 37.35 | 38.10 | -6.365% | 29 | 2,166 | -65.669% |
| 2026-07-09 | 40.69 | 40.69 | 40.69 | 40.69 | +9.973% | 1 | 2,167 | -67.855% |
| 2026-07-08 | 35.10 | 37.42 | 35.10 | 37.00 | -4.195% | 31 | 2,190 | -64.649% |
| 2026-07-07 | 41.00 | 41.95 | 38.23 | 38.62 | -19.959% | 75 | 2,183 | -66.132% |
| 2026-07-06 | 49.20 | 50.00 | 47.40 | 48.25 | +6.067% | 87 | 2,192 | -72.891% |
| 2026-07-02 | 52.00 | 52.00 | 44.95 | 45.49 | -10.804% | 24 | 2,186 | -71.246% |
| 2026-07-01 | 55.08 | 55.30 | 50.35 | 51.00 | -17.409% | 30 | 2,181 | -74.353% |
| 2026-06-30 | 54.71 | 61.75 | 54.71 | 61.75 | +15.810% | 25 | 2,174 | -78.818% |
| 2026-06-29 | 46.53 | 53.53 | 46.53 | 53.32 | +3.534% | 29 | 2,182 | -75.469% |
| 2026-06-26 | 51.95 | 51.95 | 51.50 | 51.50 | -2.536% | 3 | 2,182 | -74.602% |
| 2026-06-25 | 60.40 | 60.40 | 50.65 | 52.84 | +2.106% | 12 | 2,174 | -75.246% |
| 2026-06-24 | 53.90 | 56.50 | 51.75 | 51.75 | -10.234% | 17 | 2,167 | -74.725% |
| 2026-06-23 | 52.55 | 58.00 | 52.55 | 57.65 | -4.758% | 6 | 2,167 | -77.311% |
| 2026-06-22 | 60.10 | 60.60 | 57.00 | 60.53 | +10.055% | 118 | 2,155 | -78.391% |
| 2026-06-18 | 52.34 | 55.53 | 51.06 | 55.00 | +18.996% | 178 | 2,118 | -76.218% |
| 2026-06-17 | 45.80 | 46.41 | 45.34 | 46.22 | +6.131% | 12 | 2,111 | -71.701% |
| 2026-06-16 | 48.26 | 48.54 | 43.55 | 43.55 | -14.608% | 34 | 2,118 | -69.966% |
| 2026-06-15 | 51.91 | 54.00 | 51.00 | 51.00 | +3.870% | 11 | 2,116 | -74.353% |
| 2026-06-12 | 45.22 | 50.40 | 45.22 | 49.10 | +14.988% | 73 | 2,075 | -73.360% |
| 2026-06-11 | 43.37 | 43.37 | 40.18 | 42.70 | +24.854% | 6 | 2,075 | -69.368% |
| 2026-06-10 | 34.00 | 34.56 | 34.00 | 34.20 | -3.253% | 13 | 2,080 | -61.754% |
| 2026-06-09 | 34.50 | 35.35 | 34.50 | 35.35 | -6.974% | 7 | 2,080 | -62.999% |
| 2026-06-08 | 36.30 | 38.00 | 35.90 | 38.00 | +27.303% | 13 | 2,073 | -65.579% |
| 2026-06-05 | 33.93 | 34.00 | 29.85 | 29.85 | -19.171% | 113 | 1,993 | -56.181% |
| 2026-06-04 | 36.00 | 36.93 | 36.00 | 36.93 | -4.820% | 4 | 1,992 | -64.582% |
| 2026-06-03 | 38.75 | 38.80 | 37.56 | 38.80 | +10.353% | 9 | 1,985 | -66.289% |
| 2026-06-02 | 33.18 | 35.30 | 33.18 | 35.16 | -7.547% | 12 | 1,989 | -62.799% |
| 2026-06-01 | 35.67 | 38.03 | 35.55 | 38.03 | -11.435% | 357 | 1,810 | -65.606% |
| 2026-05-28 | 39.80 | 43.15 | 39.80 | 42.94 | +1.633% | 154 | 1,811 | -69.539% |
| 2026-05-27 | 42.25 | 42.25 | 42.25 | 42.25 | -3.473% | 1 | 1,810 | -69.041% |
| 2026-05-26 | 43.00 | 43.77 | 41.25 | 43.77 | +6.756% | 16 | 1,813 | -70.117% |
| 2026-05-22 | 41.00 | 41.00 | 41.00 | 41.00 | +1.235% | 10 | 1,813 | -68.098% |
| 2026-05-20 | 39.40 | 40.70 | 39.40 | 40.50 | +10.929% | 8 | 1,815 | -67.704% |
| 2026-05-19 | 33.45 | 37.00 | 31.25 | 36.51 | +9.904% | 352 | 1,669 | -64.174% |
| 2026-05-18 | 38.90 | 38.90 | 32.40 | 33.22 | -8.836% | 45 | 1,653 | -60.626% |
| 2026-05-15 | 35.57 | 36.66 | 34.47 | 36.44 | -10.025% | 338 | 1,569 | -64.105% |
| 2026-05-14 | 40.95 | 41.53 | 39.36 | 40.50 | -8.059% | 44 | 1,566 | -67.704% |
| 2026-05-13 | 42.60 | 44.86 | 41.65 | 44.05 | +0.182% | 10 | 1,561 | -70.306% |
| 2026-05-12 | 41.98 | 43.97 | 39.90 | 43.97 | -13.445% | 44 | 1,564 | -70.252% |
| 2026-05-11 | 52.00 | 52.95 | 46.90 | 50.80 | +7.173% | 135 | 1,473 | -74.252% |
| 2026-05-08 | 37.68 | 51.30 | 37.68 | 47.40 | +33.785% | 291 | 1,444 | -72.405% |
| 2026-05-07 | 37.00 | 37.68 | 34.41 | 35.43 | -4.758% | 44 | 1,435 | -63.082% |
| 2026-05-06 | 35.00 | 37.30 | 35.00 | 37.20 | +9.315% | 113 | 1,377 | -64.839% |
| 2026-05-05 | 31.60 | 35.30 | 31.15 | 34.03 | +31.746% | 436 | 1,284 | -61.563% |
| 2026-05-04 | 25.50 | 26.50 | 25.50 | 25.83 | -5.902% | 22 | 1,304 | -49.361% |
| 2026-05-01 | 26.86 | 28.59 | 26.50 | 27.45 | +14.758% | 198 | 1,166 | -52.350% |
| 2026-04-30 | 23.57 | 24.00 | 21.70 | 23.92 | -1.483% | 918 | 933 | -45.318% |
| 2026-04-29 | 20.00 | 24.29 | 19.90 | 24.28 | +34.515% | 1,448 | 502 | -46.129% |
| 2026-04-28 | 17.00 | 18.18 | 16.69 | 18.05 | 0.000% | 506 | 0 | -27.535% |