INTC271217C00135000
INTC Dec 17 2027 135.00 Call
optionOPRA
EODOct 16, 2026
11.90USD-19.158%(-2.82)65Vol1,644OI
INTC271217C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 12.35 | 12.35 | 11.90 | 11.90 | -19.158% | 65 | 1,641 | 0.000% |
| 2026-10-15 | 12.79 | 14.72 | 12.33 | 14.72 | -5.641% | 52 | 1,645 | -19.158% |
| 2026-10-14 | 15.77 | 15.77 | 15.60 | 15.60 | -5.455% | 2 | 1,644 | -23.718% |
| 2026-10-13 | 16.50 | 16.50 | 16.50 | 16.50 | -3.958% | 2 | 1,642 | -27.879% |
| 2026-10-12 | 18.60 | 18.60 | 17.18 | 17.18 | -15.784% | 353 | 1,626 | -30.733% |
| 2026-10-09 | 20.62 | 20.75 | 20.40 | 20.40 | -2.625% | 61 | 1,599 | -41.667% |
| 2026-10-08 | 23.50 | 23.50 | 20.72 | 20.95 | -16.567% | 45 | 1,590 | -43.198% |
| 2026-10-07 | 25.11 | 25.11 | 25.11 | 25.11 | -0.908% | 3 | 1,587 | -52.609% |
| 2026-10-06 | 27.37 | 27.37 | 25.34 | 25.34 | -9.854% | 46 | 1,568 | -53.039% |
| 2026-10-05 | 28.97 | 28.97 | 28.11 | 28.11 | -8.077% | 6 | 1,563 | -57.666% |
| 2026-10-02 | 34.60 | 34.60 | 30.58 | 30.58 | -3.655% | 23 | 1,544 | -61.086% |
| 2026-10-01 | 31.74 | 31.74 | 31.74 | 31.74 | -0.377% | 1 | 1,544 | -62.508% |
| 2026-09-30 | 31.75 | 31.86 | 31.75 | 31.86 | +6.698% | 2 | 1,545 | -62.649% |
| 2026-09-29 | 28.87 | 29.86 | 28.87 | 29.86 | +0.878% | 2 | 1,544 | -60.147% |
| 2026-09-28 | 33.50 | 33.50 | 29.25 | 29.60 | -17.595% | 33 | 1,560 | -59.797% |
| 2026-09-25 | 35.86 | 35.92 | 35.67 | 35.92 | -2.893% | 13 | 1,559 | -66.871% |
| 2026-09-24 | 35.90 | 36.99 | 35.90 | 36.99 | +11.248% | 43 | 1,552 | -67.829% |
| 2026-09-23 | 32.40 | 33.25 | 32.35 | 33.25 | -6.126% | 3 | 1,553 | -64.211% |
| 2026-09-22 | 33.60 | 35.42 | 33.40 | 35.42 | +3.567% | 3 | 1,552 | -66.403% |
| 2026-09-21 | 30.02 | 34.81 | 30.02 | 34.20 | +41.031% | 35 | 1,560 | -65.205% |
| 2026-09-18 | 24.72 | 24.72 | 23.85 | 24.25 | -7.088% | 7 | 1,591 | -50.928% |
| 2026-09-17 | 25.00 | 27.00 | 25.00 | 26.10 | +21.395% | 589 | 1,595 | -54.406% |
| 2026-09-16 | 21.50 | 21.50 | 21.50 | 21.50 | +11.572% | 15 | 1,595 | -44.651% |
| 2026-09-15 | 20.10 | 20.10 | 19.27 | 19.27 | +1.102% | 26 | 1,575 | -38.246% |
| 2026-09-14 | 19.04 | 19.06 | 19.04 | 19.06 | -18.997% | 20 | 1,575 | -37.566% |
| 2026-09-11 | 23.53 | 23.53 | 23.53 | 23.53 | -3.526% | 2 | 1,575 | -49.426% |
| 2026-09-08 | 23.67 | 25.29 | 23.53 | 24.39 | +33.644% | 86 | 1,562 | -51.210% |
| 2026-09-04 | 17.92 | 18.25 | 17.92 | 18.25 | +23.311% | 2 | 1,562 | -34.795% |
| 2026-09-01 | 14.00 | 14.80 | 13.93 | 14.80 | -4.207% | 12 | 1,562 | -19.595% |
| 2026-08-31 | 15.40 | 15.45 | 15.40 | 15.45 | -1.592% | 2 | 1,562 | -22.977% |
| 2026-08-28 | 16.25 | 16.25 | 15.70 | 15.70 | +1.948% | 2 | 1,562 | -24.204% |
| 2026-08-26 | 15.52 | 15.52 | 15.05 | 15.40 | -4.526% | 22 | 1,563 | -22.727% |
| 2026-08-25 | 17.10 | 17.10 | 16.13 | 16.13 | +0.498% | 6 | 1,565 | -26.224% |
| 2026-08-24 | 17.05 | 17.05 | 15.06 | 16.05 | -7.917% | 76 | 1,533 | -25.857% |
| 2026-08-21 | 18.97 | 18.97 | 17.43 | 17.43 | -8.263% | 9 | 1,534 | -31.727% |
| 2026-08-20 | 18.78 | 19.00 | 18.17 | 19.00 | -2.062% | 177 | 1,674 | -37.368% |
| 2026-08-19 | 19.90 | 19.90 | 19.40 | 19.40 | -9.851% | 226 | 1,806 | -38.660% |
| 2026-08-18 | 22.50 | 22.50 | 21.52 | 21.52 | -19.672% | 3 | 1,806 | -44.703% |
| 2026-08-14 | 26.79 | 26.79 | 26.79 | 26.79 | -7.044% | 2 | 1,805 | -55.580% |
| 2026-08-13 | 29.73 | 29.75 | 28.82 | 28.82 | +10.421% | 11 | 1,814 | -58.709% |
| 2026-08-12 | 27.00 | 27.00 | 25.83 | 26.10 | +6.444% | 12 | 1,805 | -54.406% |
| 2026-08-11 | 24.50 | 24.52 | 24.27 | 24.52 | -5.145% | 21 | 1,803 | -51.468% |
| 2026-08-10 | 26.50 | 26.50 | 25.70 | 25.85 | -8.722% | 45 | 1,796 | -53.965% |
| 2026-08-07 | 28.10 | 28.39 | 27.53 | 28.32 | -0.176% | 227 | 1,577 | -57.980% |
| 2026-08-06 | 27.60 | 28.37 | 27.60 | 28.37 | -4.639% | 29 | 1,549 | -58.054% |
| 2026-08-05 | 29.75 | 29.75 | 29.75 | 29.75 | +2.586% | 2 | 1,551 | -60.000% |
| 2026-08-04 | 26.64 | 29.11 | 25.79 | 29.00 | +40.368% | 20 | 1,544 | -58.966% |
| 2026-08-03 | 20.66 | 20.66 | 20.66 | 20.66 | -12.085% | 1 | 1,544 | -42.401% |
| 2026-07-31 | 27.35 | 27.35 | 23.50 | 23.50 | -1.468% | 270 | 1,341 | -49.362% |
| 2026-07-30 | 23.50 | 24.40 | 23.50 | 23.85 | +13.571% | 375 | 1,148 | -50.105% |
| 2026-07-29 | 20.15 | 21.00 | 20.00 | 21.00 | -2.371% | 6 | 1,145 | -43.333% |
| 2026-07-28 | 20.65 | 21.65 | 20.65 | 21.51 | -11.844% | 32 | 1,170 | -44.677% |
| 2026-07-27 | 22.60 | 24.50 | 22.40 | 24.40 | -2.673% | 352 | 1,513 | -51.230% |
| 2026-07-24 | 28.55 | 28.75 | 25.07 | 25.07 | -18.867% | 160 | 1,483 | -52.533% |
| 2026-07-23 | 34.10 | 34.10 | 30.80 | 30.90 | -7.457% | 104 | 1,483 | -61.489% |
| 2026-07-22 | 34.00 | 34.00 | 33.39 | 33.39 | +16.748% | 3 | 1,483 | -64.361% |
| 2026-07-20 | 30.30 | 30.82 | 28.60 | 28.60 | +3.175% | 25 | 1,485 | -58.392% |
| 2026-07-17 | 27.72 | 27.72 | 27.72 | 27.72 | -2.566% | 2 | 1,487 | -57.071% |
| 2026-07-16 | 30.75 | 30.75 | 28.26 | 28.45 | -10.759% | 9 | 1,489 | -58.172% |
| 2026-07-15 | 31.17 | 32.12 | 31.17 | 31.88 | -5.820% | 6 | 1,489 | -62.673% |
| 2026-07-14 | 35.28 | 35.28 | 33.85 | 33.85 | +6.113% | 4 | 1,490 | -64.845% |
| 2026-07-13 | 33.44 | 34.00 | 31.90 | 31.90 | -13.784% | 5 | 1,489 | -62.696% |
| 2026-07-10 | 36.82 | 37.00 | 36.35 | 37.00 | -6.044% | 65 | 1,515 | -67.838% |
| 2026-07-09 | 42.40 | 42.40 | 39.00 | 39.38 | +6.432% | 9 | 1,512 | -69.782% |
| 2026-07-08 | 36.47 | 38.20 | 34.93 | 37.00 | -3.394% | 22 | 1,514 | -67.838% |
| 2026-07-07 | 41.63 | 41.63 | 37.00 | 38.30 | -18.511% | 22 | 1,515 | -68.930% |
| 2026-07-06 | 48.49 | 48.90 | 47.00 | 47.00 | +6.988% | 14 | 1,508 | -74.681% |
| 2026-07-02 | 48.34 | 48.34 | 43.60 | 43.93 | -11.163% | 7 | 1,507 | -72.911% |
| 2026-07-01 | 53.85 | 53.85 | 49.45 | 49.45 | -16.933% | 35 | 1,481 | -75.935% |
| 2026-06-30 | 54.24 | 59.53 | 54.24 | 59.53 | +14.086% | 17 | 1,481 | -80.010% |
| 2026-06-29 | 45.23 | 52.18 | 43.20 | 52.18 | +3.286% | 49 | 1,468 | -77.194% |
| 2026-06-26 | 50.65 | 50.65 | 50.25 | 50.52 | -3.088% | 23 | 1,480 | -76.445% |
| 2026-06-25 | 57.50 | 57.50 | 49.22 | 52.13 | -1.549% | 46 | 1,475 | -77.172% |
| 2026-06-24 | 51.72 | 55.18 | 51.72 | 52.95 | -0.898% | 77 | 1,439 | -77.526% |
| 2026-06-23 | 53.34 | 57.00 | 53.34 | 53.43 | -9.364% | 39 | 1,420 | -77.728% |
| 2026-06-22 | 57.92 | 58.95 | 57.92 | 58.95 | +9.086% | 196 | 1,292 | -79.813% |
| 2026-06-18 | 56.00 | 56.00 | 49.36 | 54.04 | +20.625% | 168 | 1,264 | -77.979% |
| 2026-06-17 | 44.78 | 44.80 | 44.78 | 44.80 | +3.369% | 2 | 1,262 | -73.438% |
| 2026-06-16 | 48.23 | 48.23 | 42.80 | 43.34 | -11.424% | 73 | 1,239 | -72.543% |
| 2026-06-15 | 52.50 | 53.00 | 48.93 | 48.93 | +3.032% | 62 | 1,237 | -75.680% |
| 2026-06-12 | 45.21 | 49.23 | 45.21 | 47.49 | +17.988% | 19 | 1,243 | -74.942% |
| 2026-06-11 | 39.05 | 40.25 | 39.05 | 40.25 | +18.035% | 5 | 1,239 | -70.435% |
| 2026-06-10 | 35.10 | 35.16 | 34.10 | 34.10 | +13.289% | 15 | 1,229 | -65.103% |
| 2026-06-09 | 35.00 | 35.00 | 30.10 | 30.10 | +4.696% | 14 | 1,224 | -60.465% |
| 2026-06-05 | 32.00 | 32.00 | 28.75 | 28.75 | -17.857% | 103 | 1,137 | -58.609% |
| 2026-06-04 | 35.50 | 35.50 | 35.00 | 35.00 | -4.110% | 3 | 1,137 | -66.000% |
| 2026-06-03 | 38.50 | 38.50 | 36.50 | 36.50 | +7.353% | 20 | 1,137 | -67.397% |
| 2026-06-02 | 34.00 | 34.00 | 34.00 | 34.00 | -5.556% | 12 | 1,137 | -65.000% |
| 2026-06-01 | 35.00 | 37.00 | 33.00 | 36.00 | -10.000% | 27 | 1,148 | -66.944% |
| 2026-05-29 | 40.00 | 40.00 | 40.00 | 40.00 | -3.614% | 1 | 1,148 | -70.250% |
| 2026-05-28 | 40.30 | 41.50 | 39.00 | 41.50 | +0.242% | 8 | 1,145 | -71.325% |
| 2026-05-27 | 41.53 | 41.53 | 41.38 | 41.40 | +0.656% | 5 | 1,148 | -71.256% |
| 2026-05-22 | 41.18 | 42.50 | 39.75 | 41.13 | +2.060% | 13 | 1,143 | -71.067% |
| 2026-05-21 | 38.20 | 40.30 | 38.00 | 40.30 | +0.624% | 378 | 957 | -70.471% |
| 2026-05-20 | 40.25 | 43.00 | 40.05 | 40.05 | +31.657% | 8 | 953 | -70.287% |
| 2026-05-19 | 30.50 | 30.50 | 30.42 | 30.42 | -5.234% | 275 | 688 | -60.881% |
| 2026-05-18 | 32.10 | 32.10 | 32.10 | 32.10 | -5.588% | 1 | 687 | -62.928% |
| 2026-05-15 | 34.00 | 34.00 | 34.00 | 34.00 | -14.744% | 1 | 687 | -65.000% |
| 2026-05-14 | 35.85 | 39.88 | 35.85 | 39.88 | -7.277% | 21 | 682 | -70.160% |
| 2026-05-13 | 41.00 | 43.20 | 41.00 | 43.01 | +5.676% | 21 | 670 | -72.332% |
| 2026-05-12 | 42.68 | 43.25 | 40.70 | 40.70 | -14.316% | 19 | 679 | -70.762% |
| 2026-05-11 | 49.75 | 50.30 | 45.93 | 47.50 | +4.741% | 40 | 673 | -74.947% |
| 2026-05-08 | 40.09 | 48.97 | 40.09 | 45.35 | +26.782% | 18 | 673 | -73.760% |
| 2026-05-07 | 35.77 | 35.77 | 35.77 | 35.77 | +0.028% | 4 | 673 | -66.732% |
| 2026-05-06 | 34.94 | 35.76 | 34.94 | 35.76 | +8.364% | 15 | 662 | -66.723% |
| 2026-05-05 | 33.61 | 33.61 | 33.00 | 33.00 | +34.146% | 3 | 661 | -63.939% |
| 2026-05-04 | 26.37 | 26.65 | 24.60 | 24.60 | -7.519% | 162 | 660 | -51.626% |
| 2026-05-01 | 26.60 | 26.60 | 26.60 | 26.60 | +19.551% | 160 | 500 | -55.263% |
| 2026-04-30 | 22.25 | 22.25 | 22.25 | 22.25 | 0.000% | 500 | 0 | -46.517% |