INTC271217C00140000
INTC Dec 17 2027 140.00 Call
optionOPRA
EODOct 16, 2026
10.95USD-21.505%(-3.00)42Vol5,554OI
INTC271217C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 12.65 | 12.65 | 10.95 | 10.95 | -21.505% | 42 | 5,547 | 0.000% |
| 2026-10-15 | 12.78 | 13.95 | 12.15 | 13.95 | -5.424% | 283 | 5,544 | -21.505% |
| 2026-10-14 | 15.60 | 15.60 | 14.50 | 14.75 | -9.620% | 48 | 5,517 | -25.763% |
| 2026-10-13 | 15.45 | 16.32 | 15.45 | 16.32 | +3.291% | 32 | 5,541 | -32.904% |
| 2026-10-12 | 16.27 | 16.27 | 15.70 | 15.80 | -15.868% | 111 | 5,441 | -30.696% |
| 2026-10-09 | 19.07 | 19.07 | 18.78 | 18.78 | -5.152% | 28 | 5,416 | -41.693% |
| 2026-10-08 | 21.49 | 22.55 | 19.30 | 19.80 | -17.637% | 40 | 5,396 | -44.697% |
| 2026-10-07 | 24.04 | 24.04 | 24.04 | 24.04 | -0.866% | 1 | 5,396 | -54.451% |
| 2026-10-06 | 26.05 | 26.06 | 24.25 | 24.25 | -6.443% | 9 | 5,396 | -54.845% |
| 2026-10-05 | 27.79 | 27.79 | 25.90 | 25.92 | -11.385% | 10 | 5,391 | -57.755% |
| 2026-10-02 | 32.49 | 33.27 | 29.25 | 29.25 | -1.482% | 35 | 5,397 | -62.564% |
| 2026-10-01 | 29.69 | 29.69 | 29.69 | 29.69 | -1.558% | 3 | 5,397 | -63.119% |
| 2026-09-30 | 30.28 | 30.28 | 30.16 | 30.16 | +7.676% | 13 | 5,387 | -63.694% |
| 2026-09-28 | 31.27 | 31.50 | 28.01 | 28.01 | -18.338% | 238 | 5,157 | -60.907% |
| 2026-09-25 | 34.60 | 34.80 | 33.76 | 34.30 | -4.643% | 375 | 4,785 | -68.076% |
| 2026-09-24 | 31.49 | 35.97 | 31.37 | 35.97 | +12.582% | 33 | 4,784 | -69.558% |
| 2026-09-23 | 31.20 | 31.95 | 31.05 | 31.95 | -5.891% | 4 | 4,782 | -65.728% |
| 2026-09-22 | 31.75 | 34.15 | 31.75 | 33.95 | +3.475% | 17 | 4,794 | -67.747% |
| 2026-09-21 | 29.45 | 34.75 | 29.20 | 32.81 | +42.035% | 114 | 4,792 | -66.626% |
| 2026-09-18 | 23.10 | 23.10 | 23.10 | 23.10 | -8.696% | 1 | 4,792 | -52.597% |
| 2026-09-17 | 22.10 | 25.92 | 22.10 | 25.30 | +26.185% | 24 | 4,792 | -56.719% |
| 2026-09-16 | 20.30 | 20.30 | 19.50 | 20.05 | +9.264% | 10 | 4,790 | -45.387% |
| 2026-09-15 | 19.00 | 19.07 | 18.35 | 18.35 | -2.394% | 5 | 4,790 | -40.327% |
| 2026-09-14 | 18.20 | 18.80 | 18.20 | 18.80 | -13.084% | 8 | 4,789 | -41.755% |
| 2026-09-11 | 21.65 | 21.66 | 21.63 | 21.63 | +3.741% | 3 | 4,788 | -49.376% |
| 2026-09-10 | 21.94 | 22.35 | 20.85 | 20.85 | -13.665% | 22 | 4,808 | -47.482% |
| 2026-09-09 | 23.85 | 24.15 | 23.64 | 24.15 | +2.331% | 411 | 4,520 | -54.658% |
| 2026-09-08 | 20.95 | 24.20 | 20.95 | 23.60 | +32.584% | 14 | 4,518 | -53.602% |
| 2026-09-04 | 16.85 | 17.80 | 16.70 | 17.80 | +17.105% | 66 | 4,506 | -38.483% |
| 2026-09-03 | 14.10 | 15.22 | 13.90 | 15.20 | +7.042% | 21 | 4,488 | -27.961% |
| 2026-09-02 | 14.20 | 14.20 | 14.20 | 14.20 | +1.429% | 1 | 4,487 | -22.887% |
| 2026-09-01 | 13.50 | 14.20 | 13.25 | 14.00 | -5.085% | 14 | 4,484 | -21.786% |
| 2026-08-31 | 14.75 | 14.75 | 14.75 | 14.75 | -1.007% | 1 | 4,483 | -25.763% |
| 2026-08-28 | 16.23 | 16.23 | 14.90 | 14.90 | -5.756% | 142 | 4,364 | -26.510% |
| 2026-08-27 | 16.30 | 16.30 | 15.81 | 15.81 | +6.897% | 3 | 4,362 | -30.740% |
| 2026-08-26 | 14.79 | 14.79 | 14.79 | 14.79 | -1.728% | 2 | 4,360 | -25.963% |
| 2026-08-25 | 16.15 | 16.15 | 15.05 | 15.05 | -2.082% | 5 | 4,358 | -27.243% |
| 2026-08-24 | 15.20 | 15.37 | 14.52 | 15.37 | -7.577% | 61 | 4,337 | -28.757% |
| 2026-08-21 | 17.20 | 17.92 | 16.63 | 16.63 | -8.626% | 418 | 4,338 | -34.155% |
| 2026-08-20 | 17.64 | 18.20 | 17.52 | 18.20 | -1.568% | 436 | 4,390 | -39.835% |
| 2026-08-19 | 19.10 | 19.10 | 18.42 | 18.49 | -10.676% | 8 | 4,387 | -40.779% |
| 2026-08-18 | 23.00 | 23.00 | 20.70 | 20.70 | -18.020% | 9 | 4,385 | -47.101% |
| 2026-08-17 | 25.98 | 26.55 | 25.25 | 25.25 | -1.827% | 53 | 4,357 | -56.634% |
| 2026-08-14 | 26.40 | 26.40 | 25.72 | 25.72 | -7.814% | 4 | 4,359 | -57.426% |
| 2026-08-13 | 27.90 | 27.90 | 27.90 | 27.90 | +10.277% | 1 | 4,358 | -60.753% |
| 2026-08-12 | 25.65 | 25.65 | 25.11 | 25.30 | +4.115% | 30 | 4,353 | -56.719% |
| 2026-08-10 | 24.65 | 25.28 | 24.30 | 24.30 | -10.530% | 13 | 4,349 | -54.938% |
| 2026-08-07 | 26.36 | 27.36 | 26.36 | 27.16 | +0.258% | 2,005 | 2,351 | -59.683% |
| 2026-08-06 | 26.00 | 28.00 | 25.60 | 27.09 | -5.643% | 13 | 2,350 | -59.579% |
| 2026-08-05 | 27.50 | 28.71 | 26.00 | 28.71 | +2.719% | 34 | 2,335 | -61.860% |
| 2026-08-04 | 25.45 | 28.10 | 25.45 | 27.95 | +33.413% | 1,565 | 1,012 | -60.823% |
| 2026-08-03 | 19.82 | 20.95 | 19.82 | 20.95 | -7.790% | 4 | 1,008 | -47.733% |
| 2026-07-31 | 24.20 | 24.20 | 22.65 | 22.72 | -1.260% | 98 | 972 | -51.805% |
| 2026-07-30 | 22.31 | 24.00 | 22.17 | 23.01 | +18.303% | 127 | 986 | -52.412% |
| 2026-07-29 | 20.92 | 20.92 | 18.44 | 19.45 | -4.657% | 9 | 988 | -43.702% |
| 2026-07-28 | 20.88 | 21.05 | 19.83 | 20.40 | -13.302% | 46 | 984 | -46.324% |
| 2026-07-27 | 23.80 | 25.20 | 21.10 | 23.53 | +0.128% | 18 | 988 | -53.464% |
| 2026-07-24 | 28.60 | 28.60 | 23.50 | 23.50 | -18.966% | 30 | 971 | -53.404% |
| 2026-07-23 | 31.00 | 32.15 | 29.00 | 29.00 | -7.466% | 27 | 952 | -62.241% |
| 2026-07-22 | 31.20 | 31.94 | 31.20 | 31.34 | +2.085% | 4 | 951 | -65.061% |
| 2026-07-21 | 30.70 | 30.70 | 30.70 | 30.70 | +5.137% | 26 | 925 | -64.332% |
| 2026-07-20 | 28.73 | 29.20 | 28.73 | 29.20 | +6.960% | 3 | 922 | -62.500% |
| 2026-07-17 | 24.25 | 28.10 | 24.25 | 27.30 | -0.073% | 62 | 913 | -59.890% |
| 2026-07-16 | 29.98 | 29.98 | 27.00 | 27.32 | -5.402% | 34 | 898 | -59.919% |
| 2026-07-15 | 32.00 | 32.00 | 28.88 | 28.88 | -16.290% | 22 | 890 | -62.084% |
| 2026-07-14 | 34.50 | 34.50 | 34.50 | 34.50 | +10.400% | 5 | 890 | -68.261% |
| 2026-07-13 | 32.00 | 32.00 | 30.85 | 31.25 | -11.423% | 33 | 862 | -64.960% |
| 2026-07-10 | 36.80 | 36.80 | 35.28 | 35.28 | -7.060% | 7 | 863 | -68.963% |
| 2026-07-09 | 38.25 | 38.25 | 37.96 | 37.96 | +13.653% | 3 | 860 | -71.154% |
| 2026-07-08 | 35.10 | 35.90 | 33.40 | 33.40 | -8.893% | 3 | 859 | -67.216% |
| 2026-07-07 | 39.30 | 39.30 | 36.10 | 36.66 | -19.144% | 15 | 860 | -70.131% |
| 2026-07-06 | 46.25 | 48.00 | 45.34 | 45.34 | +7.187% | 106 | 919 | -75.849% |
| 2026-07-02 | 43.70 | 43.70 | 42.05 | 42.30 | -12.837% | 42 | 937 | -74.113% |
| 2026-07-01 | 50.00 | 50.00 | 48.28 | 48.53 | -16.255% | 126 | 824 | -77.437% |
| 2026-06-30 | 54.83 | 58.15 | 54.83 | 57.95 | +15.761% | 43 | 849 | -81.104% |
| 2026-06-29 | 44.30 | 50.06 | 44.30 | 50.06 | +3.537% | 2 | 848 | -78.126% |
| 2026-06-26 | 47.97 | 48.35 | 47.97 | 48.35 | -4.692% | 9 | 843 | -77.353% |
| 2026-06-25 | 56.01 | 56.01 | 47.50 | 50.73 | +1.399% | 6 | 845 | -78.415% |
| 2026-06-24 | 52.69 | 52.69 | 49.85 | 50.03 | -3.380% | 7 | 843 | -78.113% |
| 2026-06-23 | 53.97 | 54.15 | 51.78 | 51.78 | -10.198% | 3 | 842 | -78.853% |
| 2026-06-22 | 56.67 | 57.66 | 55.15 | 57.66 | +10.502% | 96 | 866 | -81.009% |
| 2026-06-18 | 52.93 | 52.93 | 48.42 | 52.18 | +18.645% | 34 | 859 | -79.015% |
| 2026-06-17 | 43.98 | 43.98 | 43.98 | 43.98 | +4.689% | 1 | 859 | -75.102% |
| 2026-06-16 | 46.00 | 46.04 | 42.01 | 42.01 | -12.643% | 69 | 831 | -73.935% |
| 2026-06-15 | 48.98 | 49.18 | 47.32 | 48.09 | +3.531% | 17 | 828 | -77.230% |
| 2026-06-12 | 43.62 | 46.45 | 42.10 | 46.45 | +29.279% | 8 | 827 | -76.426% |
| 2026-06-11 | 38.50 | 40.25 | 35.93 | 35.93 | +10.724% | 13 | 826 | -69.524% |
| 2026-06-10 | 32.65 | 32.65 | 32.45 | 32.45 | -0.765% | 2 | 825 | -66.256% |
| 2026-06-09 | 29.67 | 32.70 | 29.25 | 32.70 | -9.743% | 24 | 822 | -66.514% |
| 2026-06-08 | 36.00 | 36.23 | 36.00 | 36.23 | +24.502% | 3 | 823 | -69.776% |
| 2026-06-05 | 30.50 | 30.50 | 28.40 | 29.10 | -17.866% | 15 | 823 | -62.371% |
| 2026-06-04 | 34.50 | 35.43 | 34.50 | 35.43 | +8.018% | 14 | 812 | -69.094% |
| 2026-06-02 | 32.50 | 33.02 | 32.16 | 32.80 | -1.649% | 12 | 812 | -66.616% |
| 2026-06-01 | 33.53 | 34.80 | 32.29 | 33.35 | -20.463% | 12 | 809 | -67.166% |
| 2026-05-29 | 41.93 | 41.93 | 41.93 | 41.93 | +4.459% | 11 | 809 | -73.885% |
| 2026-05-28 | 37.80 | 40.20 | 37.80 | 40.14 | +0.350% | 9 | 809 | -72.720% |
| 2026-05-27 | 40.00 | 40.00 | 40.00 | 40.00 | -3.846% | 1 | 809 | -72.625% |
| 2026-05-26 | 41.00 | 42.00 | 40.75 | 41.60 | +3.611% | 14 | 807 | -73.678% |
| 2026-05-22 | 39.45 | 41.33 | 39.45 | 40.15 | +3.426% | 18 | 802 | -72.727% |
| 2026-05-21 | 36.80 | 38.82 | 36.23 | 38.82 | +0.310% | 15 | 801 | -71.793% |
| 2026-05-20 | 40.75 | 40.75 | 38.30 | 38.70 | +24.839% | 8 | 801 | -71.705% |
| 2026-05-19 | 32.50 | 32.50 | 31.00 | 31.00 | -1.116% | 4 | 799 | -64.677% |
| 2026-05-18 | 31.35 | 31.35 | 31.35 | 31.35 | -3.330% | 1 | 799 | -65.072% |
| 2026-05-15 | 33.75 | 34.20 | 32.15 | 32.43 | -12.963% | 20 | 786 | -66.235% |
| 2026-05-14 | 38.00 | 38.00 | 37.26 | 37.26 | -9.673% | 15 | 783 | -70.612% |
| 2026-05-13 | 41.10 | 42.33 | 40.30 | 41.25 | +4.828% | 31 | 773 | -73.455% |
| 2026-05-12 | 47.00 | 47.00 | 39.05 | 39.35 | -19.612% | 9 | 770 | -72.173% |
| 2026-05-11 | 48.04 | 48.95 | 44.73 | 48.95 | +9.630% | 163 | 675 | -77.630% |
| 2026-05-08 | 35.51 | 48.18 | 35.51 | 44.65 | +32.611% | 24 | 672 | -75.476% |
| 2026-05-07 | 33.50 | 35.33 | 33.50 | 33.67 | -4.752% | 136 | 663 | -67.478% |
| 2026-05-06 | 32.65 | 35.35 | 30.63 | 35.35 | +11.268% | 352 | 714 | -69.024% |
| 2026-05-05 | 29.45 | 32.95 | 29.45 | 31.77 | +35.711% | 69 | 671 | -65.534% |
| 2026-05-04 | 23.66 | 25.22 | 23.41 | 23.41 | -10.134% | 45 | 639 | -53.225% |
| 2026-05-01 | 22.61 | 26.05 | 22.61 | 26.05 | +16.974% | 163 | 507 | -57.965% |
| 2026-04-30 | 21.00 | 22.27 | 19.75 | 22.27 | 0.000% | 514 | 0 | -50.831% |