INTC271217C00145000
INTC Dec 17 2027 145.00 Call
optionOPRA
EODOct 16, 2026
10.13USD-7.741%(-0.85)58Vol977OI
INTC271217C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 11.55 | 11.55 | 10.13 | 10.13 | -7.741% | 58 | 977 | 0.000% |
| 2026-10-15 | 11.62 | 11.62 | 10.98 | 10.98 | -20.722% | 7 | 970 | -7.741% |
| 2026-10-14 | 13.85 | 13.85 | 13.85 | 13.85 | -11.388% | 50 | 921 | -26.859% |
| 2026-10-13 | 14.07 | 15.63 | 14.07 | 15.63 | +0.450% | 34 | 901 | -35.189% |
| 2026-10-12 | 16.07 | 16.07 | 15.56 | 15.56 | -16.119% | 16 | 912 | -34.897% |
| 2026-10-09 | 18.55 | 18.55 | 18.55 | 18.55 | -10.169% | 2 | 910 | -45.391% |
| 2026-10-08 | 20.65 | 20.65 | 20.65 | 20.65 | -9.825% | 1 | 910 | -50.944% |
| 2026-10-06 | 22.58 | 23.05 | 22.58 | 22.90 | -18.505% | 4 | 909 | -55.764% |
| 2026-10-02 | 30.13 | 30.13 | 28.10 | 28.10 | -2.532% | 7 | 910 | -63.950% |
| 2026-10-01 | 28.43 | 28.83 | 28.43 | 28.83 | +0.910% | 7 | 910 | -64.863% |
| 2026-09-30 | 28.12 | 28.61 | 28.12 | 28.57 | +4.461% | 47 | 908 | -64.543% |
| 2026-09-29 | 26.90 | 27.35 | 26.85 | 27.35 | +2.319% | 6 | 908 | -62.962% |
| 2026-09-28 | 29.13 | 30.10 | 26.57 | 26.73 | -18.056% | 15 | 914 | -62.103% |
| 2026-09-25 | 33.70 | 33.70 | 32.47 | 32.62 | -2.917% | 33 | 902 | -68.945% |
| 2026-09-24 | 32.12 | 33.60 | 31.35 | 33.60 | +7.314% | 22 | 905 | -69.851% |
| 2026-09-23 | 30.90 | 31.31 | 30.58 | 31.31 | -1.074% | 20 | 901 | -67.646% |
| 2026-09-22 | 30.90 | 31.65 | 30.90 | 31.65 | +0.158% | 15 | 896 | -67.994% |
| 2026-09-21 | 27.65 | 33.33 | 27.60 | 31.60 | +46.296% | 54 | 900 | -67.943% |
| 2026-09-17 | 21.60 | 21.60 | 21.60 | 21.60 | +13.386% | 5 | 905 | -53.102% |
| 2026-09-16 | 18.72 | 19.05 | 18.72 | 19.05 | +5.540% | 5 | 907 | -46.824% |
| 2026-09-15 | 18.05 | 18.05 | 18.05 | 18.05 | +1.576% | 2 | 908 | -43.878% |
| 2026-09-14 | 17.15 | 17.90 | 17.15 | 17.77 | -14.772% | 21 | 904 | -42.994% |
| 2026-09-11 | 21.40 | 21.40 | 20.85 | 20.85 | +3.269% | 10 | 907 | -51.415% |
| 2026-09-10 | 20.50 | 20.50 | 20.19 | 20.19 | -12.597% | 5 | 907 | -49.827% |
| 2026-09-09 | 23.10 | 23.10 | 23.10 | 23.10 | +1.897% | 8 | 910 | -56.147% |
| 2026-09-08 | 22.45 | 22.90 | 22.45 | 22.67 | +81.360% | 17 | 913 | -55.315% |
| 2026-09-01 | 12.58 | 12.58 | 12.25 | 12.50 | -13.194% | 33 | 913 | -18.960% |
| 2026-08-31 | 14.40 | 14.40 | 14.40 | 14.40 | -4.888% | 5 | 908 | -29.653% |
| 2026-08-27 | 16.40 | 16.40 | 15.14 | 15.14 | +7.912% | 13 | 902 | -33.091% |
| 2026-08-26 | 14.03 | 14.03 | 14.03 | 14.03 | -3.241% | 1 | 902 | -27.798% |
| 2026-08-24 | 14.95 | 14.95 | 13.81 | 14.50 | -12.121% | 64 | 891 | -30.138% |
| 2026-08-21 | 16.95 | 16.95 | 16.48 | 16.50 | -2.077% | 9 | 893 | -38.606% |
| 2026-08-20 | 16.83 | 16.85 | 16.56 | 16.85 | -3.161% | 8 | 894 | -39.881% |
| 2026-08-19 | 18.54 | 18.54 | 17.40 | 17.40 | -11.943% | 8 | 894 | -41.782% |
| 2026-08-18 | 20.62 | 20.63 | 19.75 | 19.76 | -21.275% | 9 | 893 | -48.735% |
| 2026-08-17 | 25.40 | 25.40 | 25.10 | 25.10 | +1.867% | 11 | 898 | -59.641% |
| 2026-08-14 | 27.35 | 27.35 | 24.64 | 24.64 | -0.041% | 7 | 897 | -58.888% |
| 2026-08-12 | 24.62 | 24.65 | 24.00 | 24.65 | +9.071% | 67 | 831 | -58.905% |
| 2026-08-11 | 22.60 | 22.60 | 22.60 | 22.60 | -3.830% | 1 | 830 | -55.177% |
| 2026-08-10 | 23.75 | 23.77 | 23.45 | 23.50 | -9.858% | 153 | 717 | -56.894% |
| 2026-08-07 | 24.64 | 27.00 | 24.64 | 26.07 | -0.115% | 27 | 713 | -61.143% |
| 2026-08-06 | 26.80 | 26.94 | 26.10 | 26.10 | -1.621% | 13 | 700 | -61.188% |
| 2026-08-05 | 26.53 | 26.53 | 26.53 | 26.53 | -0.934% | 12 | 700 | -61.817% |
| 2026-08-04 | 25.93 | 26.78 | 25.93 | 26.78 | +39.479% | 13 | 700 | -62.173% |
| 2026-08-03 | 19.20 | 19.20 | 19.20 | 19.20 | -11.561% | 1 | 700 | -47.240% |
| 2026-07-31 | 24.65 | 24.65 | 21.71 | 21.71 | +15.479% | 11 | 697 | -53.339% |
| 2026-07-29 | 19.81 | 19.81 | 18.80 | 18.80 | -5.385% | 2 | 698 | -46.117% |
| 2026-07-28 | 20.00 | 20.00 | 19.87 | 19.87 | -6.274% | 5 | 698 | -49.019% |
| 2026-07-27 | 23.49 | 23.49 | 20.97 | 21.20 | -33.646% | 3 | 697 | -52.217% |
| 2026-07-22 | 30.80 | 31.95 | 30.80 | 31.95 | +6.217% | 2 | 697 | -68.294% |
| 2026-07-21 | 30.30 | 30.30 | 30.08 | 30.08 | +5.915% | 5 | 695 | -66.323% |
| 2026-07-20 | 28.40 | 28.40 | 28.40 | 28.40 | +11.811% | 1 | 696 | -64.331% |
| 2026-07-17 | 25.40 | 25.40 | 25.40 | 25.40 | -4.151% | 10 | 706 | -60.118% |
| 2026-07-16 | 26.50 | 26.50 | 26.50 | 26.50 | -10.624% | 1 | 706 | -61.774% |
| 2026-07-15 | 33.50 | 33.50 | 29.65 | 29.65 | -1.983% | 4 | 702 | -65.835% |
| 2026-07-13 | 34.20 | 34.20 | 30.15 | 30.25 | -11.859% | 14 | 700 | -66.512% |
| 2026-07-10 | 34.32 | 34.32 | 34.32 | 34.32 | -7.618% | 1 | 700 | -70.484% |
| 2026-07-09 | 37.15 | 37.15 | 37.15 | 37.15 | +9.168% | 38 | 663 | -72.732% |
| 2026-07-08 | 34.10 | 35.90 | 31.87 | 34.03 | -5.498% | 8 | 661 | -70.232% |
| 2026-07-07 | 34.75 | 36.44 | 34.75 | 36.01 | -19.079% | 10 | 656 | -71.869% |
| 2026-07-06 | 44.33 | 45.90 | 44.33 | 44.50 | +8.404% | 5 | 652 | -77.236% |
| 2026-07-02 | 45.00 | 45.00 | 41.05 | 41.05 | -26.328% | 12 | 650 | -75.323% |
| 2026-06-30 | 53.23 | 55.72 | 53.23 | 55.72 | +13.714% | 19 | 656 | -81.820% |
| 2026-06-29 | 42.70 | 49.00 | 42.70 | 49.00 | +4.078% | 14 | 647 | -79.327% |
| 2026-06-26 | 47.08 | 47.08 | 47.08 | 47.08 | -11.719% | 1 | 646 | -78.483% |
| 2026-06-25 | 53.33 | 53.33 | 53.33 | 53.33 | +4.569% | 1 | 645 | -81.005% |
| 2026-06-24 | 52.25 | 52.25 | 51.00 | 51.00 | +1.271% | 2 | 644 | -80.137% |
| 2026-06-23 | 50.36 | 50.36 | 50.36 | 50.36 | -9.538% | 1 | 644 | -79.885% |
| 2026-06-22 | 54.62 | 55.90 | 54.18 | 55.67 | +9.371% | 16 | 640 | -81.803% |
| 2026-06-18 | 48.70 | 50.90 | 48.05 | 50.90 | +10.269% | 32 | 625 | -80.098% |
| 2026-06-16 | 46.17 | 46.17 | 46.16 | 46.16 | -0.195% | 2 | 626 | -78.055% |
| 2026-06-15 | 49.25 | 49.25 | 46.25 | 46.25 | +3.076% | 18 | 641 | -78.097% |
| 2026-06-12 | 40.30 | 46.40 | 40.30 | 44.87 | +21.929% | 23 | 630 | -77.424% |
| 2026-06-11 | 37.55 | 37.57 | 36.80 | 36.80 | +16.714% | 4 | 632 | -72.473% |
| 2026-06-10 | 31.53 | 31.53 | 31.53 | 31.53 | +9.289% | 1 | 632 | -67.872% |
| 2026-06-09 | 32.35 | 32.37 | 28.85 | 28.85 | -14.519% | 335 | 316 | -64.887% |
| 2026-06-08 | 32.35 | 34.77 | 32.35 | 33.75 | +19.851% | 13 | 313 | -69.985% |
| 2026-06-05 | 30.90 | 30.90 | 28.16 | 28.16 | -21.778% | 4 | 312 | -64.027% |
| 2026-06-03 | 37.25 | 37.25 | 35.83 | 36.00 | +7.623% | 7 | 312 | -71.861% |
| 2026-06-02 | 30.55 | 33.45 | 30.55 | 33.45 | +1.487% | 7 | 310 | -69.716% |
| 2026-06-01 | 32.40 | 33.90 | 32.40 | 32.96 | -17.165% | 13 | 297 | -69.266% |
| 2026-05-29 | 39.79 | 39.79 | 39.79 | 39.79 | +0.151% | 2 | 297 | -74.541% |
| 2026-05-28 | 38.19 | 39.73 | 38.19 | 39.73 | +2.265% | 5 | 295 | -74.503% |
| 2026-05-22 | 39.16 | 39.16 | 38.85 | 38.85 | +5.399% | 4 | 295 | -73.925% |
| 2026-05-21 | 34.56 | 36.86 | 34.56 | 36.86 | -1.444% | 9 | 293 | -72.518% |
| 2026-05-20 | 38.75 | 38.75 | 37.40 | 37.40 | +24.129% | 13 | 292 | -72.914% |
| 2026-05-18 | 30.13 | 30.13 | 30.13 | 30.13 | -4.893% | 1 | 292 | -66.379% |
| 2026-05-15 | 31.68 | 31.68 | 31.68 | 31.68 | -12.510% | 1 | 291 | -68.024% |
| 2026-05-14 | 37.35 | 37.35 | 36.21 | 36.21 | -6.699% | 4 | 288 | -72.024% |
| 2026-05-13 | 38.81 | 38.81 | 38.81 | 38.81 | +3.576% | 1 | 288 | -73.898% |
| 2026-05-12 | 43.59 | 45.43 | 37.47 | 37.47 | -17.865% | 10 | 280 | -72.965% |
| 2026-05-11 | 45.98 | 45.98 | 42.05 | 45.62 | +7.544% | 19 | 276 | -77.795% |
| 2026-05-08 | 35.90 | 45.15 | 34.40 | 42.42 | +26.212% | 18 | 268 | -76.120% |
| 2026-05-07 | 33.61 | 33.61 | 33.61 | 33.61 | +1.235% | 1 | 268 | -69.860% |
| 2026-05-06 | 33.05 | 33.20 | 30.55 | 33.20 | +7.097% | 14 | 269 | -69.488% |
| 2026-05-05 | 28.50 | 31.65 | 28.50 | 31.00 | +29.221% | 276 | 2 | -67.323% |
| 2026-05-04 | 23.96 | 23.99 | 23.96 | 23.99 | 0.000% | 2 | 2 | -57.774% |