INTC271217C00150000
INTC Dec 17 2027 150.00 Call
optionOPRA
EODOct 16, 2026
9.62USD-19.092%(-2.27)596Vol4,994OI
INTC271217C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 10.83 | 11.16 | 9.4400 | 9.6200 | -19.092% | 596 | 4,886 | 0.000% |
| 2026-10-15 | 10.85 | 12.36 | 10.0000 | 11.8900 | -7.109% | 307 | 4,831 | -19.092% |
| 2026-10-14 | 14.25 | 14.25 | 12.8000 | 12.8000 | -14.036% | 358 | 4,544 | -24.844% |
| 2026-10-13 | 13.20 | 14.89 | 13.0500 | 14.8900 | +5.903% | 97 | 4,525 | -35.393% |
| 2026-10-12 | 15.10 | 15.50 | 13.8500 | 14.0600 | -15.758% | 67 | 4,503 | -31.579% |
| 2026-10-09 | 17.30 | 17.50 | 16.6900 | 16.6900 | -6.236% | 14 | 4,493 | -42.361% |
| 2026-10-08 | 19.65 | 20.30 | 17.3000 | 17.8000 | -17.132% | 800 | 4,832 | -45.955% |
| 2026-10-07 | 21.45 | 21.48 | 21.2000 | 21.4800 | -0.093% | 40 | 4,812 | -55.214% |
| 2026-10-06 | 23.74 | 23.80 | 21.1500 | 21.5000 | -7.725% | 97 | 4,795 | -55.256% |
| 2026-10-05 | 24.55 | 24.80 | 23.2700 | 23.3000 | -19.876% | 47 | 4,790 | -58.712% |
| 2026-10-02 | 29.08 | 29.08 | 29.0800 | 29.0800 | +4.868% | 1 | 4,789 | -66.919% |
| 2026-10-01 | 26.97 | 28.10 | 26.9700 | 27.7300 | -1.492% | 14 | 4,785 | -65.308% |
| 2026-09-30 | 27.50 | 28.15 | 27.0300 | 28.1500 | +10.306% | 74 | 4,751 | -65.826% |
| 2026-09-29 | 25.60 | 27.05 | 25.5200 | 25.5200 | +0.949% | 13 | 4,752 | -62.304% |
| 2026-09-28 | 28.00 | 28.00 | 25.2000 | 25.2800 | -17.332% | 89 | 4,746 | -61.946% |
| 2026-09-25 | 32.72 | 32.72 | 30.5800 | 30.5800 | -7.892% | 42 | 4,714 | -68.542% |
| 2026-09-24 | 29.85 | 33.20 | 29.8500 | 33.2000 | +14.129% | 85 | 4,692 | -71.024% |
| 2026-09-23 | 30.00 | 30.00 | 28.2000 | 29.0900 | -4.309% | 35 | 4,712 | -66.930% |
| 2026-09-22 | 29.65 | 30.40 | 29.4800 | 30.4000 | +2.530% | 117 | 4,628 | -68.355% |
| 2026-09-21 | 26.55 | 31.95 | 26.5500 | 29.6500 | +35.574% | 1,253 | 4,261 | -67.555% |
| 2026-09-18 | 22.07 | 22.07 | 21.0800 | 21.8700 | -2.235% | 4 | 4,258 | -56.013% |
| 2026-09-17 | 19.29 | 23.45 | 19.2900 | 22.3700 | +22.575% | 107 | 4,196 | -56.996% |
| 2026-09-16 | 17.94 | 18.40 | 17.7000 | 18.2500 | +14.780% | 111 | 4,120 | -47.288% |
| 2026-09-15 | 17.00 | 17.50 | 15.6000 | 15.9000 | -3.636% | 87 | 4,096 | -39.497% |
| 2026-09-14 | 16.65 | 16.90 | 16.3000 | 16.5000 | -17.002% | 21 | 4,082 | -41.697% |
| 2026-09-11 | 20.50 | 20.50 | 19.8800 | 19.8800 | +3.542% | 110 | 4,038 | -51.610% |
| 2026-09-10 | 19.78 | 19.85 | 18.8100 | 19.2000 | -10.490% | 20 | 4,042 | -49.896% |
| 2026-09-09 | 21.00 | 21.85 | 21.0000 | 21.4500 | -1.015% | 54 | 3,988 | -55.152% |
| 2026-09-08 | 19.27 | 21.69 | 19.2400 | 21.6700 | +42.098% | 64 | 3,980 | -55.607% |
| 2026-09-04 | 15.00 | 15.25 | 15.0000 | 15.2500 | +13.552% | 8 | 3,973 | -36.918% |
| 2026-09-03 | 12.65 | 13.85 | 12.6500 | 13.4300 | +5.333% | 40 | 3,973 | -28.369% |
| 2026-09-02 | 12.57 | 13.00 | 12.5700 | 12.7500 | +2.410% | 16 | 3,968 | -24.549% |
| 2026-09-01 | 11.80 | 12.60 | 11.6000 | 12.4500 | -5.107% | 32 | 3,955 | -22.731% |
| 2026-08-31 | 13.43 | 13.43 | 12.9000 | 13.1200 | -6.286% | 15 | 3,955 | -26.677% |
| 2026-08-28 | 14.90 | 14.97 | 14.0000 | 14.0000 | -5.724% | 21 | 3,955 | -31.286% |
| 2026-08-27 | 14.30 | 15.80 | 13.8000 | 14.8500 | +12.330% | 138 | 3,924 | -35.219% |
| 2026-08-26 | 13.15 | 13.30 | 12.7000 | 13.2200 | -1.343% | 44 | 3,916 | -27.231% |
| 2026-08-25 | 14.75 | 14.75 | 13.4000 | 13.4000 | -3.597% | 369 | 3,654 | -28.209% |
| 2026-08-24 | 14.85 | 14.85 | 13.2000 | 13.9000 | -9.446% | 190 | 3,631 | -30.791% |
| 2026-08-21 | 16.50 | 16.50 | 15.3500 | 15.3500 | -6.687% | 166 | 3,579 | -37.329% |
| 2026-08-20 | 16.45 | 17.15 | 15.6000 | 16.4500 | -0.424% | 689 | 2,928 | -41.520% |
| 2026-08-19 | 18.00 | 18.00 | 16.4000 | 16.5200 | -15.064% | 95 | 2,894 | -41.768% |
| 2026-08-18 | 20.50 | 20.50 | 18.7500 | 19.4500 | -18.036% | 81 | 2,860 | -50.540% |
| 2026-08-17 | 23.82 | 23.82 | 23.6900 | 23.7300 | +1.410% | 22 | 2,854 | -59.461% |
| 2026-08-14 | 24.80 | 26.00 | 23.4000 | 23.4000 | -6.400% | 70 | 2,901 | -58.889% |
| 2026-08-13 | 25.30 | 25.66 | 25.0000 | 25.0000 | +7.991% | 32 | 2,876 | -61.520% |
| 2026-08-12 | 23.60 | 24.25 | 22.6600 | 23.1500 | +10.607% | 175 | 2,799 | -58.445% |
| 2026-08-11 | 22.50 | 22.50 | 20.9300 | 20.9300 | -7.797% | 20 | 2,796 | -54.037% |
| 2026-08-10 | 22.69 | 23.58 | 22.5000 | 22.7000 | -7.119% | 157 | 2,769 | -57.621% |
| 2026-08-07 | 24.86 | 24.86 | 24.4400 | 24.4400 | -2.240% | 2 | 2,767 | -60.638% |
| 2026-08-06 | 25.50 | 25.64 | 24.9500 | 25.0000 | -5.660% | 14 | 2,772 | -61.520% |
| 2026-08-05 | 25.95 | 26.50 | 25.7000 | 26.5000 | +3.922% | 5 | 2,769 | -63.698% |
| 2026-08-04 | 23.50 | 25.50 | 23.5000 | 25.5000 | +29.442% | 77 | 2,767 | -62.275% |
| 2026-08-03 | 18.03 | 20.00 | 18.0300 | 19.7000 | -3.902% | 6 | 2,765 | -51.168% |
| 2026-07-31 | 21.60 | 21.79 | 20.0000 | 20.5000 | 0.000% | 128 | 2,779 | -53.073% |
| 2026-07-30 | 18.80 | 22.00 | 18.8000 | 20.5000 | +15.363% | 85 | 2,765 | -53.073% |
| 2026-07-29 | 19.13 | 19.65 | 17.1500 | 17.7700 | -7.975% | 12 | 2,764 | -45.864% |
| 2026-07-28 | 18.10 | 19.60 | 17.9500 | 19.3100 | -7.342% | 1,083 | 3,133 | -50.181% |
| 2026-07-27 | 22.05 | 22.15 | 19.3500 | 20.8400 | -5.616% | 95 | 3,129 | -53.839% |
| 2026-07-24 | 25.21 | 25.53 | 22.0800 | 22.0800 | -20.404% | 82 | 3,149 | -56.431% |
| 2026-07-23 | 28.00 | 28.00 | 27.3300 | 27.7400 | -11.374% | 25 | 3,170 | -65.321% |
| 2026-07-21 | 29.45 | 31.30 | 28.0000 | 31.3000 | +19.557% | 32 | 3,165 | -69.265% |
| 2026-07-20 | 27.69 | 27.69 | 26.1800 | 26.1800 | -3.216% | 45 | 3,191 | -63.254% |
| 2026-07-17 | 21.75 | 27.05 | 21.7500 | 27.0500 | +4.038% | 108 | 3,195 | -64.436% |
| 2026-07-16 | 27.00 | 28.45 | 25.5500 | 26.0000 | -11.111% | 31 | 3,209 | -63.000% |
| 2026-07-15 | 33.60 | 33.60 | 27.1500 | 29.2500 | -9.330% | 29 | 3,224 | -67.111% |
| 2026-07-14 | 31.48 | 32.30 | 30.0000 | 32.2600 | +12.404% | 68 | 3,212 | -70.180% |
| 2026-07-13 | 31.05 | 31.06 | 28.6500 | 28.7000 | -14.328% | 81 | 3,192 | -66.481% |
| 2026-07-10 | 33.56 | 33.56 | 32.8500 | 33.5000 | -5.767% | 3 | 3,192 | -71.284% |
| 2026-07-09 | 36.09 | 37.30 | 35.5000 | 35.5500 | +3.313% | 29 | 3,171 | -72.940% |
| 2026-07-08 | 34.50 | 34.50 | 30.8500 | 34.4100 | +1.745% | 92 | 3,169 | -72.043% |
| 2026-07-07 | 37.65 | 37.65 | 33.6800 | 33.8200 | -19.953% | 169 | 3,113 | -71.555% |
| 2026-07-06 | 43.84 | 44.08 | 41.9500 | 42.2500 | +5.890% | 43 | 3,084 | -77.231% |
| 2026-07-02 | 44.00 | 46.20 | 39.9000 | 39.9000 | -12.404% | 55 | 3,106 | -75.890% |
| 2026-07-01 | 46.30 | 46.95 | 45.5500 | 45.5500 | -16.083% | 4 | 3,105 | -78.880% |
| 2026-06-30 | 51.94 | 55.03 | 51.9400 | 54.2800 | +37.907% | 28 | 3,097 | -82.277% |
| 2026-06-29 | 45.00 | 45.00 | 39.3600 | 39.3600 | -14.024% | 25 | 3,109 | -75.559% |
| 2026-06-26 | 45.00 | 46.20 | 45.0000 | 45.7800 | -4.226% | 19 | 3,110 | -78.986% |
| 2026-06-25 | 54.95 | 54.95 | 46.8000 | 47.8000 | +1.228% | 14 | 3,110 | -79.874% |
| 2026-06-24 | 47.45 | 51.00 | 46.0800 | 47.2200 | -4.316% | 33 | 3,110 | -79.627% |
| 2026-06-23 | 46.72 | 51.69 | 46.7200 | 49.3500 | -8.729% | 60 | 3,112 | -80.507% |
| 2026-06-22 | 53.70 | 54.40 | 51.7700 | 54.0700 | +12.646% | 254 | 2,987 | -82.208% |
| 2026-06-18 | 50.00 | 50.15 | 45.8700 | 48.0000 | +18.519% | 1,238 | 2,099 | -79.958% |
| 2026-06-17 | 40.53 | 40.53 | 40.5000 | 40.5000 | +5.827% | 2 | 2,099 | -76.247% |
| 2026-06-16 | 44.77 | 44.77 | 38.2700 | 38.2700 | -14.861% | 24 | 2,106 | -74.863% |
| 2026-06-15 | 46.10 | 47.56 | 44.9500 | 44.9500 | +2.159% | 27 | 2,101 | -78.598% |
| 2026-06-12 | 39.01 | 44.65 | 39.0100 | 44.0000 | +16.866% | 28 | 2,113 | -78.136% |
| 2026-06-11 | 35.72 | 38.00 | 33.9200 | 37.6500 | +25.626% | 33 | 2,095 | -74.449% |
| 2026-06-10 | 29.72 | 29.97 | 29.7200 | 29.9700 | -1.317% | 2 | 2,096 | -67.901% |
| 2026-06-09 | 34.00 | 34.00 | 28.2800 | 30.3700 | -7.380% | 19 | 2,102 | -68.324% |
| 2026-06-08 | 30.00 | 33.67 | 30.0000 | 32.7900 | +24.299% | 32 | 2,076 | -70.662% |
| 2026-06-05 | 29.50 | 29.85 | 25.8000 | 26.3800 | -20.254% | 674 | 2,383 | -63.533% |
| 2026-06-04 | 31.62 | 33.35 | 31.0000 | 33.0800 | +0.242% | 118 | 2,375 | -70.919% |
| 2026-06-03 | 35.80 | 37.20 | 32.6000 | 33.0000 | +7.178% | 96 | 2,402 | -70.848% |
| 2026-06-02 | 29.76 | 31.27 | 29.6300 | 30.7900 | -0.677% | 322 | 2,175 | -68.756% |
| 2026-06-01 | 31.34 | 33.74 | 30.2800 | 31.0000 | -9.515% | 218 | 2,009 | -68.968% |
| 2026-05-29 | 40.00 | 40.00 | 34.2600 | 34.2600 | -8.640% | 29 | 2,001 | -71.921% |
| 2026-05-28 | 35.16 | 37.82 | 35.1600 | 37.5000 | +0.752% | 1,392 | 1,012 | -74.347% |
| 2026-05-27 | 37.08 | 37.22 | 36.1000 | 37.2200 | -4.930% | 29 | 1,024 | -74.154% |
| 2026-05-26 | 36.60 | 40.60 | 36.6000 | 39.1500 | +3.571% | 11 | 1,018 | -75.428% |
| 2026-05-22 | 37.30 | 37.80 | 37.0000 | 37.8000 | +4.825% | 32 | 1,023 | -74.550% |
| 2026-05-21 | 34.00 | 36.40 | 34.0000 | 36.0600 | -2.276% | 9 | 1,019 | -73.322% |
| 2026-05-20 | 36.86 | 38.21 | 34.8800 | 36.9000 | +16.038% | 133 | 965 | -73.930% |
| 2026-05-19 | 29.70 | 32.62 | 27.5000 | 31.8000 | +7.797% | 30 | 951 | -69.748% |
| 2026-05-18 | 30.20 | 30.25 | 27.2500 | 29.5000 | -4.685% | 77 | 933 | -67.390% |
| 2026-05-15 | 32.33 | 32.80 | 30.0000 | 30.9500 | -11.571% | 48 | 928 | -68.918% |
| 2026-05-14 | 35.00 | 37.65 | 34.6500 | 35.0000 | -9.561% | 27 | 938 | -72.514% |
| 2026-05-13 | 38.70 | 41.20 | 37.6100 | 38.7000 | +0.939% | 237 | 798 | -75.142% |
| 2026-05-12 | 42.15 | 42.15 | 35.8600 | 38.3400 | -15.551% | 28 | 805 | -74.909% |
| 2026-05-11 | 44.95 | 46.98 | 41.6500 | 45.4000 | +8.925% | 261 | 673 | -78.811% |
| 2026-05-08 | 35.38 | 45.64 | 34.6900 | 41.6800 | +34.974% | 455 | 629 | -76.919% |
| 2026-05-07 | 31.00 | 35.00 | 30.7600 | 30.8800 | -4.485% | 66 | 608 | -68.847% |
| 2026-05-06 | 30.90 | 32.82 | 29.0500 | 32.3300 | +9.593% | 104 | 549 | -70.244% |
| 2026-05-05 | 26.35 | 30.58 | 26.3500 | 29.5000 | +34.091% | 533 | 64 | -67.390% |
| 2026-05-04 | 23.45 | 23.50 | 22.0000 | 22.0000 | 0.000% | 68 | 64 | -56.273% |