INTC271217C00155000
INTC Dec 17 2027 155.00 Call
optionOPRA
EODOct 16, 2026
8.82USD-16.398%(-1.73)20Vol680OI
INTC271217C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.9500 | 10.00 | 8.8000 | 8.8200 | -16.398% | 20 | 674 | 0.000% |
| 2026-10-15 | 10.3000 | 10.55 | 9.8900 | 10.5500 | -16.601% | 92 | 676 | -16.398% |
| 2026-10-14 | 12.5500 | 12.65 | 12.5500 | 12.6500 | -2.317% | 3 | 679 | -30.277% |
| 2026-10-13 | 12.9500 | 12.95 | 12.9500 | 12.9500 | -1.894% | 1 | 680 | -31.892% |
| 2026-10-12 | 14.3500 | 14.45 | 13.2000 | 13.2000 | -14.286% | 19 | 698 | -33.182% |
| 2026-10-09 | 15.9200 | 15.92 | 15.4000 | 15.4000 | -16.981% | 2 | 696 | -42.727% |
| 2026-10-08 | 18.5500 | 18.55 | 18.5500 | 18.5500 | -7.250% | 30 | 673 | -52.453% |
| 2026-10-06 | 20.0000 | 20.00 | 20.0000 | 20.0000 | -13.978% | 10 | 673 | -55.900% |
| 2026-10-05 | 23.3400 | 23.34 | 23.2200 | 23.2500 | -19.411% | 154 | 641 | -62.065% |
| 2026-10-02 | 28.7200 | 28.85 | 28.4000 | 28.8500 | +14.032% | 4 | 645 | -69.428% |
| 2026-09-29 | 24.6000 | 25.65 | 24.6000 | 25.3000 | +3.901% | 16 | 648 | -65.138% |
| 2026-09-28 | 28.3500 | 28.35 | 24.3000 | 24.3500 | -19.130% | 4 | 649 | -63.778% |
| 2026-09-25 | 30.1100 | 30.11 | 30.1100 | 30.1100 | -3.494% | 1 | 648 | -70.707% |
| 2026-09-24 | 27.8500 | 31.30 | 27.6900 | 31.2000 | +11.628% | 26 | 658 | -71.731% |
| 2026-09-23 | 27.9500 | 27.95 | 27.9500 | 27.9500 | -2.884% | 1 | 658 | -68.444% |
| 2026-09-21 | 26.4500 | 30.15 | 26.3500 | 28.7800 | +45.722% | 26 | 642 | -69.354% |
| 2026-09-18 | 19.7500 | 19.75 | 19.7500 | 19.7500 | +13.181% | 1 | 643 | -55.342% |
| 2026-09-16 | 17.4500 | 17.45 | 17.4500 | 17.4500 | +7.385% | 2 | 645 | -49.456% |
| 2026-09-15 | 16.2500 | 16.25 | 16.2500 | 16.2500 | +6.557% | 5 | 641 | -45.723% |
| 2026-09-14 | 15.3500 | 15.35 | 15.2500 | 15.2500 | -21.392% | 2 | 641 | -42.164% |
| 2026-09-11 | 19.4000 | 19.40 | 19.4000 | 19.4000 | +4.021% | 203 | 454 | -54.536% |
| 2026-09-10 | 18.6500 | 18.65 | 18.6500 | 18.6500 | -9.246% | 1 | 455 | -52.708% |
| 2026-09-08 | 21.1000 | 21.15 | 20.5500 | 20.5500 | +43.206% | 3 | 453 | -57.080% |
| 2026-09-04 | 14.2500 | 14.35 | 14.2500 | 14.3500 | +11.934% | 4 | 454 | -38.537% |
| 2026-09-03 | 11.7500 | 12.82 | 11.7500 | 12.8200 | +0.549% | 3 | 454 | -31.201% |
| 2026-08-31 | 12.7500 | 12.75 | 12.7500 | 12.7500 | -8.075% | 3 | 457 | -30.824% |
| 2026-08-28 | 13.8700 | 13.87 | 13.8700 | 13.8700 | 0.000% | 1 | 457 | -36.410% |
| 2026-08-27 | 13.5000 | 13.90 | 13.5000 | 13.8700 | +10.960% | 5 | 454 | -36.410% |
| 2026-08-26 | 12.7500 | 12.75 | 12.5000 | 12.5000 | -2.648% | 2 | 454 | -29.440% |
| 2026-08-24 | 12.4800 | 12.84 | 12.4800 | 12.8400 | -15.969% | 3 | 453 | -31.308% |
| 2026-08-20 | 15.2800 | 15.28 | 15.2800 | 15.2800 | -6.772% | 5 | 458 | -42.277% |
| 2026-08-19 | 16.0500 | 16.39 | 15.9700 | 16.3900 | -28.428% | 40 | 449 | -46.187% |
| 2026-08-17 | 22.9000 | 22.90 | 22.9000 | 22.9000 | -3.903% | 1 | 450 | -61.485% |
| 2026-08-14 | 23.8300 | 23.83 | 23.8300 | 23.8300 | +5.770% | 1 | 451 | -62.988% |
| 2026-08-12 | 22.2800 | 22.53 | 22.2700 | 22.5300 | +3.112% | 60 | 431 | -60.852% |
| 2026-08-10 | 21.8500 | 21.85 | 21.8000 | 21.8500 | -13.807% | 12 | 438 | -59.634% |
| 2026-08-05 | 25.0400 | 25.35 | 25.0400 | 25.3500 | +5.405% | 3 | 435 | -65.207% |
| 2026-08-04 | 21.2700 | 24.05 | 21.2700 | 24.0500 | +19.771% | 7 | 434 | -63.326% |
| 2026-07-31 | 20.3000 | 20.43 | 20.0500 | 20.0800 | -2.760% | 119 | 380 | -56.076% |
| 2026-07-30 | 20.6500 | 20.65 | 20.6500 | 20.6500 | +19.641% | 1 | 380 | -57.288% |
| 2026-07-29 | 17.2600 | 17.26 | 17.2600 | 17.2600 | -6.196% | 2 | 378 | -48.899% |
| 2026-07-28 | 18.8500 | 18.85 | 18.4000 | 18.4000 | -4.416% | 250 | 188 | -52.065% |
| 2026-07-27 | 21.6000 | 21.60 | 19.2500 | 19.2500 | -33.666% | 4 | 187 | -54.182% |
| 2026-07-22 | 29.0200 | 29.02 | 29.0200 | 29.0200 | +24.817% | 1 | 187 | -69.607% |
| 2026-07-17 | 23.2500 | 23.25 | 23.2500 | 23.2500 | -7.074% | 1 | 186 | -62.065% |
| 2026-07-16 | 26.9800 | 26.98 | 25.0200 | 25.0200 | -10.323% | 2 | 188 | -64.748% |
| 2026-07-13 | 27.9000 | 27.90 | 27.9000 | 27.9000 | -14.233% | 2 | 188 | -68.387% |
| 2026-07-10 | 32.5300 | 32.53 | 32.5300 | 32.5300 | +6.134% | 1 | 189 | -72.887% |
| 2026-07-08 | 30.6500 | 30.65 | 30.6500 | 30.6500 | -9.507% | 2 | 189 | -71.223% |
| 2026-07-07 | 35.6000 | 35.60 | 33.8700 | 33.8700 | -19.948% | 3 | 188 | -73.959% |
| 2026-07-06 | 42.3100 | 42.31 | 42.3100 | 42.3100 | -3.048% | 1 | 187 | -79.154% |
| 2026-07-02 | 46.2500 | 46.25 | 43.6400 | 43.6400 | -18.170% | 4 | 185 | -79.789% |
| 2026-06-30 | 51.1500 | 53.33 | 51.1500 | 53.3300 | +15.134% | 7 | 179 | -83.461% |
| 2026-06-29 | 39.2000 | 46.32 | 39.2000 | 46.3200 | -1.173% | 5 | 178 | -80.959% |
| 2026-06-25 | 46.9300 | 46.93 | 46.8700 | 46.8700 | -4.151% | 55 | 123 | -81.182% |
| 2026-06-24 | 48.9000 | 48.90 | 48.9000 | 48.9000 | -7.753% | 5 | 128 | -81.963% |
| 2026-06-22 | 52.9000 | 53.01 | 52.9000 | 53.0100 | +10.116% | 24 | 113 | -83.362% |
| 2026-06-18 | 46.5000 | 48.17 | 45.9200 | 48.1400 | +26.684% | 93 | 45 | -81.678% |
| 2026-06-16 | 38.5000 | 38.50 | 38.0000 | 38.0000 | -13.341% | 2 | 46 | -76.789% |
| 2026-06-15 | 44.7500 | 44.75 | 43.8500 | 43.8500 | +4.009% | 8 | 47 | -79.886% |
| 2026-06-12 | 42.6000 | 42.60 | 42.1600 | 42.1600 | +15.444% | 2 | 47 | -79.080% |
| 2026-06-11 | 36.5200 | 36.52 | 36.5200 | 36.5200 | +18.764% | 1 | 47 | -75.849% |
| 2026-06-08 | 30.7500 | 30.75 | 30.7500 | 30.7500 | +12.226% | 6 | 47 | -71.317% |
| 2026-06-05 | 28.3500 | 28.35 | 27.4000 | 27.4000 | -19.883% | 17 | 48 | -67.810% |
| 2026-06-03 | 35.1700 | 35.17 | 34.2000 | 34.2000 | +17.931% | 10 | 42 | -74.211% |
| 2026-06-02 | 29.0000 | 29.00 | 29.0000 | 29.0000 | -14.706% | 1 | 41 | -69.586% |
| 2026-05-14 | 32.2500 | 34.00 | 32.2500 | 34.0000 | -10.878% | 2 | 41 | -74.059% |
| 2026-05-13 | 38.1500 | 38.15 | 38.1500 | 38.1500 | +6.208% | 1 | 41 | -76.881% |
| 2026-05-12 | 39.9800 | 39.98 | 35.9200 | 35.9200 | -20.266% | 6 | 36 | -75.445% |
| 2026-05-11 | 41.5300 | 45.05 | 41.5300 | 45.0500 | +8.554% | 23 | 41 | -80.422% |
| 2026-05-08 | 41.5000 | 41.50 | 41.5000 | 41.5000 | +29.688% | 41 | 10 | -78.747% |
| 2026-05-07 | 32.0000 | 32.00 | 32.0000 | 32.0000 | +5.229% | 1 | 9 | -72.438% |
| 2026-05-06 | 30.5500 | 30.55 | 30.4100 | 30.4100 | 0.000% | 9 | 9 | -70.996% |