INTC271217C00160000
INTC Dec 17 2027 160.00 Call
optionOPRA
EODOct 16, 2026
8.40USD-15.152%(-1.50)11Vol1,476OI
INTC271217C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.0300 | 9.1000 | 8.4000 | 8.4000 | -15.152% | 11 | 1,478 | 0.000% |
| 2026-10-15 | 9.0100 | 10.0000 | 9.0100 | 9.9000 | -13.462% | 38 | 1,463 | -15.152% |
| 2026-10-14 | 11.8000 | 11.8000 | 11.3900 | 11.4400 | -9.206% | 40 | 1,456 | -26.573% |
| 2026-10-13 | 12.1500 | 12.6000 | 12.1500 | 12.6000 | +2.273% | 462 | 1,152 | -33.333% |
| 2026-10-12 | 13.7400 | 13.7400 | 12.3200 | 12.3200 | -19.739% | 6 | 1,153 | -31.818% |
| 2026-10-09 | 15.8000 | 15.8000 | 15.3500 | 15.3500 | -3.155% | 4 | 1,150 | -45.277% |
| 2026-10-08 | 17.2000 | 17.2500 | 15.8500 | 15.8500 | -16.359% | 34 | 1,146 | -47.003% |
| 2026-10-07 | 19.5000 | 19.8000 | 18.9000 | 18.9500 | -0.263% | 209 | 1,081 | -55.673% |
| 2026-10-06 | 19.6500 | 19.6500 | 19.0000 | 19.0000 | -22.163% | 58 | 1,043 | -55.789% |
| 2026-10-02 | 27.9000 | 27.9000 | 24.4000 | 24.4100 | -4.086% | 11 | 1,042 | -65.588% |
| 2026-09-30 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +7.384% | 5 | 1,042 | -66.994% |
| 2026-09-28 | 25.0400 | 25.0400 | 23.2000 | 23.7000 | -17.162% | 9 | 1,043 | -64.557% |
| 2026-09-25 | 28.5800 | 28.6100 | 28.5800 | 28.6100 | -5.857% | 2 | 1,042 | -70.640% |
| 2026-09-24 | 28.7700 | 30.3900 | 28.7700 | 30.3900 | +14.334% | 73 | 1,024 | -72.359% |
| 2026-09-23 | 26.0000 | 26.7000 | 26.0000 | 26.5800 | -1.556% | 31 | 993 | -68.397% |
| 2026-09-21 | 26.5500 | 29.0800 | 26.5000 | 27.0000 | +44.772% | 8 | 989 | -68.889% |
| 2026-09-18 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -9.685% | 19 | 987 | -54.960% |
| 2026-09-17 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +25.379% | 2 | 987 | -59.322% |
| 2026-09-16 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | +7.366% | 1 | 988 | -48.998% |
| 2026-09-14 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | -17.527% | 1 | 988 | -45.241% |
| 2026-09-11 | 18.1000 | 18.6500 | 18.1000 | 18.6000 | +3.219% | 15 | 985 | -54.839% |
| 2026-09-10 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | -6.632% | 1 | 986 | -53.385% |
| 2026-09-09 | 18.7400 | 20.0500 | 18.7400 | 19.3000 | -2.328% | 4 | 986 | -56.477% |
| 2026-09-08 | 19.8800 | 20.3000 | 19.7600 | 19.7600 | +43.709% | 37 | 954 | -57.490% |
| 2026-09-04 | 13.5100 | 13.7500 | 13.5100 | 13.7500 | +13.636% | 4 | 951 | -38.909% |
| 2026-09-03 | 12.1300 | 12.1300 | 12.1000 | 12.1000 | +5.585% | 2 | 951 | -30.579% |
| 2026-09-02 | 11.2000 | 11.4600 | 11.2000 | 11.4600 | +1.867% | 3 | 949 | -26.702% |
| 2026-09-01 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -7.787% | 12 | 961 | -25.333% |
| 2026-08-31 | 12.5000 | 12.5000 | 12.2000 | 12.2000 | -4.163% | 10 | 967 | -31.148% |
| 2026-08-28 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -3.925% | 1 | 966 | -34.014% |
| 2026-08-27 | 12.8000 | 13.2500 | 12.8000 | 13.2500 | +6.426% | 5 | 967 | -36.604% |
| 2026-08-25 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -3.712% | 3 | 967 | -32.530% |
| 2026-08-24 | 12.2700 | 12.9300 | 12.2700 | 12.9300 | -7.775% | 3 | 968 | -35.035% |
| 2026-08-21 | 14.1000 | 14.1000 | 14.0200 | 14.0200 | -4.949% | 10 | 977 | -40.086% |
| 2026-08-20 | 14.5000 | 14.7500 | 14.2000 | 14.7500 | -4.531% | 29 | 959 | -43.051% |
| 2026-08-19 | 15.2500 | 15.4500 | 15.2500 | 15.4500 | -30.717% | 2 | 957 | -45.631% |
| 2026-08-17 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +3.721% | 39 | 919 | -62.332% |
| 2026-08-14 | 23.3600 | 23.3600 | 21.5000 | 21.5000 | -11.885% | 9 | 920 | -60.930% |
| 2026-08-13 | 21.6800 | 24.4000 | 21.4900 | 24.4000 | +12.598% | 6 | 919 | -65.574% |
| 2026-08-12 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | +9.611% | 15 | 904 | -61.237% |
| 2026-08-11 | 20.4400 | 20.4400 | 19.7700 | 19.7700 | -5.857% | 4 | 901 | -57.511% |
| 2026-08-10 | 20.9500 | 21.0000 | 20.9500 | 21.0000 | -9.716% | 10 | 896 | -60.000% |
| 2026-08-06 | 23.2600 | 23.2600 | 23.2600 | 23.2600 | +19.221% | 1 | 895 | -63.887% |
| 2026-07-31 | 20.1000 | 20.1000 | 19.2500 | 19.5100 | -5.429% | 65 | 868 | -56.945% |
| 2026-07-30 | 20.0000 | 20.6500 | 20.0000 | 20.6300 | +28.937% | 32 | 895 | -59.283% |
| 2026-07-29 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -9.859% | 1 | 895 | -47.500% |
| 2026-07-28 | 18.5000 | 18.5000 | 17.7500 | 17.7500 | -8.031% | 58 | 900 | -52.676% |
| 2026-07-27 | 20.9500 | 20.9500 | 18.4500 | 19.3000 | -6.943% | 29 | 918 | -56.477% |
| 2026-07-24 | 22.6300 | 23.1800 | 20.5500 | 20.7400 | -26.245% | 17 | 912 | -59.499% |
| 2026-07-22 | 29.0000 | 29.0000 | 28.1200 | 28.1200 | -1.678% | 2 | 912 | -70.128% |
| 2026-07-21 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +14.126% | 2 | 912 | -70.629% |
| 2026-07-20 | 25.7400 | 25.7400 | 25.0600 | 25.0600 | +9.432% | 6 | 912 | -66.480% |
| 2026-07-17 | 20.9700 | 23.4200 | 20.9700 | 22.9000 | -5.372% | 12 | 906 | -63.319% |
| 2026-07-16 | 25.8400 | 25.8400 | 23.9500 | 24.2000 | -11.679% | 16 | 896 | -65.289% |
| 2026-07-15 | 26.3000 | 27.4000 | 26.3000 | 27.4000 | -10.749% | 79 | 823 | -69.343% |
| 2026-07-14 | 29.7000 | 30.7000 | 29.1500 | 30.7000 | +11.272% | 35 | 821 | -72.638% |
| 2026-07-13 | 27.5900 | 27.5900 | 27.5900 | 27.5900 | -11.286% | 46 | 861 | -69.554% |
| 2026-07-08 | 30.4800 | 31.1200 | 30.4800 | 31.1000 | -3.206% | 43 | 853 | -72.990% |
| 2026-07-07 | 34.9500 | 34.9500 | 32.0100 | 32.1300 | -23.500% | 16 | 864 | -73.856% |
| 2026-07-06 | 41.7500 | 42.0000 | 41.7500 | 42.0000 | +11.111% | 20 | 864 | -80.000% |
| 2026-07-02 | 43.0500 | 43.0500 | 37.8000 | 37.8000 | -11.682% | 13 | 868 | -77.778% |
| 2026-07-01 | 46.0200 | 46.0200 | 42.8000 | 42.8000 | -17.295% | 14 | 865 | -80.374% |
| 2026-06-30 | 46.9400 | 52.0800 | 46.9400 | 51.7500 | +30.979% | 9 | 859 | -83.768% |
| 2026-06-29 | 39.0000 | 39.5100 | 39.0000 | 39.5100 | -8.942% | 2 | 858 | -78.740% |
| 2026-06-26 | 43.3900 | 43.3900 | 43.3900 | 43.3900 | -3.363% | 3 | 855 | -80.641% |
| 2026-06-25 | 45.0000 | 45.0500 | 44.9000 | 44.9000 | +3.576% | 119 | 855 | -81.292% |
| 2026-06-24 | 48.4900 | 48.4900 | 43.3500 | 43.3500 | -6.351% | 23 | 841 | -80.623% |
| 2026-06-23 | 49.7800 | 49.7800 | 46.2900 | 46.2900 | -10.929% | 15 | 829 | -81.854% |
| 2026-06-22 | 51.8000 | 51.9800 | 49.0000 | 51.9700 | +11.524% | 62 | 792 | -83.837% |
| 2026-06-18 | 46.8500 | 46.8500 | 46.4700 | 46.6000 | +22.632% | 75 | 843 | -81.974% |
| 2026-06-17 | 40.0000 | 40.0000 | 38.0000 | 38.0000 | -11.504% | 9 | 842 | -77.895% |
| 2026-06-15 | 42.9400 | 42.9400 | 42.9400 | 42.9400 | +4.097% | 1 | 842 | -80.438% |
| 2026-06-12 | 41.1000 | 41.2500 | 41.1000 | 41.2500 | +44.737% | 2 | 841 | -79.636% |
| 2026-06-10 | 28.6700 | 28.6700 | 28.5000 | 28.5000 | +15.059% | 2 | 841 | -70.526% |
| 2026-06-05 | 26.3000 | 26.3000 | 24.7700 | 24.7700 | -22.473% | 580 | 272 | -66.088% |
| 2026-06-04 | 29.6500 | 31.9500 | 29.6500 | 31.9500 | -5.697% | 44 | 299 | -73.709% |
| 2026-06-03 | 33.8800 | 33.8800 | 33.8800 | 33.8800 | +21.000% | 30 | 277 | -75.207% |
| 2026-06-02 | 28.5000 | 28.5000 | 28.0000 | 28.0000 | -6.292% | 2 | 277 | -70.000% |
| 2026-06-01 | 29.8800 | 29.8800 | 29.8800 | 29.8800 | -14.702% | 1 | 277 | -71.888% |
| 2026-05-28 | 33.8000 | 35.0300 | 33.8000 | 35.0300 | +2.577% | 65 | 213 | -76.021% |
| 2026-05-27 | 36.0000 | 36.0000 | 33.9000 | 34.1500 | -7.553% | 129 | 228 | -75.403% |
| 2026-05-26 | 36.9400 | 36.9400 | 36.9400 | 36.9400 | +5.092% | 1 | 227 | -77.260% |
| 2026-05-22 | 34.5600 | 35.1800 | 34.5600 | 35.1500 | +4.117% | 24 | 210 | -76.102% |
| 2026-05-21 | 33.2000 | 33.7600 | 33.2000 | 33.7600 | +5.500% | 5 | 208 | -75.118% |
| 2026-05-20 | 33.1700 | 33.1700 | 32.0000 | 32.0000 | +2.729% | 3 | 208 | -73.750% |
| 2026-05-19 | 26.2900 | 31.1500 | 26.0500 | 31.1500 | +15.370% | 15 | 206 | -73.034% |
| 2026-05-18 | 30.5500 | 30.5500 | 27.0000 | 27.0000 | -9.122% | 2 | 205 | -68.889% |
| 2026-05-15 | 28.9400 | 29.8500 | 28.9400 | 29.7100 | -13.331% | 49 | 204 | -71.727% |
| 2026-05-14 | 34.4100 | 34.4100 | 34.2800 | 34.2800 | -10.168% | 2 | 204 | -75.496% |
| 2026-05-13 | 38.1600 | 38.1600 | 38.1600 | 38.1600 | +9.029% | 5 | 204 | -77.987% |
| 2026-05-12 | 41.0000 | 41.0000 | 34.4000 | 35.0000 | -16.726% | 175 | 72 | -76.000% |
| 2026-05-11 | 42.0000 | 42.1500 | 40.4600 | 42.0300 | +8.269% | 26 | 50 | -80.014% |
| 2026-05-08 | 31.5500 | 43.7400 | 31.5500 | 38.8200 | +24.984% | 44 | 17 | -78.362% |
| 2026-05-07 | 29.0000 | 31.0600 | 29.0000 | 31.0600 | +1.836% | 4 | 17 | -72.956% |
| 2026-05-06 | 29.4000 | 30.5000 | 28.0000 | 30.5000 | 0.000% | 19 | 17 | -72.459% |