INTC271217C00165000
INTC Dec 17 2027 165.00 Call
optionOPRA
EODOct 16, 2026
8.00USD-22.027%(-2.26)3Vol2,244OI
INTC271217C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.5600 | 8.5600 | 8.0000 | 8.0000 | -22.027% | 3 | 2,244 | 0.000% |
| 2026-10-15 | 9.1600 | 10.2600 | 9.1600 | 10.2600 | -5.000% | 3 | 2,244 | -22.027% |
| 2026-10-14 | 11.5000 | 11.5000 | 10.8000 | 10.8000 | -6.494% | 4 | 2,243 | -25.926% |
| 2026-10-13 | 11.4000 | 11.5500 | 11.4000 | 11.5500 | -1.618% | 890 | 1,702 | -30.736% |
| 2026-10-12 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -17.614% | 1 | 1,701 | -31.857% |
| 2026-10-09 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -3.586% | 1 | 1,701 | -43.860% |
| 2026-10-08 | 16.8100 | 17.2900 | 14.6000 | 14.7800 | -29.619% | 16 | 1,695 | -45.873% |
| 2026-10-06 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +3.448% | 1 | 1,696 | -61.905% |
| 2026-10-05 | 21.6100 | 21.6100 | 20.3000 | 20.3000 | -23.540% | 10 | 1,692 | -60.591% |
| 2026-10-02 | 26.5700 | 26.5700 | 26.5500 | 26.5500 | +10.166% | 3 | 1,691 | -69.868% |
| 2026-09-30 | 24.0800 | 24.1000 | 24.0800 | 24.1000 | +5.011% | 2 | 1,691 | -66.805% |
| 2026-09-29 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +2.685% | 2 | 1,689 | -65.142% |
| 2026-09-28 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -22.396% | 150 | 1,760 | -64.206% |
| 2026-09-24 | 28.0000 | 28.9000 | 28.0000 | 28.8000 | +10.983% | 66 | 1,760 | -72.222% |
| 2026-09-21 | 24.5000 | 25.9500 | 24.5000 | 25.9500 | +39.591% | 5 | 1,758 | -69.171% |
| 2026-09-18 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | -3.127% | 1 | 1,758 | -56.966% |
| 2026-09-17 | 20.3400 | 20.4000 | 19.1900 | 19.1900 | +16.444% | 3 | 1,759 | -58.312% |
| 2026-09-16 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | +16.466% | 1 | 1,760 | -51.456% |
| 2026-09-15 | 14.1500 | 14.2000 | 14.1000 | 14.1500 | +0.355% | 20 | 1,755 | -43.463% |
| 2026-09-14 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -18.497% | 1 | 1,754 | -43.262% |
| 2026-09-11 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -9.896% | 2 | 1,754 | -53.757% |
| 2026-09-08 | 16.6000 | 19.4000 | 16.6000 | 19.2000 | +43.284% | 153 | 1,654 | -58.333% |
| 2026-09-04 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +21.818% | 1 | 1,654 | -40.299% |
| 2026-09-03 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +10.000% | 1 | 1,654 | -27.273% |
| 2026-09-01 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.173% | 1 | 1,653 | -20.000% |
| 2026-08-26 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -10.488% | 45 | 1,653 | -27.339% |
| 2026-08-24 | 11.9300 | 12.3000 | 11.9300 | 12.3000 | -7.100% | 3 | 1,652 | -34.959% |
| 2026-08-21 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | -38.275% | 1 | 1,651 | -39.577% |
| 2026-08-17 | 21.8300 | 21.8300 | 21.4500 | 21.4500 | +2.878% | 43 | 1,613 | -62.704% |
| 2026-08-14 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +0.240% | 1 | 1,613 | -61.631% |
| 2026-08-12 | 20.2900 | 20.8000 | 20.2900 | 20.8000 | +3.226% | 70 | 1,602 | -61.538% |
| 2026-08-10 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +13.202% | 10 | 1,597 | -60.298% |
| 2026-08-03 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -3.784% | 2 | 1,597 | -55.056% |
| 2026-07-31 | 19.0500 | 19.0500 | 18.5000 | 18.5000 | +12.736% | 733 | 1,327 | -56.757% |
| 2026-07-29 | 16.2500 | 16.4100 | 16.2500 | 16.4100 | -12.944% | 5 | 1,327 | -51.249% |
| 2026-07-28 | 17.7700 | 18.8500 | 17.1000 | 18.8500 | +3.005% | 11 | 1,326 | -57.560% |
| 2026-07-27 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -19.027% | 1 | 1,326 | -56.284% |
| 2026-07-24 | 24.5400 | 24.7100 | 22.6000 | 22.6000 | -14.362% | 8 | 1,326 | -64.602% |
| 2026-07-23 | 26.3700 | 26.3900 | 26.3700 | 26.3900 | -6.019% | 4 | 1,326 | -69.685% |
| 2026-07-21 | 27.0500 | 28.0800 | 27.0500 | 28.0800 | +14.379% | 2 | 1,326 | -71.510% |
| 2026-07-20 | 24.9400 | 24.9400 | 24.5500 | 24.5500 | +16.905% | 4 | 1,327 | -67.413% |
| 2026-07-17 | 21.8200 | 21.8200 | 20.6000 | 21.0000 | -10.562% | 23 | 1,342 | -61.905% |
| 2026-07-16 | 24.8400 | 24.8400 | 23.4800 | 23.4800 | -15.933% | 5 | 1,342 | -65.928% |
| 2026-07-15 | 27.9300 | 27.9300 | 27.9300 | 27.9300 | +7.713% | 2 | 1,342 | -71.357% |
| 2026-07-13 | 25.9300 | 25.9300 | 25.9300 | 25.9300 | -14.422% | 2 | 1,342 | -69.148% |
| 2026-07-10 | 30.1000 | 30.3100 | 30.1000 | 30.3000 | +0.832% | 5 | 1,342 | -73.597% |
| 2026-07-08 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | -24.875% | 5 | 1,347 | -73.378% |
| 2026-07-02 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -5.882% | 5 | 1,342 | -80.000% |
| 2026-07-01 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -3.034% | 5 | 1,347 | -81.176% |
| 2026-06-29 | 42.3000 | 43.8300 | 42.3000 | 43.8300 | -1.506% | 10 | 1,337 | -81.748% |
| 2026-06-25 | 44.4300 | 44.5000 | 44.4300 | 44.5000 | -10.643% | 55 | 1,337 | -82.022% |
| 2026-06-22 | 50.4500 | 50.4500 | 49.8000 | 49.8000 | +20.757% | 6 | 1,331 | -83.936% |
| 2026-06-15 | 42.4500 | 42.4500 | 41.2400 | 41.2400 | +2.562% | 4 | 1,331 | -80.601% |
| 2026-06-12 | 35.8100 | 40.2100 | 35.8100 | 40.2100 | +67.891% | 15 | 1,331 | -80.104% |
| 2026-06-05 | 24.0300 | 24.0300 | 23.9500 | 23.9500 | -26.376% | 11 | 1,331 | -66.597% |
| 2026-06-03 | 32.5000 | 32.5300 | 32.5000 | 32.5300 | +16.179% | 11 | 1,331 | -75.407% |
| 2026-06-01 | 29.3000 | 29.3000 | 28.0000 | 28.0000 | -11.448% | 6 | 1,332 | -71.429% |
| 2026-05-29 | 31.6200 | 31.6200 | 31.6200 | 31.6200 | -7.027% | 1 | 1,332 | -74.700% |
| 2026-05-28 | 34.0000 | 34.0100 | 34.0000 | 34.0100 | -3.298% | 2 | 1,334 | -76.478% |
| 2026-05-26 | 35.1700 | 35.1700 | 35.1700 | 35.1700 | +14.560% | 2 | 1,332 | -77.253% |
| 2026-05-21 | 31.4700 | 31.4700 | 30.7000 | 30.7000 | -6.970% | 10 | 1,332 | -73.941% |
| 2026-05-20 | 33.3300 | 33.3300 | 33.0000 | 33.0000 | +17.438% | 5 | 1,331 | -75.758% |
| 2026-05-19 | 25.4000 | 28.1000 | 25.2500 | 28.1000 | +7.252% | 211 | 1,338 | -71.530% |
| 2026-05-18 | 26.8500 | 28.3000 | 26.2000 | 26.2000 | -6.127% | 103 | 1,338 | -69.466% |
| 2026-05-15 | 28.7500 | 29.2000 | 27.9100 | 27.9100 | -15.038% | 5 | 1,336 | -71.336% |
| 2026-05-14 | 32.0500 | 32.8500 | 32.0000 | 32.8500 | -10.000% | 3 | 1,337 | -75.647% |
| 2026-05-13 | 36.8000 | 36.8000 | 36.5000 | 36.5000 | +11.792% | 6 | 1,332 | -78.082% |
| 2026-05-12 | 38.1500 | 38.1500 | 32.6500 | 32.6500 | -14.641% | 51 | 1,329 | -75.498% |
| 2026-05-11 | 41.0500 | 41.5700 | 38.2500 | 38.2500 | -0.104% | 304 | 1,379 | -79.085% |
| 2026-05-08 | 31.8800 | 40.2200 | 31.8800 | 38.2900 | +35.062% | 17 | 1,371 | -79.107% |
| 2026-05-07 | 29.7000 | 29.7000 | 28.0900 | 28.3500 | -1.767% | 1,303 | 455 | -71.781% |
| 2026-05-06 | 28.2500 | 28.8600 | 25.4000 | 28.8600 | 0.000% | 463 | 455 | -72.280% |