INTC271217C00170000
INTC Dec 17 2027 170.00 Call
optionOPRA
EODOct 16, 2026
7.20USD-24.131%(-2.29)115Vol9,970OI
INTC271217C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.7500 | 8.7500 | 7.2000 | 7.2000 | -24.131% | 115 | 9,970 | 0.000% |
| 2026-10-15 | 8.2000 | 9.4900 | 8.2000 | 9.4900 | -6.961% | 12 | 9,967 | -24.131% |
| 2026-10-14 | 10.8700 | 10.8700 | 10.2000 | 10.2000 | -8.929% | 19 | 9,949 | -29.412% |
| 2026-10-13 | 10.7000 | 11.2000 | 10.7000 | 11.2000 | -17.949% | 62 | 9,910 | -35.714% |
| 2026-10-09 | 13.8300 | 13.8300 | 13.6500 | 13.6500 | -3.191% | 6 | 9,907 | -47.253% |
| 2026-10-08 | 16.3000 | 16.3100 | 14.0500 | 14.1000 | -22.228% | 488 | 9,930 | -48.936% |
| 2026-10-06 | 18.1000 | 18.1500 | 17.4100 | 18.1300 | -9.801% | 246 | 9,855 | -60.287% |
| 2026-10-05 | 20.3000 | 20.3000 | 20.1000 | 20.1000 | -9.744% | 4 | 9,858 | -64.179% |
| 2026-10-02 | 25.0000 | 25.1300 | 22.2700 | 22.2700 | -2.067% | 5 | 9,859 | -67.670% |
| 2026-10-01 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | +0.843% | 4 | 9,859 | -68.338% |
| 2026-09-30 | 23.2000 | 23.2000 | 22.5500 | 22.5500 | +7.637% | 42 | 9,824 | -68.071% |
| 2026-09-29 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -2.103% | 2 | 9,825 | -65.632% |
| 2026-09-28 | 24.0000 | 24.0000 | 21.4000 | 21.4000 | -19.549% | 6 | 9,825 | -66.355% |
| 2026-09-25 | 26.8200 | 26.8200 | 26.2500 | 26.6000 | -3.797% | 6 | 9,823 | -72.932% |
| 2026-09-24 | 25.2900 | 27.7000 | 25.2900 | 27.6500 | +12.627% | 124 | 9,832 | -73.960% |
| 2026-09-23 | 24.0000 | 24.5500 | 23.9000 | 24.5500 | -5.939% | 31 | 9,844 | -70.672% |
| 2026-09-22 | 25.0000 | 26.1000 | 25.0000 | 26.1000 | +4.400% | 1,005 | 9,513 | -72.414% |
| 2026-09-21 | 21.2000 | 27.0000 | 21.2000 | 25.0000 | +47.406% | 129 | 9,615 | -71.200% |
| 2026-09-18 | 17.5000 | 17.5000 | 16.9600 | 16.9600 | -8.324% | 52 | 9,564 | -57.547% |
| 2026-09-17 | 17.0000 | 19.5800 | 17.0000 | 18.5000 | +25.000% | 255 | 9,466 | -61.081% |
| 2026-09-16 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +14.729% | 1 | 9,466 | -51.351% |
| 2026-09-15 | 13.8000 | 14.0000 | 12.8000 | 12.9000 | -8.511% | 439 | 9,077 | -44.186% |
| 2026-09-14 | 14.0000 | 14.1000 | 13.5000 | 14.1000 | -13.231% | 9 | 9,071 | -48.936% |
| 2026-09-11 | 16.7600 | 16.8000 | 16.2500 | 16.2500 | +4.839% | 3 | 9,070 | -55.692% |
| 2026-09-10 | 16.8100 | 16.8100 | 15.5000 | 15.5000 | -15.761% | 10 | 9,073 | -53.548% |
| 2026-09-09 | 17.3900 | 18.4000 | 17.3900 | 18.4000 | 0.000% | 3 | 9,072 | -60.870% |
| 2026-09-08 | 16.1500 | 18.5000 | 16.0000 | 18.4000 | +53.333% | 242 | 9,058 | -60.870% |
| 2026-09-04 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +8.893% | 18 | 9,049 | -40.000% |
| 2026-09-03 | 11.0000 | 11.0200 | 11.0000 | 11.0200 | +8.251% | 4 | 9,045 | -34.664% |
| 2026-09-02 | 10.0000 | 10.5000 | 9.9000 | 10.1800 | +0.296% | 123 | 8,982 | -29.273% |
| 2026-09-01 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -4.064% | 2 | 8,982 | -29.064% |
| 2026-08-31 | 10.5500 | 10.6500 | 10.5500 | 10.5800 | -2.936% | 77 | 8,982 | -31.947% |
| 2026-08-28 | 12.0000 | 12.0000 | 10.9000 | 10.9000 | -8.403% | 4 | 8,983 | -33.945% |
| 2026-08-27 | 11.8000 | 12.1300 | 11.8000 | 11.9000 | +7.014% | 4 | 8,983 | -39.496% |
| 2026-08-26 | 10.8300 | 11.1200 | 10.7500 | 11.1200 | +0.633% | 6 | 8,986 | -35.252% |
| 2026-08-25 | 12.0000 | 12.0000 | 11.0500 | 11.0500 | -2.471% | 14 | 8,986 | -34.842% |
| 2026-08-24 | 11.4500 | 11.4500 | 10.9200 | 11.3300 | -11.760% | 36 | 9,010 | -36.452% |
| 2026-08-21 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -4.889% | 1 | 9,009 | -43.925% |
| 2026-08-20 | 13.0000 | 13.6100 | 13.0000 | 13.5000 | -0.808% | 72 | 9,000 | -46.667% |
| 2026-08-19 | 16.2200 | 16.2200 | 13.6100 | 13.6100 | -14.403% | 9 | 8,999 | -47.098% |
| 2026-08-18 | 17.6000 | 17.6000 | 15.7800 | 15.9000 | -21.053% | 36 | 9,013 | -54.717% |
| 2026-08-17 | 20.1600 | 21.1000 | 20.1000 | 20.1400 | +1.717% | 194 | 9,070 | -64.250% |
| 2026-08-14 | 20.4000 | 20.4000 | 19.8000 | 19.8000 | -9.795% | 3 | 9,071 | -63.636% |
| 2026-08-13 | 22.0000 | 22.2000 | 21.3900 | 21.9500 | +10.302% | 311 | 8,983 | -67.198% |
| 2026-08-12 | 20.3600 | 20.3600 | 19.2100 | 19.9000 | +7.393% | 8 | 8,976 | -63.819% |
| 2026-08-11 | 18.4900 | 18.7500 | 18.3500 | 18.5300 | -8.040% | 17 | 8,975 | -61.144% |
| 2026-08-10 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -7.780% | 1 | 8,975 | -64.268% |
| 2026-08-07 | 20.9800 | 22.0500 | 20.9800 | 21.8500 | -0.228% | 2,060 | 6,995 | -67.048% |
| 2026-08-06 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -3.905% | 1 | 6,995 | -67.123% |
| 2026-08-05 | 22.7900 | 22.7900 | 22.7900 | 22.7900 | +2.197% | 2 | 6,993 | -68.407% |
| 2026-08-04 | 20.1900 | 22.3000 | 20.1900 | 22.3000 | +33.533% | 1,527 | 5,481 | -67.713% |
| 2026-08-03 | 17.3000 | 17.3500 | 16.7000 | 16.7000 | -6.443% | 3 | 5,481 | -56.886% |
| 2026-07-31 | 18.6000 | 19.0500 | 17.8500 | 17.8500 | -3.877% | 25 | 5,489 | -59.664% |
| 2026-07-30 | 16.0000 | 19.1500 | 16.0000 | 18.5700 | +29.408% | 41 | 5,505 | -61.228% |
| 2026-07-29 | 15.6000 | 15.6500 | 14.3000 | 14.3500 | -13.450% | 343 | 5,679 | -49.826% |
| 2026-07-28 | 16.3000 | 16.6500 | 15.5000 | 16.5800 | -4.713% | 242 | 5,681 | -56.574% |
| 2026-07-27 | 19.1700 | 19.1700 | 16.7000 | 17.4000 | -4.658% | 37 | 5,687 | -58.621% |
| 2026-07-24 | 23.5500 | 23.5500 | 18.2500 | 18.2500 | -28.571% | 67 | 5,698 | -60.548% |
| 2026-07-23 | 25.0000 | 25.5500 | 24.5300 | 25.5500 | -2.852% | 18 | 5,683 | -71.820% |
| 2026-07-22 | 27.2500 | 27.2500 | 26.3000 | 26.3000 | -3.486% | 2 | 5,682 | -72.624% |
| 2026-07-21 | 25.7900 | 27.3500 | 25.5000 | 27.2500 | +12.977% | 21 | 5,683 | -73.578% |
| 2026-07-20 | 22.9800 | 24.1200 | 22.9800 | 24.1200 | +5.836% | 11 | 5,679 | -70.149% |
| 2026-07-17 | 20.0000 | 22.7900 | 20.0000 | 22.7900 | -0.263% | 15 | 5,675 | -68.407% |
| 2026-07-16 | 23.8400 | 23.8400 | 22.8500 | 22.8500 | -11.810% | 5 | 5,677 | -68.490% |
| 2026-07-15 | 27.3900 | 27.3900 | 24.7200 | 25.9100 | -10.655% | 14 | 5,674 | -72.212% |
| 2026-07-14 | 27.6500 | 29.0000 | 27.6500 | 29.0000 | +11.624% | 2 | 5,676 | -75.172% |
| 2026-07-13 | 26.9000 | 26.9000 | 25.2600 | 25.9800 | -12.081% | 11 | 5,676 | -72.286% |
| 2026-07-10 | 29.5500 | 29.5500 | 29.4000 | 29.5500 | -9.495% | 15 | 5,671 | -75.635% |
| 2026-07-09 | 33.1900 | 33.5000 | 32.6500 | 32.6500 | +10.941% | 4 | 5,671 | -77.948% |
| 2026-07-08 | 30.0000 | 30.0000 | 27.5000 | 29.4300 | -2.711% | 8 | 5,552 | -75.535% |
| 2026-07-07 | 31.7800 | 32.5000 | 29.8100 | 30.2500 | -22.930% | 821 | 5,034 | -76.198% |
| 2026-07-06 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | +9.028% | 2 | 5,034 | -81.656% |
| 2026-07-02 | 35.9500 | 36.0000 | 35.4100 | 36.0000 | -12.195% | 8 | 5,039 | -80.000% |
| 2026-07-01 | 44.5000 | 44.6000 | 38.9600 | 41.0000 | -15.984% | 28 | 5,041 | -82.439% |
| 2026-06-30 | 44.0000 | 48.8000 | 44.0000 | 48.8000 | +19.024% | 16 | 4,642 | -85.246% |
| 2026-06-29 | 36.0000 | 41.0000 | 36.0000 | 41.0000 | 0.000% | 1,703 | 3,442 | -82.439% |
| 2026-06-26 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -3.981% | 1 | 3,442 | -82.439% |
| 2026-06-25 | 49.0000 | 49.0000 | 40.9300 | 42.7000 | -5.510% | 34 | 3,446 | -83.138% |
| 2026-06-24 | 45.1900 | 45.1900 | 45.1900 | 45.1900 | +1.551% | 1 | 3,447 | -84.067% |
| 2026-06-23 | 46.0000 | 46.8500 | 44.5000 | 44.5000 | -9.369% | 22 | 3,446 | -83.820% |
| 2026-06-22 | 47.7300 | 49.1000 | 47.4000 | 49.1000 | +10.461% | 29 | 3,444 | -85.336% |
| 2026-06-18 | 45.0000 | 45.0000 | 41.3000 | 44.4500 | +15.185% | 41 | 3,453 | -83.802% |
| 2026-06-17 | 37.4500 | 38.5900 | 36.7800 | 38.5900 | +11.855% | 4 | 3,451 | -81.342% |
| 2026-06-16 | 37.5000 | 37.5600 | 34.0500 | 34.5000 | -15.233% | 23 | 3,447 | -79.130% |
| 2026-06-15 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | +4.119% | 1 | 3,447 | -82.310% |
| 2026-06-12 | 35.0000 | 40.0000 | 35.0000 | 39.0900 | +28.501% | 18 | 3,435 | -81.581% |
| 2026-06-11 | 32.0000 | 35.0000 | 30.4200 | 30.4200 | +12.583% | 11 | 3,436 | -76.331% |
| 2026-06-10 | 28.5000 | 28.5000 | 27.0200 | 27.0200 | -1.207% | 2 | 3,436 | -73.353% |
| 2026-06-09 | 26.6000 | 27.3500 | 24.0000 | 27.3500 | -6.496% | 34 | 3,408 | -73.675% |
| 2026-06-08 | 27.0000 | 29.2500 | 27.0000 | 29.2500 | +21.875% | 7 | 3,412 | -75.385% |
| 2026-06-05 | 25.7500 | 26.0000 | 24.0000 | 24.0000 | -17.526% | 16 | 3,420 | -70.000% |
| 2026-06-03 | 31.4200 | 31.8000 | 29.0000 | 29.1000 | +9.193% | 50 | 3,418 | -75.258% |
| 2026-06-02 | 27.0000 | 27.9000 | 26.1000 | 26.6500 | +0.566% | 17 | 3,429 | -72.983% |
| 2026-06-01 | 26.6000 | 30.0000 | 26.5000 | 26.5000 | -18.462% | 87 | 3,457 | -72.830% |
| 2026-05-29 | 37.1500 | 37.1500 | 32.5000 | 32.5000 | -1.872% | 44 | 3,456 | -77.846% |
| 2026-05-28 | 31.4000 | 33.3500 | 31.4000 | 33.1200 | -2.012% | 244 | 3,442 | -78.261% |
| 2026-05-27 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -1.256% | 1 | 3,442 | -78.698% |
| 2026-05-26 | 34.0000 | 34.3000 | 33.9400 | 34.2300 | +6.304% | 33 | 3,416 | -78.966% |
| 2026-05-22 | 32.2500 | 33.6300 | 32.2000 | 32.2000 | +3.837% | 31 | 3,397 | -77.640% |
| 2026-05-21 | 30.4500 | 31.0100 | 30.4500 | 31.0100 | +0.161% | 4 | 3,397 | -76.782% |
| 2026-05-20 | 32.5000 | 33.5000 | 30.5000 | 30.9600 | +8.822% | 115 | 3,342 | -76.744% |
| 2026-05-19 | 24.5000 | 28.5000 | 24.3000 | 28.4500 | +9.423% | 46 | 3,324 | -74.692% |
| 2026-05-18 | 30.3000 | 30.3000 | 25.4000 | 26.0000 | -5.455% | 76 | 3,382 | -72.308% |
| 2026-05-15 | 28.0000 | 28.3000 | 26.5000 | 27.5000 | -14.063% | 151 | 3,376 | -73.818% |
| 2026-05-14 | 31.2400 | 32.3000 | 31.0000 | 32.0000 | -7.488% | 25 | 3,373 | -77.500% |
| 2026-05-13 | 37.2500 | 37.2500 | 32.5000 | 34.5900 | -0.317% | 25 | 3,359 | -79.185% |
| 2026-05-12 | 38.2300 | 38.2300 | 31.8000 | 34.7000 | -15.366% | 313 | 3,530 | -79.251% |
| 2026-05-11 | 41.9000 | 43.4500 | 37.9700 | 41.0000 | +9.920% | 3,228 | 5,236 | -82.439% |
| 2026-05-08 | 27.1000 | 42.0000 | 27.1000 | 37.3000 | +38.713% | 5,244 | 291 | -80.697% |
| 2026-05-07 | 29.0000 | 30.4500 | 26.4700 | 26.8900 | 0.000% | 345 | 0 | -73.224% |