INTC271217C00175000
INTC Dec 17 2027 175.00 Call
optionOPRA
EODOct 16, 2026
7.07USD-25.813%(-2.46)69Vol1,123OI
INTC271217C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.5800 | 7.5800 | 7.0700 | 7.0700 | -25.813% | 69 | 1,056 | 0.000% |
| 2026-10-14 | 10.2500 | 10.2500 | 9.5300 | 9.5300 | -11.101% | 40 | 1,066 | -25.813% |
| 2026-10-13 | 9.6000 | 10.7200 | 9.6000 | 10.7200 | -17.538% | 12 | 1,058 | -34.049% |
| 2026-10-09 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.057% | 2 | 1,056 | -45.615% |
| 2026-10-08 | 14.6000 | 14.6500 | 13.4100 | 13.4100 | -20.273% | 598 | 923 | -47.278% |
| 2026-10-07 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -1.637% | 2 | 924 | -57.967% |
| 2026-10-06 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -5.889% | 83 | 907 | -58.655% |
| 2026-10-05 | 19.4800 | 20.0000 | 18.1700 | 18.1700 | -18.520% | 20 | 905 | -61.090% |
| 2026-09-30 | 21.9000 | 22.3000 | 21.9000 | 22.3000 | +9.475% | 5 | 905 | -68.296% |
| 2026-09-28 | 21.0000 | 21.0000 | 20.3700 | 20.3700 | -23.993% | 2 | 904 | -65.292% |
| 2026-09-24 | 25.4400 | 26.8000 | 25.4400 | 26.8000 | +7.977% | 16 | 904 | -73.619% |
| 2026-09-22 | 23.8500 | 24.8200 | 23.8500 | 24.8200 | +3.633% | 5 | 904 | -71.515% |
| 2026-09-21 | 22.1200 | 25.3700 | 22.1200 | 23.9500 | +37.644% | 215 | 954 | -70.480% |
| 2026-09-17 | 17.8000 | 17.9000 | 17.4000 | 17.4000 | +25.996% | 899 | 1,432 | -59.368% |
| 2026-09-16 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +7.891% | 1 | 1,432 | -48.805% |
| 2026-09-14 | 12.6800 | 12.8200 | 12.6800 | 12.8000 | -18.471% | 42 | 1,432 | -44.766% |
| 2026-09-11 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -10.286% | 4 | 1,432 | -54.968% |
| 2026-09-08 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +41.129% | 1 | 1,432 | -59.600% |
| 2026-09-04 | 11.9800 | 12.4000 | 11.9800 | 12.4000 | +28.099% | 7 | 1,435 | -42.984% |
| 2026-09-02 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -3.200% | 3 | 1,434 | -26.963% |
| 2026-08-31 | 10.4000 | 10.4000 | 10.0000 | 10.0000 | -4.853% | 11 | 1,442 | -29.300% |
| 2026-08-25 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -1.315% | 2 | 1,444 | -32.731% |
| 2026-08-24 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -29.703% | 4 | 1,444 | -33.615% |
| 2026-08-18 | 15.3000 | 16.8300 | 15.1300 | 15.1500 | -28.029% | 9 | 1,449 | -53.333% |
| 2026-08-17 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +0.814% | 5 | 1,444 | -66.413% |
| 2026-08-13 | 20.6200 | 21.0000 | 20.6100 | 20.8800 | +13.540% | 61 | 1,441 | -66.140% |
| 2026-08-10 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | -12.010% | 2 | 1,441 | -61.555% |
| 2026-08-05 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +2.552% | 8 | 1,433 | -66.172% |
| 2026-08-04 | 19.9500 | 20.3800 | 19.9500 | 20.3800 | +18.145% | 22 | 1,455 | -65.309% |
| 2026-07-31 | 17.3500 | 17.4700 | 17.2500 | 17.2500 | -7.507% | 35 | 1,456 | -59.014% |
| 2026-07-30 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +25.336% | 30 | 1,456 | -62.091% |
| 2026-07-29 | 15.9200 | 15.9200 | 14.1000 | 14.8800 | -0.800% | 203 | 1,254 | -52.487% |
| 2026-07-28 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -11.765% | 2 | 1,253 | -52.867% |
| 2026-07-27 | 18.5200 | 18.5200 | 16.7000 | 17.0000 | -19.811% | 164 | 1,353 | -58.412% |
| 2026-07-17 | 19.1800 | 22.7900 | 19.1800 | 21.2000 | -10.131% | 36 | 1,354 | -66.651% |
| 2026-07-16 | 23.5900 | 23.5900 | 23.5900 | 23.5900 | +1.028% | 1 | 1,354 | -70.030% |
| 2026-07-15 | 23.8000 | 23.8000 | 23.3500 | 23.3500 | -4.965% | 5 | 1,354 | -69.722% |
| 2026-07-13 | 26.0000 | 26.0000 | 24.5700 | 24.5700 | -11.777% | 8 | 1,350 | -71.225% |
| 2026-07-10 | 27.9000 | 27.9000 | 27.8500 | 27.8500 | -7.167% | 2 | 1,352 | -74.614% |
| 2026-07-08 | 28.4900 | 30.0000 | 28.3300 | 30.0000 | -0.925% | 17 | 1,350 | -76.433% |
| 2026-07-07 | 28.3600 | 30.6500 | 28.3600 | 30.2800 | -22.952% | 258 | 1,174 | -76.651% |
| 2026-07-01 | 40.6400 | 40.6400 | 39.2500 | 39.3000 | -16.755% | 501 | 674 | -82.010% |
| 2026-06-30 | 47.2100 | 47.2100 | 47.2100 | 47.2100 | +27.045% | 24 | 650 | -85.024% |
| 2026-06-29 | 37.1600 | 37.1600 | 37.1600 | 37.1600 | -7.332% | 1 | 651 | -80.974% |
| 2026-06-26 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -2.788% | 250 | 429 | -82.369% |
| 2026-06-24 | 43.2500 | 44.7500 | 41.2500 | 41.2500 | -13.973% | 9 | 435 | -82.861% |
| 2026-06-22 | 47.1700 | 47.9500 | 46.2300 | 47.9500 | +10.230% | 24 | 413 | -85.255% |
| 2026-06-18 | 41.8900 | 43.5000 | 41.8900 | 43.5000 | +10.969% | 17 | 396 | -83.747% |
| 2026-06-12 | 37.5000 | 39.2000 | 37.5000 | 39.2000 | +22.961% | 25 | 383 | -81.964% |
| 2026-06-11 | 31.8800 | 31.8800 | 31.8800 | 31.8800 | +15.382% | 1 | 384 | -77.823% |
| 2026-06-09 | 29.0000 | 29.0000 | 27.6300 | 27.6300 | +24.459% | 25 | 394 | -74.412% |
| 2026-06-05 | 24.7000 | 24.7000 | 22.2000 | 22.2000 | -25.378% | 21 | 398 | -68.153% |
| 2026-06-03 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +12.264% | 20 | 378 | -76.235% |
| 2026-06-02 | 26.7500 | 26.7500 | 26.5000 | 26.5000 | -3.776% | 5 | 373 | -73.321% |
| 2026-06-01 | 27.5400 | 27.5400 | 27.5400 | 27.5400 | -23.500% | 1 | 373 | -74.328% |
| 2026-05-29 | 35.9000 | 36.1000 | 35.9000 | 36.0000 | +12.324% | 50 | 323 | -80.361% |
| 2026-05-28 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | +0.628% | 2 | 324 | -77.941% |
| 2026-05-27 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -3.979% | 3 | 324 | -77.802% |
| 2026-05-26 | 34.0700 | 34.4300 | 33.1700 | 33.1700 | +7.695% | 6 | 322 | -78.686% |
| 2026-05-22 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +2.530% | 1 | 323 | -77.045% |
| 2026-05-21 | 29.8500 | 30.0400 | 29.8500 | 30.0400 | -0.464% | 2 | 322 | -76.465% |
| 2026-05-20 | 31.4700 | 32.5800 | 30.1800 | 30.1800 | +10.469% | 25 | 321 | -76.574% |
| 2026-05-19 | 27.3200 | 27.3200 | 27.3200 | 27.3200 | +11.057% | 1 | 321 | -74.122% |
| 2026-05-18 | 26.5000 | 26.5000 | 24.6000 | 24.6000 | -5.927% | 29 | 297 | -71.260% |
| 2026-05-15 | 26.1700 | 26.6300 | 26.0000 | 26.1500 | -17.194% | 95 | 263 | -72.964% |
| 2026-05-14 | 30.4000 | 31.8000 | 30.4000 | 31.5800 | -7.390% | 246 | 30 | -77.612% |
| 2026-05-13 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | -0.583% | 1 | 29 | -79.267% |
| 2026-05-12 | 37.1200 | 37.1200 | 34.3000 | 34.3000 | -11.140% | 5 | 26 | -79.388% |
| 2026-05-11 | 39.2000 | 39.2000 | 38.6000 | 38.6000 | 0.000% | 26 | 29 | -81.684% |