INTC271217C00180000
INTC Dec 17 2027 180.00 Call
optionOPRA
EODOct 16, 2026
6.50USD-21.212%(-1.75)187Vol1,333OI
INTC271217C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.3000 | 7.3000 | 6.5000 | 6.5000 | -21.212% | 187 | 1,255 | 0.000% |
| 2026-10-15 | 7.5000 | 8.2500 | 7.0000 | 8.2500 | -8.333% | 20 | 1,243 | -21.212% |
| 2026-10-14 | 9.5000 | 9.5000 | 9.0000 | 9.0000 | -10.448% | 22 | 1,243 | -27.778% |
| 2026-10-13 | 9.0500 | 10.0500 | 9.0500 | 10.0500 | -0.888% | 532 | 867 | -35.323% |
| 2026-10-12 | 10.7500 | 10.7500 | 10.1400 | 10.1400 | -15.570% | 14 | 867 | -35.897% |
| 2026-10-09 | 12.6000 | 12.6000 | 12.0100 | 12.0100 | -6.899% | 4 | 863 | -45.878% |
| 2026-10-08 | 14.5100 | 14.5100 | 12.7200 | 12.9000 | -15.961% | 126 | 953 | -49.612% |
| 2026-10-07 | 16.4500 | 16.4500 | 15.3500 | 15.3500 | -5.130% | 4 | 953 | -57.655% |
| 2026-10-06 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | -6.312% | 20 | 953 | -59.827% |
| 2026-10-05 | 18.7200 | 18.7200 | 17.1900 | 17.2700 | -16.165% | 9 | 949 | -62.362% |
| 2026-10-02 | 22.1100 | 22.1500 | 20.6000 | 20.6000 | -5.331% | 9 | 948 | -68.447% |
| 2026-09-30 | 21.7600 | 21.7600 | 21.7600 | 21.7600 | +6.146% | 1 | 948 | -70.129% |
| 2026-09-28 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -17.172% | 1 | 948 | -68.293% |
| 2026-09-25 | 24.6600 | 24.7500 | 24.0700 | 24.7500 | -3.283% | 7 | 946 | -73.737% |
| 2026-09-24 | 22.9100 | 25.6000 | 22.9100 | 25.5900 | +14.753% | 16 | 936 | -74.599% |
| 2026-09-23 | 22.1600 | 22.3000 | 22.1600 | 22.3000 | -6.026% | 35 | 936 | -70.852% |
| 2026-09-22 | 23.2000 | 23.7300 | 23.0000 | 23.7300 | +2.950% | 16 | 935 | -72.609% |
| 2026-09-21 | 22.1000 | 25.0500 | 20.7600 | 23.0500 | +42.284% | 60 | 923 | -71.800% |
| 2026-09-18 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -3.686% | 1 | 923 | -59.877% |
| 2026-09-17 | 17.1800 | 17.8100 | 16.8200 | 16.8200 | +40.167% | 109 | 897 | -61.356% |
| 2026-09-15 | 12.8700 | 12.8700 | 12.0000 | 12.0000 | -21.053% | 32 | 869 | -45.833% |
| 2026-09-11 | 15.3100 | 15.3100 | 15.2000 | 15.2000 | -9.792% | 96 | 815 | -57.237% |
| 2026-09-09 | 15.9000 | 16.8500 | 15.9000 | 16.8500 | -0.296% | 5 | 817 | -61.424% |
| 2026-09-08 | 14.2300 | 17.3000 | 14.2300 | 16.9000 | +43.830% | 23 | 821 | -61.538% |
| 2026-09-04 | 11.0500 | 11.7500 | 11.0500 | 11.7500 | +24.339% | 310 | 1,111 | -44.681% |
| 2026-09-03 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 0.000% | 1 | 1,112 | -31.217% |
| 2026-09-02 | 9.3500 | 9.4500 | 9.2500 | 9.4500 | +9.375% | 384 | 1,173 | -31.217% |
| 2026-09-01 | 8.5300 | 8.6400 | 7.9500 | 8.6400 | -10.280% | 6 | 1,171 | -24.769% |
| 2026-08-31 | 9.7000 | 9.7000 | 9.4900 | 9.6300 | -8.979% | 85 | 1,158 | -32.503% |
| 2026-08-27 | 11.0800 | 11.0800 | 10.5800 | 10.5800 | +9.979% | 3 | 1,157 | -38.563% |
| 2026-08-26 | 9.7700 | 9.8000 | 9.6200 | 9.6200 | -4.279% | 3 | 1,160 | -32.432% |
| 2026-08-25 | 10.3800 | 10.4000 | 10.0500 | 10.0500 | -1.471% | 15 | 1,170 | -35.323% |
| 2026-08-24 | 10.1600 | 10.3600 | 10.1600 | 10.2000 | -11.993% | 14 | 1,181 | -36.275% |
| 2026-08-21 | 12.4800 | 12.4800 | 11.5700 | 11.5900 | -6.457% | 20 | 1,192 | -43.917% |
| 2026-08-20 | 12.1100 | 12.3900 | 11.8400 | 12.3900 | -4.176% | 13 | 1,192 | -47.538% |
| 2026-08-19 | 14.9500 | 14.9500 | 12.3000 | 12.9300 | -10.704% | 78 | 1,187 | -49.729% |
| 2026-08-18 | 15.5800 | 15.5800 | 14.4800 | 14.4800 | -23.020% | 6 | 1,188 | -55.110% |
| 2026-08-17 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | +0.858% | 1 | 1,188 | -65.444% |
| 2026-08-14 | 20.0000 | 20.0000 | 18.5000 | 18.6500 | +3.611% | 101 | 1,116 | -65.147% |
| 2026-08-12 | 18.4500 | 18.4500 | 18.0000 | 18.0000 | +2.564% | 21 | 1,116 | -63.889% |
| 2026-08-10 | 18.1300 | 18.2600 | 17.5000 | 17.5500 | -12.030% | 15 | 1,105 | -62.963% |
| 2026-08-07 | 20.1500 | 20.2800 | 19.9500 | 19.9500 | -1.724% | 365 | 742 | -67.419% |
| 2026-08-06 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +1.959% | 1 | 742 | -67.980% |
| 2026-08-05 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | -4.233% | 3 | 742 | -67.353% |
| 2026-08-04 | 19.7100 | 20.7900 | 19.7100 | 20.7900 | +45.080% | 6 | 748 | -68.735% |
| 2026-08-03 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | -10.438% | 1 | 747 | -54.641% |
| 2026-07-31 | 16.8000 | 16.8900 | 16.0000 | 16.0000 | -7.246% | 72 | 732 | -59.375% |
| 2026-07-30 | 15.0000 | 17.5000 | 15.0000 | 17.2500 | +32.692% | 66 | 733 | -62.319% |
| 2026-07-29 | 15.3000 | 15.3700 | 13.0000 | 13.0000 | -17.722% | 23 | 721 | -50.000% |
| 2026-07-28 | 16.0000 | 16.0000 | 15.8000 | 15.8000 | +6.685% | 140 | 662 | -58.861% |
| 2026-07-27 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | -22.053% | 1 | 661 | -56.111% |
| 2026-07-24 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -28.302% | 10 | 671 | -65.789% |
| 2026-07-22 | 25.0600 | 26.5000 | 25.0500 | 26.5000 | +32.302% | 10 | 666 | -75.472% |
| 2026-07-17 | 20.0300 | 20.0300 | 20.0300 | 20.0300 | -4.981% | 1 | 666 | -67.549% |
| 2026-07-16 | 21.0300 | 21.0800 | 21.0300 | 21.0800 | -17.236% | 3 | 669 | -69.165% |
| 2026-07-13 | 25.5000 | 25.5000 | 25.4700 | 25.4700 | -8.644% | 4 | 667 | -74.480% |
| 2026-07-10 | 27.7700 | 27.9600 | 27.5500 | 27.8800 | -3.729% | 201 | 467 | -76.686% |
| 2026-07-09 | 31.6800 | 31.6800 | 28.9600 | 28.9600 | +2.188% | 4 | 468 | -77.555% |
| 2026-07-07 | 28.0000 | 28.3400 | 27.8900 | 28.3400 | -20.101% | 12 | 468 | -77.064% |
| 2026-07-06 | 37.3500 | 37.8900 | 35.4600 | 35.4700 | +7.485% | 242 | 379 | -81.675% |
| 2026-07-02 | 33.5000 | 33.5000 | 33.0000 | 33.0000 | -14.062% | 12 | 379 | -80.303% |
| 2026-07-01 | 39.9500 | 39.9900 | 38.4000 | 38.4000 | -13.708% | 7 | 372 | -83.073% |
| 2026-06-30 | 44.6500 | 44.7500 | 44.4500 | 44.5000 | +32.717% | 4 | 372 | -85.393% |
| 2026-06-29 | 33.5300 | 33.5300 | 33.5300 | 33.5300 | -17.414% | 1 | 372 | -80.614% |
| 2026-06-26 | 39.0000 | 40.6000 | 39.0000 | 40.6000 | -0.025% | 10 | 372 | -83.990% |
| 2026-06-25 | 47.7500 | 47.7500 | 40.0200 | 40.6100 | -3.768% | 6 | 370 | -83.994% |
| 2026-06-24 | 43.4900 | 43.4900 | 42.2000 | 42.2000 | -0.354% | 2 | 370 | -84.597% |
| 2026-06-23 | 39.6000 | 42.3500 | 39.6000 | 42.3500 | -9.759% | 14 | 368 | -84.652% |
| 2026-06-22 | 46.7400 | 46.9300 | 44.5600 | 46.9300 | +10.450% | 29 | 346 | -86.150% |
| 2026-06-18 | 43.0000 | 43.0000 | 38.5100 | 42.4900 | +10.507% | 44 | 338 | -84.702% |
| 2026-06-15 | 38.8000 | 39.2100 | 38.4500 | 38.4500 | +3.360% | 4 | 338 | -83.095% |
| 2026-06-12 | 31.0000 | 37.2000 | 31.0000 | 37.2000 | +16.250% | 4 | 337 | -82.527% |
| 2026-06-11 | 29.0000 | 32.0000 | 29.0000 | 32.0000 | +28.257% | 156 | 477 | -79.688% |
| 2026-06-10 | 24.9400 | 24.9500 | 24.9400 | 24.9500 | -1.031% | 3 | 474 | -73.948% |
| 2026-06-09 | 25.2100 | 25.2100 | 25.2100 | 25.2100 | -9.964% | 10 | 464 | -74.217% |
| 2026-06-08 | 28.1200 | 28.1200 | 28.0000 | 28.0000 | +27.737% | 140 | 338 | -76.786% |
| 2026-06-05 | 22.5500 | 22.5500 | 21.5500 | 21.9200 | -22.270% | 4 | 338 | -70.347% |
| 2026-06-03 | 29.2500 | 29.2500 | 28.2000 | 28.2000 | +10.632% | 5 | 341 | -76.950% |
| 2026-06-02 | 24.3300 | 26.1000 | 24.0000 | 25.4900 | -10.152% | 4 | 342 | -74.500% |
| 2026-06-01 | 25.7500 | 28.3700 | 25.7500 | 28.3700 | -8.484% | 13 | 346 | -77.088% |
| 2026-05-29 | 35.0500 | 35.0500 | 30.8000 | 31.0000 | -1.431% | 120 | 344 | -79.032% |
| 2026-05-28 | 30.9600 | 31.4500 | 30.9600 | 31.4500 | +4.833% | 91 | 253 | -79.332% |
| 2026-05-27 | 30.2100 | 30.2100 | 30.0000 | 30.0000 | -11.504% | 2 | 253 | -78.333% |
| 2026-05-26 | 31.3000 | 33.9000 | 31.3000 | 33.9000 | +6.270% | 3 | 250 | -80.826% |
| 2026-05-21 | 29.6100 | 31.9000 | 29.6100 | 31.9000 | +5.980% | 11 | 240 | -79.624% |
| 2026-05-20 | 31.2800 | 31.2800 | 29.5500 | 30.1000 | +15.769% | 4 | 240 | -78.405% |
| 2026-05-19 | 24.0000 | 26.7000 | 24.0000 | 26.0000 | +8.333% | 29 | 225 | -75.000% |
| 2026-05-18 | 25.4800 | 25.4800 | 23.9900 | 24.0000 | -6.433% | 78 | 204 | -72.917% |
| 2026-05-15 | 27.1000 | 27.1000 | 25.3400 | 25.6500 | -16.368% | 55 | 197 | -74.659% |
| 2026-05-14 | 29.8500 | 30.6700 | 29.8500 | 30.6700 | -7.620% | 4 | 197 | -78.807% |
| 2026-05-13 | 34.0000 | 34.0000 | 33.2000 | 33.2000 | +0.606% | 27 | 180 | -80.422% |
| 2026-05-12 | 34.5000 | 34.5000 | 30.9400 | 33.0000 | -16.561% | 15 | 171 | -80.303% |
| 2026-05-11 | 37.3000 | 39.5500 | 36.0100 | 39.5500 | 0.000% | 174 | 180 | -83.565% |