INTC271217C00185000
INTC Dec 17 2027 185.00 Call
optionOPRA
EODOct 16, 2026
6.28USD-14.558%(-1.07)71Vol846OI
INTC271217C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.3100 | 6.3100 | 6.2800 | 6.2800 | -14.558% | 71 | 776 | 0.000% |
| 2026-10-15 | 7.0000 | 7.3500 | 6.8500 | 7.3500 | -28.641% | 17 | 761 | -14.558% |
| 2026-10-12 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -14.735% | 9 | 761 | -39.029% |
| 2026-10-09 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -11.825% | 10 | 761 | -48.013% |
| 2026-10-08 | 13.5000 | 13.7000 | 13.5000 | 13.7000 | -10.807% | 9 | 768 | -54.161% |
| 2026-10-07 | 15.1000 | 15.3600 | 15.1000 | 15.3600 | -3.396% | 536 | 605 | -59.115% |
| 2026-10-06 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -28.378% | 1 | 605 | -60.503% |
| 2026-10-02 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +8.877% | 2 | 605 | -71.712% |
| 2026-09-30 | 20.3500 | 20.5000 | 20.3500 | 20.3900 | +1.191% | 4 | 604 | -69.201% |
| 2026-09-29 | 18.2500 | 20.1500 | 18.2500 | 20.1500 | +4.784% | 20 | 604 | -68.834% |
| 2026-09-28 | 19.5000 | 19.5000 | 19.2300 | 19.2300 | -21.702% | 2 | 604 | -67.343% |
| 2026-09-24 | 24.6500 | 24.6500 | 24.5500 | 24.5600 | +6.091% | 44 | 586 | -74.430% |
| 2026-09-23 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +2.117% | 2 | 585 | -72.873% |
| 2026-09-22 | 22.0800 | 22.6700 | 21.7500 | 22.6700 | -0.439% | 4 | 585 | -72.298% |
| 2026-09-21 | 22.7700 | 22.7700 | 22.7700 | 22.7700 | +97.143% | 1 | 584 | -72.420% |
| 2026-09-15 | 11.7000 | 11.7000 | 11.5500 | 11.5500 | -20.890% | 25 | 570 | -45.628% |
| 2026-09-11 | 14.5500 | 14.8600 | 14.5500 | 14.6000 | +3.915% | 10 | 569 | -56.986% |
| 2026-09-10 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -12.187% | 1 | 569 | -55.302% |
| 2026-09-08 | 15.2000 | 16.5400 | 15.2000 | 16.0000 | +70.032% | 16 | 564 | -60.750% |
| 2026-09-03 | 9.2500 | 9.4100 | 9.2500 | 9.4100 | +5.730% | 4 | 564 | -33.262% |
| 2026-08-31 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -12.315% | 61 | 517 | -29.438% |
| 2026-08-27 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +10.687% | 1 | 518 | -38.128% |
| 2026-08-26 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -24.027% | 1 | 518 | -31.516% |
| 2026-08-19 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -34.044% | 1 | 518 | -47.970% |
| 2026-08-17 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +10.042% | 20 | 498 | -65.683% |
| 2026-08-11 | 16.6700 | 16.6700 | 16.6300 | 16.6300 | -12.243% | 2 | 498 | -62.237% |
| 2026-08-10 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -2.269% | 1 | 498 | -66.860% |
| 2026-08-07 | 19.3900 | 19.3900 | 19.3900 | 19.3900 | -8.104% | 20 | 518 | -67.612% |
| 2026-08-04 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +30.650% | 35 | 483 | -70.237% |
| 2026-07-31 | 16.1500 | 16.2100 | 16.1500 | 16.1500 | +14.947% | 10 | 484 | -61.115% |
| 2026-07-28 | 13.0000 | 14.2500 | 13.0000 | 14.0500 | -17.353% | 105 | 566 | -55.302% |
| 2026-07-27 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -22.692% | 100 | 534 | -63.059% |
| 2026-07-20 | 22.0000 | 22.1200 | 21.9900 | 21.9900 | -19.095% | 122 | 446 | -71.442% |
| 2026-07-10 | 26.8700 | 27.1800 | 26.8700 | 27.1800 | -40.447% | 2 | 446 | -76.895% |
| 2026-06-30 | 45.0700 | 45.6400 | 45.0700 | 45.6400 | +10.777% | 4 | 446 | -86.240% |
| 2026-06-24 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | -8.281% | 14 | 460 | -84.757% |
| 2026-06-22 | 45.6500 | 45.6500 | 44.9200 | 44.9200 | +8.424% | 51 | 431 | -86.020% |
| 2026-06-18 | 39.2200 | 41.4300 | 39.2200 | 41.4300 | +14.007% | 7 | 431 | -84.842% |
| 2026-06-12 | 36.0000 | 36.3400 | 36.0000 | 36.3400 | +13.563% | 10 | 436 | -82.719% |
| 2026-06-11 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +50.447% | 1 | 437 | -80.375% |
| 2026-06-05 | 21.2700 | 21.2700 | 21.2700 | 21.2700 | -11.559% | 1 | 437 | -70.475% |
| 2026-06-02 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -29.369% | 20 | 437 | -73.888% |
| 2026-05-29 | 33.9500 | 34.1000 | 33.9500 | 34.0500 | +7.008% | 50 | 387 | -81.557% |
| 2026-05-26 | 31.8200 | 31.8200 | 31.8200 | 31.8200 | +3.412% | 1 | 387 | -80.264% |
| 2026-05-22 | 31.0000 | 31.0000 | 30.7700 | 30.7700 | +7.437% | 21 | 367 | -79.591% |
| 2026-05-20 | 30.4200 | 30.4200 | 28.6200 | 28.6400 | +13.651% | 3 | 367 | -78.073% |
| 2026-05-19 | 22.0000 | 25.2000 | 22.0000 | 25.2000 | -0.356% | 67 | 347 | -75.079% |
| 2026-05-15 | 24.9400 | 25.3300 | 24.8300 | 25.2900 | -13.212% | 18 | 333 | -75.168% |
| 2026-05-14 | 29.3500 | 29.3500 | 29.1400 | 29.1400 | -8.937% | 2 | 332 | -78.449% |
| 2026-05-13 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +6.667% | 2 | 332 | -80.375% |
| 2026-05-12 | 32.0000 | 32.0000 | 30.0000 | 30.0000 | -20.000% | 6 | 331 | -79.067% |
| 2026-05-11 | 37.3800 | 37.5000 | 35.7200 | 37.5000 | 0.000% | 331 | 332 | -83.253% |