INTC271217C00190000
INTC Dec 17 2027 190.00 Call
optionOPRA
EODOct 16, 2026
5.90USD-22.368%(-1.70)76Vol1,791OI
INTC271217C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.8000 | 6.8000 | 5.9000 | 5.9000 | -22.368% | 76 | 1,723 | 0.000% |
| 2026-10-15 | 7.0500 | 7.6000 | 6.9500 | 7.6000 | -12.139% | 14 | 1,713 | -22.368% |
| 2026-10-14 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -5.978% | 5 | 1,713 | -31.792% |
| 2026-10-13 | 8.7000 | 9.2000 | 8.7000 | 9.2000 | -28.125% | 6 | 1,712 | -35.870% |
| 2026-10-08 | 13.0000 | 13.0000 | 12.8000 | 12.8000 | -14.667% | 99 | 1,616 | -53.906% |
| 2026-10-06 | 16.2000 | 16.2000 | 15.0000 | 15.0000 | -11.765% | 11 | 1,616 | -60.667% |
| 2026-10-05 | 17.0100 | 17.0100 | 16.9400 | 17.0000 | -13.924% | 5 | 1,613 | -65.294% |
| 2026-10-02 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | 0.000% | 1 | 1,612 | -70.127% |
| 2026-09-30 | 19.4500 | 19.7500 | 19.4500 | 19.7500 | +10.335% | 18 | 1,602 | -70.127% |
| 2026-09-29 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -0.279% | 167 | 1,602 | -67.039% |
| 2026-09-28 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -24.421% | 1 | 1,601 | -67.131% |
| 2026-09-24 | 22.4500 | 23.7500 | 22.4500 | 23.7500 | +12.559% | 10 | 1,596 | -75.158% |
| 2026-09-23 | 21.1500 | 21.1500 | 21.0000 | 21.1000 | -5.169% | 169 | 1,428 | -72.038% |
| 2026-09-22 | 21.4900 | 22.2500 | 21.4900 | 22.2500 | -3.177% | 6 | 1,427 | -73.483% |
| 2026-09-21 | 18.4700 | 22.9800 | 18.4700 | 22.9800 | +39.866% | 5 | 1,428 | -74.326% |
| 2026-09-17 | 14.6000 | 16.4300 | 14.6000 | 16.4300 | +36.803% | 3 | 1,429 | -64.090% |
| 2026-09-16 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -14.520% | 5 | 1,424 | -50.874% |
| 2026-09-11 | 14.0000 | 14.0500 | 14.0000 | 14.0500 | -10.510% | 2 | 1,423 | -58.007% |
| 2026-09-09 | 15.8600 | 15.8600 | 15.7000 | 15.7000 | -1.567% | 6 | 1,421 | -62.420% |
| 2026-09-08 | 13.1000 | 15.9500 | 13.1000 | 15.9500 | +46.330% | 72 | 1,398 | -63.009% |
| 2026-09-04 | 10.2500 | 10.9000 | 10.2500 | 10.9000 | +17.204% | 93 | 1,396 | -45.872% |
| 2026-09-03 | 8.0000 | 9.3000 | 8.0000 | 9.3000 | +11.377% | 296 | 1,455 | -36.559% |
| 2026-09-02 | 8.3000 | 8.3500 | 8.3000 | 8.3500 | +2.833% | 3 | 1,456 | -29.341% |
| 2026-09-01 | 7.8500 | 8.1200 | 7.8500 | 8.1200 | -5.910% | 13 | 1,453 | -27.340% |
| 2026-08-31 | 8.5600 | 8.7500 | 8.5600 | 8.6300 | -13.700% | 1,852 | 557 | -31.634% |
| 2026-08-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -11.504% | 1 | 558 | -41.000% |
| 2026-08-20 | 10.7900 | 11.3000 | 10.7900 | 11.3000 | -3.830% | 8 | 554 | -47.788% |
| 2026-08-19 | 11.7000 | 12.0000 | 11.7000 | 11.7500 | -12.444% | 8 | 559 | -49.787% |
| 2026-08-18 | 14.3500 | 14.3500 | 13.4000 | 13.4200 | -30.896% | 5 | 560 | -56.036% |
| 2026-08-13 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | +19.141% | 1 | 559 | -69.619% |
| 2026-08-11 | 16.0900 | 16.3000 | 16.0900 | 16.3000 | -2.454% | 2 | 557 | -63.804% |
| 2026-08-10 | 16.7100 | 16.7100 | 16.7100 | 16.7100 | -10.832% | 1 | 557 | -64.692% |
| 2026-08-07 | 18.3500 | 18.7400 | 18.3500 | 18.7400 | -1.264% | 31 | 577 | -68.517% |
| 2026-08-04 | 18.7000 | 18.9800 | 18.7000 | 18.9800 | +34.610% | 2 | 577 | -68.915% |
| 2026-08-03 | 13.1700 | 14.1000 | 13.1700 | 14.1000 | -10.759% | 10 | 577 | -58.156% |
| 2026-07-30 | 16.0000 | 16.0600 | 15.8000 | 15.8000 | +27.419% | 3 | 575 | -62.658% |
| 2026-07-29 | 14.0500 | 14.0500 | 12.4000 | 12.4000 | -14.483% | 14 | 585 | -52.419% |
| 2026-07-28 | 13.5500 | 14.5000 | 13.5500 | 14.5000 | -11.369% | 22 | 592 | -59.310% |
| 2026-07-27 | 14.7000 | 16.3600 | 14.7000 | 16.3600 | -3.081% | 120 | 643 | -63.936% |
| 2026-07-24 | 18.8200 | 18.8200 | 16.8800 | 16.8800 | -24.978% | 20 | 633 | -65.047% |
| 2026-07-23 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +13.122% | 1 | 632 | -73.778% |
| 2026-07-17 | 17.9000 | 19.8900 | 17.9000 | 19.8900 | -19.539% | 4 | 634 | -70.337% |
| 2026-07-14 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | +8.516% | 2 | 634 | -76.133% |
| 2026-07-13 | 24.1000 | 24.1000 | 22.7800 | 22.7800 | -12.653% | 148 | 755 | -74.100% |
| 2026-07-10 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | -9.727% | 1 | 755 | -77.377% |
| 2026-07-09 | 28.8900 | 28.8900 | 28.8900 | 28.8900 | +8.814% | 1 | 756 | -79.578% |
| 2026-07-08 | 26.7500 | 26.7500 | 26.5500 | 26.5500 | -6.514% | 2 | 756 | -77.778% |
| 2026-07-07 | 29.1500 | 29.1500 | 27.0000 | 28.4000 | -10.212% | 23 | 764 | -79.225% |
| 2026-07-02 | 34.0200 | 34.0500 | 31.6300 | 31.6300 | -20.925% | 12 | 754 | -81.347% |
| 2026-07-01 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -9.808% | 1 | 754 | -85.250% |
| 2026-06-30 | 40.6600 | 44.3500 | 40.6600 | 44.3500 | +15.045% | 22 | 732 | -86.697% |
| 2026-06-29 | 38.3800 | 38.5500 | 38.3800 | 38.5500 | +5.965% | 3 | 733 | -84.695% |
| 2026-06-26 | 36.3800 | 36.3800 | 36.3800 | 36.3800 | -5.580% | 3 | 730 | -83.782% |
| 2026-06-25 | 37.3700 | 38.5300 | 37.3700 | 38.5300 | -0.491% | 22 | 729 | -84.687% |
| 2026-06-24 | 40.3000 | 40.3000 | 38.3700 | 38.7200 | -10.474% | 4 | 729 | -84.762% |
| 2026-06-22 | 43.8700 | 43.8700 | 43.2500 | 43.2500 | +9.300% | 52 | 679 | -86.358% |
| 2026-06-18 | 39.0500 | 39.5700 | 39.0500 | 39.5700 | +7.644% | 2 | 678 | -85.090% |
| 2026-06-15 | 36.7600 | 36.7600 | 36.7600 | 36.7600 | +4.999% | 2 | 676 | -83.950% |
| 2026-06-12 | 32.0000 | 35.3700 | 32.0000 | 35.0100 | +14.787% | 28 | 672 | -83.148% |
| 2026-06-11 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +30.901% | 140 | 532 | -80.656% |
| 2026-06-10 | 25.9000 | 25.9000 | 23.3000 | 23.3000 | -6.800% | 3 | 534 | -74.678% |
| 2026-06-09 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -4.689% | 1 | 534 | -76.400% |
| 2026-06-08 | 25.3500 | 26.9400 | 25.3000 | 26.2300 | +23.030% | 67 | 517 | -77.507% |
| 2026-06-05 | 22.9000 | 22.9000 | 21.2300 | 21.3200 | -18.470% | 10 | 511 | -72.326% |
| 2026-06-04 | 25.4000 | 26.1500 | 25.4000 | 26.1500 | -0.646% | 28 | 508 | -77.438% |
| 2026-06-03 | 26.3200 | 26.3200 | 26.3200 | 26.3200 | +8.581% | 1 | 508 | -77.584% |
| 2026-06-02 | 23.8700 | 24.6000 | 23.8500 | 24.2400 | -6.409% | 28 | 502 | -75.660% |
| 2026-06-01 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -5.818% | 20 | 502 | -77.220% |
| 2026-05-29 | 33.1000 | 33.1000 | 27.5000 | 27.5000 | -9.331% | 24 | 492 | -78.545% |
| 2026-05-26 | 30.3300 | 30.3300 | 30.3300 | 30.3300 | +1.472% | 1 | 493 | -80.547% |
| 2026-05-22 | 30.2200 | 30.2200 | 29.7900 | 29.8900 | +6.181% | 117 | 472 | -80.261% |
| 2026-05-21 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +1.150% | 1 | 473 | -79.041% |
| 2026-05-20 | 28.0000 | 28.0000 | 27.7900 | 27.8300 | +13.592% | 3 | 473 | -78.800% |
| 2026-05-19 | 21.8900 | 25.6500 | 21.8900 | 24.5000 | +4.656% | 125 | 362 | -75.918% |
| 2026-05-18 | 23.4100 | 23.4100 | 23.4100 | 23.4100 | -2.863% | 10 | 352 | -74.797% |
| 2026-05-15 | 24.0700 | 24.5500 | 24.0200 | 24.1000 | -16.086% | 133 | 351 | -75.519% |
| 2026-05-14 | 28.7200 | 28.7200 | 28.7200 | 28.7200 | -4.521% | 1 | 350 | -79.457% |
| 2026-05-13 | 30.0800 | 30.0800 | 30.0800 | 30.0800 | +4.808% | 2 | 348 | -80.386% |
| 2026-05-12 | 33.5200 | 34.5000 | 28.6500 | 28.7000 | -17.052% | 14 | 340 | -79.443% |
| 2026-05-11 | 33.5000 | 36.4500 | 33.5000 | 34.6000 | 0.000% | 340 | 348 | -82.948% |