INTC271217C00195000
INTC Dec 17 2027 195.00 Call
optionOPRA
EODOct 16, 2026
5.50USD-5.172%(-0.30)18Vol2,840OI
INTC271217C00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.1500 | 6.1500 | 5.5000 | 5.5000 | -5.172% | 18 | 2,838 | 0.000% |
| 2026-10-15 | 6.1200 | 6.1500 | 5.8000 | 5.8000 | -23.885% | 14 | 2,830 | -5.172% |
| 2026-10-14 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -13.212% | 3 | 2,827 | -27.822% |
| 2026-10-13 | 7.8500 | 8.7800 | 7.8500 | 8.7800 | +3.294% | 11 | 2,827 | -37.358% |
| 2026-10-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -18.348% | 1 | 2,828 | -35.294% |
| 2026-10-09 | 10.5500 | 10.5500 | 10.3000 | 10.4100 | -4.932% | 11 | 2,832 | -47.166% |
| 2026-10-08 | 12.5000 | 12.5000 | 10.8800 | 10.9500 | -21.786% | 5 | 2,835 | -49.772% |
| 2026-10-06 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -27.461% | 1 | 2,835 | -60.714% |
| 2026-10-01 | 18.5500 | 19.3000 | 18.2000 | 19.3000 | +2.116% | 202 | 2,633 | -71.503% |
| 2026-09-30 | 18.7500 | 18.9000 | 18.7500 | 18.9000 | +8.934% | 2 | 2,634 | -70.899% |
| 2026-09-28 | 17.3000 | 17.3500 | 17.3000 | 17.3500 | -20.668% | 10 | 2,624 | -68.300% |
| 2026-09-25 | 22.1000 | 22.1000 | 21.5000 | 21.8700 | -3.910% | 8 | 2,624 | -74.851% |
| 2026-09-24 | 22.8500 | 22.8500 | 22.7500 | 22.7600 | +10.754% | 8 | 2,621 | -75.835% |
| 2026-09-23 | 19.5000 | 20.5500 | 19.5000 | 20.5500 | -5.037% | 24 | 2,620 | -73.236% |
| 2026-09-22 | 21.6400 | 21.6400 | 21.6400 | 21.6400 | +3.739% | 1 | 2,620 | -74.584% |
| 2026-09-21 | 17.9500 | 22.3500 | 17.9500 | 20.8600 | +49.000% | 23 | 2,632 | -73.634% |
| 2026-09-18 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.724% | 1 | 2,631 | -60.714% |
| 2026-09-17 | 15.7000 | 15.7500 | 14.8500 | 14.8500 | +24.268% | 472 | 2,707 | -62.963% |
| 2026-09-16 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +11.682% | 20 | 2,688 | -53.975% |
| 2026-09-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -1.654% | 1 | 2,688 | -48.598% |
| 2026-09-14 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -19.407% | 1 | 2,689 | -49.449% |
| 2026-09-11 | 13.4000 | 13.5000 | 13.4000 | 13.5000 | -9.396% | 2 | 2,688 | -59.259% |
| 2026-09-09 | 15.2500 | 15.2500 | 14.9000 | 14.9000 | -1.974% | 22 | 2,686 | -63.087% |
| 2026-09-08 | 13.0000 | 15.3500 | 13.0000 | 15.2000 | +45.455% | 31 | 2,678 | -63.816% |
| 2026-09-04 | 10.2500 | 10.4500 | 10.2000 | 10.4500 | +22.222% | 1,498 | 1,812 | -47.368% |
| 2026-09-03 | 8.2500 | 8.6500 | 8.2500 | 8.5500 | +4.908% | 295 | 1,753 | -35.673% |
| 2026-09-02 | 8.1000 | 8.1500 | 8.0500 | 8.1500 | +8.667% | 263 | 1,789 | -32.515% |
| 2026-09-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -8.537% | 4 | 1,792 | -26.667% |
| 2026-08-31 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -11.063% | 3 | 1,789 | -32.927% |
| 2026-08-27 | 9.3000 | 9.3000 | 9.2200 | 9.2200 | +8.343% | 3 | 1,789 | -40.347% |
| 2026-08-26 | 8.2500 | 8.5100 | 8.2000 | 8.5100 | -3.295% | 10 | 1,790 | -35.370% |
| 2026-08-25 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -1.124% | 1 | 1,789 | -37.500% |
| 2026-08-24 | 9.0000 | 9.0000 | 8.7300 | 8.9000 | -12.916% | 27 | 1,799 | -38.202% |
| 2026-08-21 | 10.8000 | 10.8000 | 10.2200 | 10.2200 | -4.486% | 14 | 1,797 | -46.184% |
| 2026-08-20 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -5.310% | 1 | 1,798 | -48.598% |
| 2026-08-19 | 11.3500 | 11.3700 | 11.3000 | 11.3000 | -12.267% | 6 | 1,800 | -51.327% |
| 2026-08-18 | 13.8000 | 13.8000 | 12.8800 | 12.8800 | -25.892% | 26 | 1,798 | -57.298% |
| 2026-08-17 | 17.1500 | 17.3800 | 17.1500 | 17.3800 | -6.660% | 11 | 1,808 | -68.354% |
| 2026-08-13 | 18.2500 | 19.0500 | 18.2500 | 18.6200 | +15.652% | 19 | 1,804 | -70.462% |
| 2026-08-12 | 17.0100 | 17.0100 | 16.1000 | 16.1000 | +3.871% | 13 | 1,794 | -65.839% |
| 2026-08-11 | 15.3100 | 15.5000 | 15.3100 | 15.5000 | -0.641% | 15 | 1,808 | -64.516% |
| 2026-08-10 | 16.0000 | 16.0000 | 15.6000 | 15.6000 | -14.754% | 2 | 1,808 | -64.744% |
| 2026-08-07 | 17.9500 | 18.3000 | 17.9500 | 18.3000 | -0.651% | 3 | 1,808 | -69.945% |
| 2026-08-06 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | -6.545% | 3 | 1,811 | -70.141% |
| 2026-08-05 | 18.1000 | 19.7100 | 18.1000 | 19.7100 | +4.231% | 12 | 1,821 | -72.095% |
| 2026-08-04 | 18.1000 | 18.9100 | 18.1000 | 18.9100 | +30.504% | 12 | 1,816 | -70.915% |
| 2026-08-03 | 12.8800 | 14.4900 | 12.8800 | 14.4900 | -3.400% | 11 | 1,819 | -62.043% |
| 2026-07-31 | 15.1000 | 15.2700 | 15.0000 | 15.0000 | -3.846% | 62 | 1,849 | -63.333% |
| 2026-07-30 | 16.5000 | 16.5000 | 15.6000 | 15.6000 | +24.800% | 7 | 1,850 | -64.744% |
| 2026-07-29 | 14.3400 | 14.3400 | 12.5000 | 12.5000 | -12.281% | 14 | 1,849 | -56.000% |
| 2026-07-28 | 14.1000 | 14.2500 | 13.0500 | 14.2500 | -5.000% | 62 | 1,883 | -61.404% |
| 2026-07-27 | 16.5000 | 16.5000 | 14.6200 | 15.0000 | -6.250% | 166 | 1,943 | -63.333% |
| 2026-07-24 | 18.9300 | 18.9300 | 16.0000 | 16.0000 | -24.847% | 56 | 1,898 | -65.625% |
| 2026-07-23 | 21.2500 | 21.2900 | 21.2500 | 21.2900 | -9.211% | 3 | 1,899 | -74.166% |
| 2026-07-22 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | -1.263% | 3 | 1,899 | -76.546% |
| 2026-07-21 | 22.9500 | 23.7500 | 22.9500 | 23.7500 | +18.159% | 41 | 1,937 | -76.842% |
| 2026-07-20 | 20.7500 | 20.7500 | 20.1000 | 20.1000 | +4.307% | 5 | 1,936 | -72.637% |
| 2026-07-17 | 18.1000 | 19.2700 | 18.1000 | 19.2700 | +1.421% | 11 | 1,944 | -71.458% |
| 2026-07-16 | 20.8000 | 20.8000 | 19.0000 | 19.0000 | -13.242% | 55 | 1,927 | -71.053% |
| 2026-07-15 | 24.9800 | 24.9800 | 20.8000 | 21.9000 | -2.537% | 16 | 1,938 | -74.886% |
| 2026-07-13 | 23.0000 | 23.0500 | 22.4700 | 22.4700 | -13.008% | 27 | 1,939 | -75.523% |
| 2026-07-10 | 26.0500 | 26.0500 | 25.3300 | 25.8300 | -6.073% | 23 | 1,929 | -78.707% |
| 2026-07-09 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +8.268% | 10 | 1,929 | -80.000% |
| 2026-07-08 | 26.3700 | 26.4500 | 25.4000 | 25.4000 | -2.905% | 10 | 1,929 | -78.346% |
| 2026-07-07 | 29.3500 | 29.3500 | 26.0000 | 26.1600 | -21.910% | 45 | 1,943 | -78.976% |
| 2026-07-06 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +6.586% | 2 | 1,944 | -83.582% |
| 2026-07-02 | 33.0000 | 33.0500 | 31.0000 | 31.4300 | -11.961% | 256 | 1,697 | -82.501% |
| 2026-07-01 | 36.0000 | 36.0000 | 35.7000 | 35.7000 | -18.400% | 4 | 1,699 | -84.594% |
| 2026-06-30 | 39.1900 | 44.3000 | 39.1900 | 43.7500 | +17.925% | 58 | 1,735 | -87.429% |
| 2026-06-29 | 31.0000 | 39.2000 | 31.0000 | 37.1000 | +1.644% | 15 | 1,735 | -85.175% |
| 2026-06-26 | 37.0500 | 37.0500 | 36.5000 | 36.5000 | -5.440% | 21 | 1,724 | -84.932% |
| 2026-06-25 | 42.6600 | 42.9000 | 37.1000 | 38.6000 | +1.928% | 27 | 1,738 | -85.751% |
| 2026-06-24 | 40.7700 | 40.7700 | 37.8700 | 37.8700 | -1.380% | 2 | 1,738 | -85.477% |
| 2026-06-23 | 38.4300 | 41.6200 | 38.4000 | 38.4000 | -12.528% | 6 | 1,736 | -85.677% |
| 2026-06-22 | 42.7700 | 44.9500 | 40.8000 | 43.9000 | +12.593% | 300 | 1,739 | -87.472% |
| 2026-06-18 | 38.8000 | 40.6000 | 36.9800 | 38.9900 | +19.601% | 270 | 1,602 | -85.894% |
| 2026-06-17 | 31.1000 | 32.6000 | 31.0800 | 32.6000 | +6.710% | 14 | 1,593 | -83.129% |
| 2026-06-16 | 34.8800 | 36.0000 | 30.2000 | 30.5500 | -15.561% | 26 | 1,588 | -81.997% |
| 2026-06-15 | 38.9500 | 38.9500 | 35.0000 | 36.1800 | +4.870% | 29 | 1,578 | -84.798% |
| 2026-06-12 | 29.9000 | 35.7000 | 29.9000 | 34.5000 | +31.179% | 227 | 1,607 | -84.058% |
| 2026-06-11 | 27.0000 | 29.6000 | 26.3000 | 26.3000 | +5.200% | 32 | 1,610 | -79.087% |
| 2026-06-10 | 23.9000 | 25.9000 | 23.9000 | 25.0000 | +10.375% | 16 | 1,601 | -78.000% |
| 2026-06-09 | 26.7700 | 26.7800 | 22.1300 | 22.6500 | -11.350% | 12 | 1,595 | -75.717% |
| 2026-06-08 | 24.6000 | 26.6800 | 23.7500 | 25.5500 | +29.040% | 465 | 1,401 | -78.474% |
| 2026-06-05 | 22.7500 | 22.9000 | 19.7500 | 19.8000 | -19.184% | 152 | 1,410 | -72.222% |
| 2026-06-04 | 24.2500 | 25.7000 | 23.7500 | 24.5000 | -5.332% | 226 | 1,380 | -77.551% |
| 2026-06-03 | 26.5000 | 28.0000 | 25.7000 | 25.8800 | +12.278% | 68 | 1,331 | -78.748% |
| 2026-06-02 | 22.3300 | 24.1700 | 22.3300 | 23.0500 | -4.555% | 71 | 1,336 | -76.139% |
| 2026-06-01 | 23.8500 | 26.7900 | 23.1000 | 24.1500 | -14.634% | 135 | 1,338 | -77.226% |
| 2026-05-29 | 32.1000 | 32.2500 | 27.5000 | 28.2900 | -2.448% | 168 | 1,346 | -80.559% |
| 2026-05-28 | 29.1500 | 29.3500 | 28.6000 | 29.0000 | +0.346% | 98 | 1,317 | -81.034% |
| 2026-05-27 | 31.2000 | 31.2000 | 27.7500 | 28.9000 | -3.795% | 47 | 1,321 | -80.969% |
| 2026-05-26 | 28.2500 | 31.5000 | 28.2500 | 30.0400 | +7.286% | 46 | 1,288 | -81.691% |
| 2026-05-22 | 28.6500 | 30.0000 | 28.0000 | 28.0000 | +2.190% | 23 | 1,282 | -80.357% |
| 2026-05-21 | 26.8000 | 27.8000 | 25.4000 | 27.4000 | -1.827% | 44 | 1,280 | -79.927% |
| 2026-05-20 | 27.5500 | 29.7000 | 26.1900 | 27.9100 | +17.269% | 318 | 1,191 | -80.294% |
| 2026-05-19 | 22.5000 | 24.9000 | 20.0000 | 23.8000 | +8.182% | 451 | 1,178 | -76.891% |
| 2026-05-18 | 23.6100 | 23.9000 | 21.7500 | 22.0000 | -4.679% | 248 | 1,052 | -75.000% |
| 2026-05-15 | 23.8000 | 24.6000 | 22.8500 | 23.0800 | -16.799% | 57 | 1,019 | -76.170% |
| 2026-05-14 | 28.2000 | 29.4000 | 26.9000 | 27.7400 | -8.449% | 570 | 966 | -80.173% |
| 2026-05-13 | 31.0000 | 32.8300 | 30.0000 | 30.3000 | +3.307% | 56 | 926 | -81.848% |
| 2026-05-12 | 33.3100 | 35.0000 | 26.5400 | 29.3300 | -18.528% | 124 | 826 | -81.248% |
| 2026-05-11 | 35.0000 | 38.0000 | 32.1500 | 36.0000 | 0.000% | 886 | 926 | -84.722% |