INTC271217C00200000
INTC Dec 17 2027 200.00 Call
optionOPRA
EODOct 16, 2026
5.25USD-21.053%(-1.40)12Vol2,486OI
INTC271217C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.0000 | 6.0000 | 5.2000 | 5.2500 | -21.053% | 12 | 2,488 | 0.000% |
| 2026-10-15 | 6.3800 | 6.6500 | 5.5000 | 6.6500 | -7.639% | 231 | 2,435 | -21.053% |
| 2026-10-14 | 7.9000 | 7.9500 | 7.2000 | 7.2000 | -8.861% | 17 | 2,443 | -27.083% |
| 2026-10-13 | 7.3000 | 8.0000 | 7.3000 | 7.9000 | +0.637% | 402 | 2,757 | -33.544% |
| 2026-10-12 | 9.0000 | 9.0000 | 7.8500 | 7.8500 | -18.399% | 14 | 2,759 | -33.121% |
| 2026-10-09 | 10.2700 | 10.2700 | 9.6200 | 9.6200 | -9.074% | 68 | 2,818 | -45.426% |
| 2026-10-08 | 12.0000 | 12.0000 | 10.3700 | 10.5800 | -17.984% | 42 | 2,827 | -50.378% |
| 2026-10-07 | 12.6500 | 12.9000 | 12.6500 | 12.9000 | -3.731% | 6 | 2,832 | -59.302% |
| 2026-10-06 | 14.0300 | 14.6000 | 13.0200 | 13.4000 | -8.844% | 80 | 2,844 | -60.821% |
| 2026-10-05 | 15.7200 | 15.7200 | 14.4000 | 14.7000 | -12.500% | 241 | 2,909 | -64.286% |
| 2026-10-02 | 20.0000 | 20.0500 | 16.8000 | 16.8000 | -7.182% | 24 | 2,931 | -68.750% |
| 2026-10-01 | 17.6500 | 18.3300 | 17.5000 | 18.1000 | -0.822% | 53 | 2,933 | -70.994% |
| 2026-09-30 | 18.2000 | 18.2500 | 18.0000 | 18.2500 | +2.356% | 14 | 2,930 | -71.233% |
| 2026-09-29 | 17.8000 | 17.8300 | 17.8000 | 17.8300 | +7.799% | 7 | 2,933 | -70.555% |
| 2026-09-28 | 18.8000 | 18.8000 | 16.5000 | 16.5400 | -19.748% | 152 | 2,822 | -68.259% |
| 2026-09-25 | 21.5600 | 21.5600 | 20.6100 | 20.6100 | -8.400% | 34 | 2,817 | -74.527% |
| 2026-09-24 | 18.8800 | 22.5000 | 18.8800 | 22.5000 | +19.427% | 337 | 2,818 | -76.667% |
| 2026-09-23 | 19.5500 | 19.5500 | 18.8400 | 18.8400 | -7.692% | 9 | 2,818 | -72.134% |
| 2026-09-22 | 19.5000 | 20.4100 | 19.5000 | 20.4100 | +2.050% | 136 | 2,902 | -74.277% |
| 2026-09-21 | 16.8000 | 21.3500 | 16.5000 | 20.0000 | +45.455% | 681 | 2,398 | -73.750% |
| 2026-09-18 | 14.3900 | 14.3900 | 12.9000 | 13.7500 | -6.843% | 13 | 2,399 | -61.818% |
| 2026-09-17 | 13.0000 | 15.2500 | 13.0000 | 14.7600 | +37.944% | 260 | 2,389 | -64.431% |
| 2026-09-16 | 10.9000 | 12.0300 | 10.6000 | 10.7000 | +8.081% | 13 | 2,391 | -50.935% |
| 2026-09-15 | 10.2000 | 10.2000 | 9.9000 | 9.9000 | -7.042% | 3 | 2,391 | -46.970% |
| 2026-09-14 | 11.0000 | 11.0000 | 10.1000 | 10.6500 | -17.442% | 11 | 2,386 | -50.704% |
| 2026-09-11 | 12.8500 | 13.1400 | 12.6100 | 12.9000 | +3.118% | 25 | 2,365 | -59.302% |
| 2026-09-10 | 14.0000 | 14.0000 | 12.2500 | 12.5100 | -13.185% | 84 | 2,316 | -58.034% |
| 2026-09-09 | 13.7200 | 14.7100 | 13.7000 | 14.4100 | +1.479% | 17 | 2,315 | -63.567% |
| 2026-09-08 | 12.2500 | 14.8000 | 12.2500 | 14.2000 | +45.194% | 515 | 2,025 | -63.028% |
| 2026-09-04 | 9.0000 | 10.0500 | 9.0000 | 9.7800 | +17.831% | 25 | 2,020 | -46.319% |
| 2026-09-03 | 7.3500 | 8.4000 | 7.3200 | 8.3000 | +10.667% | 705 | 1,755 | -36.747% |
| 2026-09-02 | 7.1000 | 7.7500 | 7.1000 | 7.5000 | +3.591% | 125 | 1,730 | -30.000% |
| 2026-09-01 | 7.0000 | 7.4000 | 6.9500 | 7.2400 | -5.974% | 16 | 1,726 | -27.486% |
| 2026-08-31 | 7.8300 | 7.8500 | 7.7000 | 7.7000 | -4.348% | 109 | 1,626 | -31.818% |
| 2026-08-28 | 9.0400 | 9.0900 | 7.9200 | 8.0500 | -6.068% | 13 | 1,623 | -34.783% |
| 2026-08-27 | 8.5000 | 9.6000 | 8.4000 | 8.5700 | +4.512% | 15 | 1,612 | -38.740% |
| 2026-08-26 | 8.1500 | 8.3000 | 7.8000 | 8.2000 | -1.679% | 181 | 1,594 | -35.976% |
| 2026-08-25 | 8.7800 | 8.8000 | 8.3400 | 8.3400 | -2.570% | 116 | 1,487 | -37.050% |
| 2026-08-24 | 8.6300 | 8.7000 | 8.2000 | 8.5600 | -12.205% | 177 | 1,388 | -38.668% |
| 2026-08-21 | 10.2000 | 10.2000 | 9.7000 | 9.7500 | -0.814% | 246 | 1,303 | -46.154% |
| 2026-08-20 | 10.2000 | 10.2000 | 9.8300 | 9.8300 | -7.873% | 8 | 1,303 | -46.592% |
| 2026-08-19 | 12.8000 | 12.8000 | 10.6700 | 10.6700 | -13.952% | 71 | 1,310 | -50.797% |
| 2026-08-18 | 14.0000 | 14.0000 | 12.3200 | 12.4000 | -23.220% | 110 | 1,349 | -57.661% |
| 2026-08-17 | 16.2500 | 16.9000 | 15.8500 | 16.1500 | -2.121% | 88 | 1,359 | -67.492% |
| 2026-08-14 | 17.8100 | 17.8700 | 16.5000 | 16.5000 | -4.348% | 16 | 1,354 | -68.182% |
| 2026-08-13 | 16.2500 | 18.8000 | 16.2500 | 17.2500 | +5.828% | 38 | 1,347 | -69.565% |
| 2026-08-12 | 17.6000 | 17.6000 | 15.5000 | 16.3000 | +11.263% | 334 | 1,227 | -67.791% |
| 2026-08-11 | 14.8600 | 15.0000 | 14.5900 | 14.6500 | -6.688% | 15 | 1,217 | -64.164% |
| 2026-08-10 | 15.5400 | 15.7500 | 15.5400 | 15.7000 | -11.699% | 72 | 1,213 | -66.561% |
| 2026-08-06 | 16.9000 | 18.5300 | 16.9000 | 17.7800 | -5.926% | 803 | 471 | -70.472% |
| 2026-08-05 | 18.0000 | 18.9000 | 17.7000 | 18.9000 | +2.885% | 15 | 457 | -72.222% |
| 2026-08-04 | 15.3500 | 18.3900 | 15.3500 | 18.3700 | +35.074% | 77 | 497 | -71.421% |
| 2026-08-03 | 12.7000 | 13.6400 | 12.7000 | 13.6000 | -5.882% | 22 | 509 | -61.397% |
| 2026-07-31 | 14.5500 | 14.7500 | 14.4500 | 14.4500 | -1.027% | 67 | 505 | -63.668% |
| 2026-07-30 | 14.7000 | 16.0000 | 14.2500 | 14.6000 | +17.552% | 31 | 499 | -64.041% |
| 2026-07-29 | 12.0000 | 12.4200 | 12.0000 | 12.4200 | -8.068% | 51 | 498 | -57.729% |
| 2026-07-28 | 12.7300 | 13.5100 | 12.7000 | 13.5100 | -6.892% | 16 | 496 | -61.140% |
| 2026-07-27 | 16.7000 | 16.7000 | 13.9100 | 14.5100 | -10.321% | 69 | 462 | -63.818% |
| 2026-07-24 | 18.5100 | 18.5100 | 16.1800 | 16.1800 | -25.266% | 29 | 459 | -67.553% |
| 2026-07-23 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -6.681% | 2 | 457 | -75.751% |
| 2026-07-22 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +3.341% | 1 | 458 | -77.371% |
| 2026-07-21 | 22.0000 | 22.5000 | 22.0000 | 22.4500 | +19.098% | 174 | 529 | -76.615% |
| 2026-07-17 | 17.5500 | 19.2100 | 17.0000 | 18.8500 | +1.453% | 156 | 437 | -72.149% |
| 2026-07-16 | 18.7500 | 18.9400 | 18.5800 | 18.5800 | -8.563% | 8 | 435 | -71.744% |
| 2026-07-15 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | -9.889% | 1 | 433 | -74.163% |
| 2026-07-14 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | 0.000% | 10 | 433 | -76.718% |
| 2026-07-13 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -10.302% | 4 | 433 | -76.718% |
| 2026-07-10 | 24.7700 | 25.2000 | 24.6300 | 25.1400 | -8.582% | 5 | 435 | -79.117% |
| 2026-07-09 | 29.0000 | 29.0000 | 27.5000 | 27.5000 | +13.076% | 12 | 434 | -80.909% |
| 2026-07-08 | 25.4000 | 25.4000 | 24.3200 | 24.3200 | -4.889% | 12 | 424 | -78.413% |
| 2026-07-07 | 25.1900 | 25.7100 | 25.1900 | 25.5700 | -25.560% | 3 | 425 | -79.468% |
| 2026-07-06 | 31.5000 | 35.0000 | 31.5000 | 34.3500 | -3.916% | 46 | 379 | -84.716% |
| 2026-07-01 | 39.0000 | 39.0000 | 35.6500 | 35.7500 | -16.178% | 6 | 383 | -85.315% |
| 2026-06-30 | 39.0500 | 43.5000 | 39.0500 | 42.6500 | +15.834% | 158 | 232 | -87.691% |
| 2026-06-29 | 34.4000 | 36.9200 | 30.7100 | 36.8200 | +4.990% | 16 | 228 | -85.741% |
| 2026-06-26 | 35.0000 | 37.4000 | 35.0000 | 35.0700 | -7.759% | 16 | 213 | -85.030% |
| 2026-06-25 | 41.5000 | 41.5000 | 36.0000 | 38.0200 | +6.201% | 196 | 296 | -86.191% |
| 2026-06-24 | 40.0000 | 40.0000 | 35.6900 | 35.8000 | -8.323% | 114 | 251 | -85.335% |
| 2026-06-23 | 36.5000 | 40.0300 | 36.5000 | 39.0500 | -8.868% | 287 | 124 | -86.556% |
| 2026-06-22 | 43.0200 | 43.0200 | 41.0000 | 42.8500 | 0.000% | 154 | 124 | -87.748% |