INTC271217C00210000
INTC Dec 17 2027 210.00 Call
optionOPRA
EODOct 16, 2026
4.50USD-24.875%(-1.49)30Vol4,949OI
INTC271217C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.9500 | 4.9500 | 4.5000 | 4.5000 | -24.875% | 30 | 4,944 | 0.000% |
| 2026-10-15 | 5.5800 | 5.9900 | 5.1900 | 5.9900 | -7.132% | 1,279 | 5,863 | -24.875% |
| 2026-10-14 | 7.0500 | 7.0500 | 6.3500 | 6.4500 | -11.644% | 459 | 5,811 | -30.233% |
| 2026-10-13 | 6.5000 | 7.3000 | 6.5000 | 7.3000 | -0.680% | 1,319 | 6,293 | -38.356% |
| 2026-10-12 | 7.4900 | 7.5000 | 7.3500 | 7.3500 | -17.416% | 109 | 6,238 | -38.776% |
| 2026-10-09 | 9.3000 | 9.3200 | 8.5300 | 8.9000 | -5.820% | 49 | 6,252 | -49.438% |
| 2026-10-08 | 11.1500 | 11.1500 | 9.4500 | 9.4500 | -19.779% | 75 | 6,257 | -52.381% |
| 2026-10-07 | 11.6000 | 12.0000 | 11.6000 | 11.7800 | -0.169% | 144 | 6,145 | -61.800% |
| 2026-10-06 | 13.1000 | 13.1500 | 11.8000 | 11.8000 | -11.345% | 31 | 6,145 | -61.864% |
| 2026-10-05 | 14.5000 | 14.7500 | 13.3000 | 13.3100 | -16.394% | 84 | 6,196 | -66.191% |
| 2026-10-02 | 18.0000 | 18.7000 | 15.9200 | 15.9200 | -4.384% | 120 | 6,184 | -71.734% |
| 2026-10-01 | 16.2500 | 17.4700 | 16.2500 | 16.6500 | -0.240% | 433 | 6,129 | -72.973% |
| 2026-09-30 | 16.4000 | 16.8000 | 16.0000 | 16.6900 | +7.193% | 50 | 6,111 | -73.038% |
| 2026-09-29 | 15.3500 | 16.5500 | 15.3500 | 15.5700 | +1.433% | 1,029 | 5,739 | -71.098% |
| 2026-09-28 | 17.9500 | 17.9500 | 15.2000 | 15.3500 | -19.211% | 328 | 5,653 | -70.684% |
| 2026-09-25 | 19.8800 | 20.3000 | 18.9000 | 19.0000 | -7.990% | 883 | 5,060 | -76.316% |
| 2026-09-24 | 19.4600 | 20.6500 | 19.1000 | 20.6500 | +12.965% | 114 | 5,024 | -78.208% |
| 2026-09-23 | 18.1500 | 18.3300 | 17.3000 | 18.2800 | -6.496% | 115 | 4,940 | -75.383% |
| 2026-09-22 | 17.9500 | 19.5500 | 17.9500 | 19.5500 | +7.182% | 2,136 | 3,988 | -76.982% |
| 2026-09-21 | 15.5700 | 20.0800 | 15.4500 | 18.2400 | +43.622% | 319 | 4,112 | -75.329% |
| 2026-09-18 | 13.0600 | 13.0600 | 11.8500 | 12.7000 | -2.682% | 591 | 3,663 | -64.567% |
| 2026-09-17 | 11.4200 | 14.0000 | 11.4200 | 13.0500 | +27.941% | 2,037 | 3,715 | -65.517% |
| 2026-09-16 | 10.5000 | 10.7400 | 9.7000 | 10.2000 | +14.607% | 76 | 3,709 | -55.882% |
| 2026-09-15 | 9.7500 | 9.7500 | 8.7500 | 8.9000 | -6.316% | 510 | 3,317 | -49.438% |
| 2026-09-14 | 9.6500 | 10.0000 | 9.2700 | 9.5000 | -19.218% | 46 | 3,321 | -52.632% |
| 2026-09-11 | 11.5000 | 12.5000 | 11.5000 | 11.7600 | +1.818% | 58 | 3,307 | -61.735% |
| 2026-09-10 | 12.0000 | 12.0000 | 11.4000 | 11.5500 | -13.613% | 15 | 3,305 | -61.039% |
| 2026-09-09 | 12.6800 | 13.6000 | 12.6800 | 13.3700 | +0.906% | 49 | 3,304 | -66.343% |
| 2026-09-08 | 11.0800 | 13.7000 | 11.0800 | 13.2500 | +44.022% | 604 | 3,264 | -66.038% |
| 2026-09-04 | 7.7600 | 9.2000 | 7.3000 | 9.2000 | +24.493% | 54 | 3,245 | -51.087% |
| 2026-09-03 | 6.9700 | 7.6500 | 6.8700 | 7.3900 | +7.101% | 930 | 2,691 | -39.107% |
| 2026-09-02 | 6.4200 | 7.1000 | 6.4200 | 6.9000 | +2.985% | 160 | 2,672 | -34.783% |
| 2026-09-01 | 6.4600 | 7.0000 | 6.0000 | 6.7000 | -6.555% | 144 | 2,591 | -32.836% |
| 2026-08-31 | 7.3200 | 7.3200 | 7.0000 | 7.1700 | -2.449% | 11 | 2,581 | -37.238% |
| 2026-08-28 | 8.0000 | 8.8100 | 7.2400 | 7.3500 | -10.366% | 122 | 2,520 | -38.776% |
| 2026-08-27 | 8.3800 | 8.3800 | 7.8000 | 8.2000 | +10.067% | 124 | 2,517 | -45.122% |
| 2026-08-26 | 7.3200 | 7.7500 | 7.1500 | 7.4500 | +0.676% | 489 | 2,543 | -39.597% |
| 2026-08-25 | 7.7500 | 7.7500 | 7.4000 | 7.4000 | -7.500% | 31 | 2,547 | -39.189% |
| 2026-08-24 | 8.3700 | 8.3700 | 7.5000 | 8.0000 | -11.111% | 76 | 2,524 | -43.750% |
| 2026-08-21 | 9.4000 | 9.4100 | 8.9000 | 9.0000 | -6.736% | 30 | 2,524 | -50.000% |
| 2026-08-20 | 9.2600 | 9.7000 | 9.0300 | 9.6500 | -2.722% | 128 | 2,530 | -53.368% |
| 2026-08-19 | 9.9400 | 10.1000 | 9.7000 | 9.9200 | -13.514% | 14 | 2,524 | -54.637% |
| 2026-08-18 | 13.1700 | 13.3000 | 11.4100 | 11.4700 | -23.380% | 35 | 2,520 | -60.767% |
| 2026-08-17 | 15.5500 | 15.6400 | 14.6600 | 14.9700 | -0.532% | 16 | 2,518 | -69.940% |
| 2026-08-14 | 16.5200 | 16.5300 | 15.0500 | 15.0500 | -7.099% | 11 | 2,511 | -70.100% |
| 2026-08-13 | 17.3500 | 17.4500 | 16.2000 | 16.2000 | +7.072% | 7 | 2,512 | -72.222% |
| 2026-08-12 | 15.5100 | 15.6500 | 14.6000 | 15.1300 | +10.277% | 15 | 2,506 | -70.258% |
| 2026-08-11 | 13.8000 | 14.0000 | 13.7200 | 13.7200 | -4.056% | 39 | 2,508 | -67.201% |
| 2026-08-10 | 16.1500 | 16.1500 | 14.3000 | 14.3000 | -8.039% | 7 | 2,507 | -68.531% |
| 2026-08-07 | 18.0000 | 18.0000 | 15.5500 | 15.5500 | -6.042% | 6 | 2,504 | -71.061% |
| 2026-08-06 | 16.2300 | 17.2500 | 16.2300 | 16.5500 | -7.022% | 28 | 2,501 | -72.810% |
| 2026-08-05 | 18.0000 | 18.0000 | 17.8000 | 17.8000 | +1.714% | 10 | 2,510 | -74.719% |
| 2026-08-04 | 13.9500 | 17.9000 | 13.9500 | 17.5000 | +32.676% | 34 | 2,526 | -74.286% |
| 2026-08-03 | 12.0000 | 13.1900 | 12.0000 | 13.1900 | -2.729% | 49 | 2,563 | -65.883% |
| 2026-07-31 | 15.9000 | 15.9000 | 13.5600 | 13.5600 | +2.727% | 157 | 2,504 | -66.814% |
| 2026-07-30 | 12.0000 | 14.7500 | 12.0000 | 13.2000 | +16.814% | 149 | 2,561 | -65.909% |
| 2026-07-29 | 12.8000 | 12.8000 | 11.0100 | 11.3000 | -10.883% | 217 | 2,359 | -60.177% |
| 2026-07-28 | 12.1600 | 12.8000 | 11.5600 | 12.6800 | -12.552% | 530 | 2,153 | -64.511% |
| 2026-07-27 | 15.2000 | 15.2300 | 12.8000 | 14.5000 | -2.027% | 628 | 2,040 | -68.966% |
| 2026-07-24 | 19.1000 | 19.1000 | 14.8000 | 14.8000 | -22.310% | 108 | 2,034 | -69.595% |
| 2026-07-23 | 20.2500 | 20.5000 | 19.0500 | 19.0500 | -10.142% | 66 | 2,012 | -76.378% |
| 2026-07-22 | 21.0000 | 22.1000 | 21.0000 | 21.2000 | -4.933% | 41 | 2,006 | -78.774% |
| 2026-07-21 | 20.4000 | 22.3000 | 20.4000 | 22.3000 | +16.146% | 476 | 1,588 | -79.821% |
| 2026-07-20 | 18.7000 | 19.2000 | 18.7000 | 19.2000 | +8.291% | 68 | 1,586 | -76.563% |
| 2026-07-17 | 16.3700 | 18.1900 | 15.6500 | 17.7300 | -0.672% | 487 | 1,402 | -74.619% |
| 2026-07-16 | 18.8500 | 19.7000 | 17.8500 | 17.8500 | -13.768% | 288 | 1,249 | -74.790% |
| 2026-07-15 | 20.5000 | 20.7000 | 18.4000 | 20.7000 | -11.802% | 16 | 1,236 | -78.261% |
| 2026-07-14 | 22.1000 | 23.4700 | 22.1000 | 23.4700 | +9.673% | 76 | 1,222 | -80.827% |
| 2026-07-13 | 21.7900 | 21.8500 | 21.3500 | 21.4000 | -8.820% | 326 | 921 | -78.972% |
| 2026-07-10 | 23.0000 | 23.6000 | 23.0000 | 23.4700 | -6.120% | 38 | 899 | -80.827% |
| 2026-07-09 | 26.6500 | 26.6500 | 25.0000 | 25.0000 | +11.607% | 774 | 426 | -82.000% |
| 2026-07-08 | 24.0900 | 24.5000 | 22.0000 | 22.4000 | -9.859% | 44 | 395 | -79.911% |
| 2026-07-07 | 25.6300 | 26.2500 | 24.4700 | 24.8500 | -19.187% | 270 | 300 | -81.891% |
| 2026-07-06 | 33.0000 | 33.0000 | 30.7500 | 30.7500 | +5.816% | 25 | 279 | -85.366% |
| 2026-07-02 | 31.5000 | 31.5000 | 28.6500 | 29.0600 | -15.841% | 47 | 286 | -84.515% |
| 2026-07-01 | 34.5300 | 34.5300 | 34.5300 | 34.5300 | -14.699% | 25 | 271 | -86.968% |
| 2026-06-30 | 40.0200 | 41.6500 | 40.0200 | 40.4800 | +15.459% | 29 | 243 | -88.883% |
| 2026-06-29 | 31.9200 | 35.0600 | 29.4900 | 35.0600 | +4.407% | 78 | 177 | -87.165% |
| 2026-06-26 | 33.4900 | 35.5000 | 33.3900 | 33.5800 | -5.382% | 88 | 96 | -86.599% |
| 2026-06-25 | 37.5900 | 37.5900 | 34.1900 | 35.4900 | +2.572% | 112 | 45 | -87.320% |
| 2026-06-24 | 37.3500 | 37.9500 | 34.6000 | 34.6000 | -5.542% | 82 | 45 | -86.994% |
| 2026-06-23 | 35.4800 | 39.3000 | 35.4800 | 36.6300 | 0.000% | 72 | 0 | -87.715% |