INTC271217C00003000
INTC Dec 17 2027 3.00 Call
optionOPRA
EODOct 16, 2026
88.92USD-3.032%(-2.78)11Vol7,249OI
INTC271217C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 88.92 | 88.92 | 88.92 | 88.92 | -3.032% | 11 | 7,249 | 0.000% |
| 2026-10-15 | 91.70 | 91.70 | 91.70 | 91.70 | -5.871% | 1 | 7,249 | -3.032% |
| 2026-10-14 | 97.42 | 97.42 | 97.42 | 97.42 | -6.516% | 20 | 7,229 | -8.725% |
| 2026-10-08 | 107.50 | 107.50 | 104.15 | 104.21 | -5.264% | 143 | 7,226 | -14.672% |
| 2026-10-07 | 110.50 | 110.50 | 110.00 | 110.00 | -2.222% | 4 | 7,224 | -19.164% |
| 2026-10-06 | 112.50 | 112.50 | 112.50 | 112.50 | -1.815% | 4 | 7,220 | -20.960% |
| 2026-10-05 | 113.25 | 115.50 | 112.91 | 114.58 | -1.224% | 670 | 6,834 | -22.395% |
| 2026-10-01 | 116.70 | 116.70 | 116.00 | 116.00 | +0.520% | 3 | 6,832 | -23.345% |
| 2026-09-30 | 115.40 | 115.40 | 115.40 | 115.40 | +1.219% | 1 | 6,830 | -22.946% |
| 2026-09-29 | 113.60 | 114.10 | 113.60 | 114.01 | +1.162% | 8 | 6,823 | -22.007% |
| 2026-09-28 | 117.75 | 117.80 | 112.70 | 112.70 | -6.728% | 155 | 6,743 | -21.100% |
| 2026-09-25 | 122.50 | 122.95 | 120.53 | 120.83 | -2.979% | 53 | 6,695 | -26.409% |
| 2026-09-24 | 122.05 | 124.54 | 119.93 | 124.54 | +4.788% | 750 | 6,333 | -28.601% |
| 2026-09-23 | 119.57 | 119.80 | 117.35 | 118.85 | -2.076% | 662 | 5,701 | -25.183% |
| 2026-09-22 | 118.60 | 121.37 | 118.51 | 121.37 | +1.522% | 2,825 | 4,220 | -26.736% |
| 2026-09-21 | 113.95 | 122.05 | 113.40 | 119.55 | +12.943% | 1,396 | 3,468 | -25.621% |
| 2026-09-18 | 106.80 | 106.80 | 104.01 | 105.85 | -1.186% | 674 | 3,111 | -15.994% |
| 2026-09-17 | 106.23 | 108.70 | 105.32 | 107.12 | +9.687% | 1,214 | 2,386 | -16.990% |
| 2026-09-16 | 99.00 | 100.05 | 97.04 | 97.66 | +2.800% | 346 | 2,140 | -8.949% |
| 2026-09-15 | 97.10 | 97.10 | 95.00 | 95.00 | -1.042% | 24 | 2,140 | -6.400% |
| 2026-09-14 | 93.10 | 96.00 | 93.10 | 96.00 | -3.856% | 3 | 2,137 | -7.375% |
| 2026-09-11 | 100.70 | 100.87 | 99.85 | 99.85 | +1.494% | 205 | 1,992 | -10.946% |
| 2026-09-10 | 98.20 | 98.75 | 98.20 | 98.38 | -4.652% | 192 | 1,880 | -9.616% |
| 2026-09-09 | 102.40 | 103.35 | 102.40 | 103.18 | +0.890% | 161 | 1,781 | -13.821% |
| 2026-09-08 | 98.99 | 103.42 | 98.84 | 102.27 | +16.600% | 563 | 1,260 | -13.054% |
| 2026-08-31 | 87.60 | 87.71 | 87.60 | 87.71 | +3.067% | 2 | 1,259 | +1.380% |
| 2026-08-25 | 85.12 | 85.12 | 85.10 | 85.10 | -1.207% | 46 | 1,214 | +4.489% |
| 2026-08-24 | 85.69 | 86.14 | 83.45 | 86.14 | -4.214% | 37 | 1,179 | +3.227% |
| 2026-08-20 | 88.52 | 89.93 | 88.52 | 89.93 | -1.920% | 15 | 1,164 | -1.123% |
| 2026-08-19 | 92.89 | 92.89 | 91.69 | 91.69 | -8.347% | 20 | 1,144 | -3.021% |
| 2026-08-18 | 100.04 | 100.04 | 100.04 | 100.04 | -0.715% | 100 | 1,044 | -11.116% |
| 2026-08-17 | 104.99 | 104.99 | 100.42 | 100.76 | +0.760% | 380 | 715 | -11.751% |
| 2026-08-12 | 98.50 | 100.00 | 98.50 | 100.00 | +4.712% | 2 | 715 | -11.080% |
| 2026-08-05 | 96.80 | 96.80 | 95.50 | 95.50 | +1.802% | 2 | 717 | -6.890% |
| 2026-07-16 | 96.30 | 96.30 | 93.81 | 93.81 | -11.291% | 52 | 666 | -5.213% |
| 2026-07-14 | 104.65 | 105.75 | 104.58 | 105.75 | +2.810% | 40 | 626 | -15.915% |
| 2026-07-13 | 102.86 | 102.86 | 102.86 | 102.86 | -2.317% | 1 | 625 | -13.552% |
| 2026-07-08 | 105.30 | 105.30 | 105.30 | 105.30 | -23.806% | 1 | 625 | -15.556% |
| 2026-06-30 | 138.20 | 138.20 | 138.20 | 138.20 | +7.490% | 1 | 629 | -35.658% |
| 2026-06-24 | 130.36 | 130.36 | 128.57 | 128.57 | -5.498% | 2 | 629 | -30.839% |
| 2026-06-22 | 137.90 | 137.90 | 136.03 | 136.05 | +3.452% | 28 | 641 | -34.642% |
| 2026-06-18 | 131.51 | 131.51 | 131.51 | 131.51 | +4.689% | 3 | 641 | -32.385% |
| 2026-06-15 | 125.72 | 125.72 | 125.62 | 125.62 | +5.342% | 2 | 641 | -29.215% |
| 2026-05-22 | 119.25 | 119.25 | 119.25 | 119.25 | +1.914% | 1 | 641 | -25.434% |
| 2026-05-20 | 114.34 | 117.01 | 114.34 | 117.01 | -1.090% | 2 | 642 | -24.006% |
| 2026-05-13 | 118.30 | 118.30 | 118.30 | 118.30 | -4.597% | 1 | 641 | -24.835% |
| 2026-05-12 | 124.00 | 124.00 | 124.00 | 124.00 | +7.864% | 1 | 642 | -28.290% |
| 2026-05-08 | 114.96 | 114.96 | 114.96 | 114.96 | +5.555% | 1 | 642 | -22.651% |
| 2026-05-06 | 108.91 | 108.91 | 108.91 | 108.91 | +0.843% | 1 | 642 | -18.355% |
| 2026-05-05 | 104.88 | 108.00 | 104.88 | 108.00 | +14.674% | 6 | 642 | -17.667% |
| 2026-05-04 | 94.18 | 94.18 | 94.18 | 94.18 | -2.151% | 1 | 642 | -5.585% |
| 2026-05-01 | 96.00 | 96.40 | 96.00 | 96.25 | +6.354% | 3 | 641 | -7.616% |
| 2026-04-30 | 90.50 | 90.50 | 90.50 | 90.50 | +0.567% | 9 | 641 | -1.746% |
| 2026-04-29 | 89.99 | 89.99 | 89.99 | 89.99 | +9.744% | 1 | 641 | -1.189% |
| 2026-04-27 | 82.00 | 82.00 | 82.00 | 82.00 | +2.770% | 1 | 641 | +8.439% |
| 2026-04-24 | 79.05 | 79.79 | 79.05 | 79.79 | +24.110% | 2 | 641 | +11.443% |
| 2026-04-23 | 64.00 | 64.29 | 64.00 | 64.29 | -1.426% | 2 | 642 | +38.311% |
| 2026-04-22 | 63.60 | 65.22 | 63.60 | 65.22 | +2.709% | 4 | 642 | +36.339% |
| 2026-04-20 | 63.50 | 63.50 | 63.50 | 63.50 | -5.295% | 1 | 642 | +40.031% |
| 2026-04-17 | 67.05 | 67.05 | 67.05 | 67.05 | +15.603% | 2 | 641 | +32.617% |
| 2026-04-09 | 58.00 | 58.00 | 58.00 | 58.00 | +5.936% | 1 | 642 | +53.310% |
| 2026-04-08 | 54.75 | 54.75 | 54.75 | 54.75 | +20.914% | 2 | 642 | +62.411% |
| 2026-04-01 | 45.53 | 45.53 | 45.28 | 45.28 | +12.497% | 10 | 642 | +96.378% |
| 2026-03-30 | 40.25 | 40.25 | 40.25 | 40.25 | -1.709% | 2 | 640 | +120.919% |
| 2026-03-24 | 40.85 | 40.95 | 40.85 | 40.95 | -0.727% | 40 | 642 | +117.143% |
| 2026-03-20 | 41.25 | 41.25 | 41.25 | 41.25 | -10.811% | 2 | 622 | +115.564% |
| 2026-03-16 | 46.25 | 46.25 | 46.25 | 46.25 | +2.778% | 3 | 620 | +92.259% |
| 2026-03-11 | 45.00 | 45.00 | 45.00 | 45.00 | +7.117% | 1 | 620 | +97.600% |
| 2026-03-09 | 42.01 | 42.01 | 42.01 | 42.01 | -0.803% | 1 | 620 | +111.664% |
| 2026-03-06 | 42.35 | 42.35 | 42.35 | 42.35 | 0.000% | 2 | 621 | +109.965% |
| 2026-03-02 | 42.00 | 42.35 | 42.00 | 42.35 | +1.437% | 3 | 619 | +109.965% |
| 2026-02-23 | 41.79 | 41.79 | 41.75 | 41.75 | -1.066% | 6 | 619 | +112.982% |
| 2026-02-19 | 42.20 | 42.20 | 42.20 | 42.20 | -1.171% | 1 | 613 | +110.711% |
| 2026-02-18 | 43.70 | 43.70 | 42.70 | 42.70 | -2.511% | 10 | 612 | +108.244% |
| 2026-02-17 | 43.20 | 43.80 | 43.20 | 43.80 | -1.904% | 10 | 602 | +103.014% |
| 2026-02-13 | 44.70 | 44.70 | 44.65 | 44.65 | -2.935% | 2 | 590 | +99.149% |
| 2026-02-11 | 46.00 | 46.00 | 46.00 | 46.00 | -1.499% | 1 | 590 | +93.304% |
| 2026-02-10 | 46.75 | 46.75 | 46.70 | 46.70 | -3.413% | 2 | 590 | +90.407% |
| 2026-02-09 | 48.45 | 48.55 | 48.30 | 48.35 | +0.415% | 5 | 590 | +83.909% |
| 2026-02-06 | 46.65 | 48.60 | 46.65 | 48.15 | +4.108% | 14 | 585 | +84.673% |
| 2026-02-05 | 45.55 | 46.25 | 45.50 | 46.25 | +2.210% | 21 | 572 | +92.259% |
| 2026-02-04 | 46.55 | 47.00 | 44.70 | 45.25 | -2.793% | 30 | 551 | +96.508% |
| 2026-02-03 | 48.00 | 48.00 | 46.40 | 46.55 | -0.428% | 50 | 521 | +91.020% |
| 2026-02-02 | 44.25 | 46.80 | 44.25 | 46.75 | +0.972% | 75 | 471 | +90.203% |
| 2026-01-30 | 46.05 | 46.30 | 46.05 | 46.30 | +2.095% | 15 | 396 | +92.052% |
| 2026-01-29 | 45.60 | 45.65 | 45.30 | 45.35 | +9.146% | 20 | 381 | +96.075% |
| 2026-01-27 | 41.50 | 41.55 | 41.50 | 41.55 | +4.292% | 3 | 361 | +114.007% |
| 2026-01-26 | 39.84 | 39.84 | 39.84 | 39.84 | -8.770% | 1 | 358 | +123.193% |
| 2026-01-23 | 43.45 | 43.67 | 43.45 | 43.67 | -16.019% | 3 | 358 | +103.618% |
| 2026-01-22 | 52.00 | 52.00 | 52.00 | 52.00 | +14.060% | 9 | 357 | +71.000% |
| 2026-01-20 | 45.59 | 45.59 | 45.59 | 45.59 | -2.041% | 2 | 357 | +95.043% |
| 2026-01-15 | 46.53 | 46.54 | 46.03 | 46.54 | +3.422% | 3 | 357 | +91.061% |
| 2026-01-13 | 42.93 | 45.10 | 42.93 | 45.00 | +6.257% | 35 | 357 | +97.600% |
| 2026-01-12 | 42.35 | 42.35 | 42.35 | 42.35 | -0.820% | 1 | 332 | +109.965% |
| 2026-01-09 | 42.80 | 42.80 | 42.70 | 42.70 | +4.070% | 2 | 332 | +108.244% |
| 2026-01-07 | 41.03 | 41.03 | 41.03 | 41.03 | +20.925% | 1 | 332 | +116.719% |
| 2025-12-29 | 33.93 | 33.93 | 33.93 | 33.93 | +1.739% | 2 | 331 | +162.069% |
| 2025-12-17 | 33.35 | 33.35 | 33.35 | 33.35 | -12.810% | 3 | 331 | +166.627% |
| 2025-12-10 | 38.25 | 38.25 | 38.25 | 38.25 | +23.746% | 1 | 334 | +132.471% |
| 2025-11-20 | 30.91 | 30.91 | 30.91 | 30.91 | -12.188% | 1 | 333 | +187.674% |
| 2025-11-06 | 35.20 | 35.20 | 35.20 | 35.20 | -5.453% | 1 | 334 | +152.614% |
| 2025-11-03 | 37.23 | 37.23 | 37.23 | 37.23 | -1.430% | 10 | 333 | +138.840% |
| 2025-10-30 | 38.47 | 38.47 | 37.77 | 37.77 | -1.641% | 3 | 333 | +135.425% |
| 2025-10-29 | 38.40 | 38.40 | 38.40 | 38.40 | +0.814% | 1 | 334 | +131.563% |
| 2025-10-27 | 37.17 | 38.09 | 37.17 | 38.09 | +0.237% | 29 | 306 | +133.447% |
| 2025-10-24 | 38.00 | 38.00 | 38.00 | 38.00 | +12.227% | 1 | 306 | +134.000% |
| 2025-10-22 | 33.86 | 33.86 | 33.86 | 33.86 | -4.861% | 35 | 307 | +162.611% |
| 2025-10-20 | 35.48 | 35.59 | 35.48 | 35.59 | +2.358% | 45 | 307 | +149.845% |
| 2025-10-17 | 34.89 | 34.89 | 34.77 | 34.77 | +6.428% | 3 | 262 | +155.738% |
| 2025-10-14 | 32.67 | 32.67 | 32.67 | 32.67 | -3.912% | 2 | 262 | +172.176% |
| 2025-10-10 | 34.00 | 34.00 | 34.00 | 34.00 | -6.207% | 2 | 263 | +161.529% |
| 2025-10-09 | 34.82 | 36.25 | 34.82 | 36.25 | +5.317% | 2 | 264 | +145.297% |
| 2025-10-06 | 34.42 | 34.42 | 34.42 | 34.42 | -3.042% | 1 | 264 | +158.338% |
| 2025-10-03 | 35.50 | 35.50 | 35.50 | 35.50 | +10.938% | 1 | 264 | +150.479% |
| 2025-10-01 | 31.90 | 32.00 | 31.90 | 32.00 | -0.929% | 2 | 263 | +177.875% |
| 2025-09-29 | 32.30 | 32.30 | 32.30 | 32.30 | +4.802% | 1 | 263 | +175.294% |
| 2025-09-25 | 30.15 | 30.82 | 30.15 | 30.82 | +8.789% | 9 | 262 | +188.514% |
| 2025-09-24 | 27.80 | 28.33 | 27.80 | 28.33 | +5.316% | 4 | 267 | +213.872% |
| 2025-09-23 | 26.42 | 27.20 | 26.42 | 26.90 | -0.555% | 5 | 267 | +230.558% |
| 2025-09-22 | 26.65 | 27.05 | 26.65 | 27.05 | -2.523% | 6 | 268 | +228.725% |
| 2025-09-19 | 27.75 | 27.75 | 27.75 | 27.75 | -2.870% | 1 | 268 | +220.432% |
| 2025-09-18 | 29.20 | 29.44 | 28.00 | 28.57 | +25.859% | 199 | 267 | +211.236% |
| 2025-09-16 | 22.55 | 22.70 | 22.55 | 22.70 | +1.430% | 2 | 372 | +291.718% |
| 2025-09-15 | 21.85 | 22.38 | 21.85 | 22.38 | +3.467% | 3 | 372 | +297.319% |
| 2025-09-12 | 22.00 | 22.00 | 21.30 | 21.63 | -3.221% | 4 | 371 | +311.096% |
| 2025-09-11 | 22.35 | 22.35 | 22.35 | 22.35 | +6.429% | 2 | 369 | +297.852% |
| 2025-09-09 | 22.50 | 22.50 | 21.00 | 21.00 | -7.080% | 5 | 367 | +323.429% |
| 2025-09-02 | 21.50 | 22.60 | 21.50 | 22.60 | +2.401% | 191 | 367 | +293.451% |
| 2025-08-29 | 22.07 | 22.07 | 22.07 | 22.07 | -1.780% | 1 | 199 | +302.900% |
| 2025-08-28 | 22.49 | 22.50 | 22.47 | 22.47 | +2.136% | 4 | 199 | +295.728% |
| 2025-08-26 | 22.00 | 22.00 | 22.00 | 22.00 | -2.222% | 2 | 196 | +304.182% |
| 2025-08-25 | 22.80 | 22.80 | 22.50 | 22.50 | +0.446% | 41 | 196 | +295.200% |
| 2025-08-22 | 22.00 | 22.40 | 21.50 | 22.40 | +9.109% | 23 | 195 | +296.964% |
| 2025-08-21 | 20.68 | 20.70 | 20.53 | 20.53 | -3.160% | 5 | 189 | +333.122% |
| 2025-08-20 | 22.20 | 22.20 | 21.10 | 21.20 | -7.826% | 6 | 188 | +319.434% |
| 2025-08-19 | 23.40 | 24.60 | 23.00 | 23.00 | +12.195% | 8 | 186 | +286.609% |
| 2025-08-18 | 21.40 | 21.40 | 20.50 | 20.50 | -7.658% | 10 | 183 | +333.756% |
| 2025-08-15 | 23.20 | 23.20 | 22.00 | 22.20 | +3.738% | 14 | 192 | +300.541% |
| 2025-08-14 | 19.45 | 21.40 | 19.45 | 21.40 | +11.284% | 14 | 184 | +315.514% |
| 2025-08-13 | 19.20 | 19.55 | 19.20 | 19.23 | -1.131% | 43 | 185 | +362.402% |
| 2025-08-12 | 18.50 | 19.45 | 18.50 | 19.45 | +5.995% | 50 | 205 | +357.172% |
| 2025-08-11 | 18.30 | 18.35 | 18.30 | 18.35 | +5.339% | 11 | 168 | +384.578% |
| 2025-08-08 | 17.30 | 17.42 | 17.30 | 17.42 | -3.222% | 15 | 178 | +410.448% |
| 2025-08-07 | 18.00 | 18.00 | 17.50 | 18.00 | -2.439% | 4 | 168 | +394.000% |
| 2025-08-05 | 18.45 | 18.45 | 18.45 | 18.45 | +8.529% | 1 | 164 | +381.951% |
| 2025-08-04 | 16.80 | 17.00 | 16.80 | 17.00 | +0.295% | 22 | 163 | +423.059% |
| 2025-08-01 | 17.36 | 18.16 | 16.64 | 16.95 | -3.693% | 19 | 145 | +424.602% |
| 2025-07-31 | 17.53 | 17.60 | 17.53 | 17.60 | -3.562% | 4 | 138 | +405.227% |
| 2025-07-30 | 17.90 | 18.25 | 17.90 | 18.25 | +1.389% | 2 | 134 | +387.233% |
| 2025-07-29 | 18.10 | 18.10 | 18.00 | 18.00 | -1.639% | 14 | 132 | +394.000% |
| 2025-07-25 | 19.35 | 19.35 | 17.85 | 18.30 | -12.857% | 17 | 119 | +385.902% |
| 2025-07-24 | 21.00 | 21.00 | 21.00 | 21.00 | -0.474% | 1 | 109 | +323.429% |
| 2025-07-23 | 21.10 | 21.10 | 21.10 | 21.10 | +0.476% | 2 | 109 | +321.422% |
| 2025-07-18 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 2 | 107 | +323.429% |
| 2025-07-11 | 21.00 | 21.00 | 21.00 | 21.00 | +7.692% | 1 | 105 | +323.429% |
| 2025-07-07 | 19.50 | 19.50 | 19.50 | 19.50 | -4.412% | 1 | 105 | +356.000% |
| 2025-07-01 | 20.40 | 20.40 | 20.40 | 20.40 | +0.493% | 1 | 104 | +335.882% |
| 2025-06-27 | 21.25 | 21.25 | 20.00 | 20.30 | +2.370% | 43 | 104 | +338.030% |
| 2025-06-24 | 19.78 | 19.83 | 17.50 | 19.83 | +5.199% | 5 | 67 | +348.411% |
| 2025-06-23 | 19.08 | 19.08 | 18.85 | 18.85 | -0.789% | 4 | 68 | +371.724% |
| 2025-06-17 | 19.00 | 19.00 | 19.00 | 19.00 | -1.042% | 1 | 65 | +368.000% |
| 2025-06-11 | 20.95 | 20.95 | 19.20 | 19.20 | -0.518% | 6 | 65 | +363.125% |
| 2025-06-10 | 19.30 | 19.30 | 19.30 | 19.30 | +7.942% | 1 | 63 | +360.725% |
| 2025-06-09 | 17.88 | 17.88 | 17.88 | 17.88 | +0.732% | 1 | 63 | +397.315% |
| 2025-06-05 | 17.75 | 17.75 | 17.75 | 17.75 | -1.389% | 1 | 62 | +400.958% |
| 2025-06-03 | 18.00 | 18.00 | 18.00 | 18.00 | +5.140% | 2 | 62 | +394.000% |
| 2025-06-02 | 17.12 | 17.12 | 17.12 | 17.12 | +0.176% | 1 | 63 | +419.393% |
| 2025-05-30 | 17.09 | 17.09 | 17.09 | 17.09 | -2.953% | 2 | 64 | +420.304% |
| 2025-05-29 | 17.68 | 17.68 | 17.52 | 17.61 | -3.242% | 3 | 65 | +404.940% |
| 2025-05-28 | 18.20 | 18.20 | 18.20 | 18.20 | +1.167% | 1 | 62 | +388.571% |
| 2025-05-27 | 17.99 | 17.99 | 17.99 | 17.99 | +2.216% | 1 | 61 | +394.275% |
| 2025-05-23 | 17.60 | 17.60 | 17.60 | 17.60 | +0.860% | 6 | 57 | +405.227% |
| 2025-05-20 | 17.45 | 17.45 | 17.45 | 17.45 | -6.635% | 2 | 57 | +409.570% |
| 2025-05-19 | 18.69 | 18.69 | 18.69 | 18.69 | -2.198% | 1 | 55 | +375.762% |
| 2025-05-16 | 19.11 | 19.11 | 19.11 | 19.11 | -0.676% | 2 | 55 | +365.306% |
| 2025-05-14 | 19.24 | 19.24 | 19.24 | 19.24 | +3.441% | 1 | 55 | +362.162% |
| 2025-05-09 | 18.60 | 18.60 | 18.60 | 18.60 | +2.479% | 4 | 54 | +378.065% |
| 2025-05-08 | 18.15 | 18.15 | 18.15 | 18.15 | +2.542% | 1 | 54 | +389.917% |
| 2025-05-05 | 17.70 | 17.70 | 17.70 | 17.70 | +2.253% | 3 | 53 | +402.373% |
| 2025-04-30 | 17.31 | 17.31 | 17.31 | 17.31 | -2.534% | 20 | 50 | +413.692% |
| 2025-04-28 | 17.76 | 17.76 | 17.76 | 17.76 | -1.003% | 2 | 32 | +400.676% |
| 2025-04-23 | 17.94 | 17.94 | 17.94 | 17.94 | 0.000% | 30 | 30 | +395.652% |