INTC271217C00005000
INTC Dec 17 2027 5.00 Call
optionOPRA
InactiveOct 7, 2026
109.57USD-9.326%(-11.27)15Vol87OI
INTC271217C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 109.57 | 109.57 | 109.57 | 109.57 | -9.326% | 15 | 87 | 0.000% |
| 2026-09-24 | 119.00 | 120.84 | 119.00 | 120.84 | +3.814% | 2 | 86 | -9.326% |
| 2026-09-23 | 116.40 | 116.40 | 116.40 | 116.40 | +4.535% | 1 | 87 | -5.868% |
| 2026-09-21 | 111.35 | 111.35 | 111.35 | 111.35 | +8.953% | 1 | 88 | -1.599% |
| 2026-09-18 | 102.20 | 102.20 | 102.20 | 102.20 | +12.419% | 1 | 87 | +7.211% |
| 2026-09-04 | 90.85 | 90.91 | 90.85 | 90.91 | -0.099% | 2 | 88 | +20.526% |
| 2026-08-18 | 91.00 | 91.00 | 91.00 | 91.00 | -1.087% | 2 | 88 | +20.407% |
| 2026-08-10 | 92.00 | 92.00 | 92.00 | 92.00 | +15.144% | 2 | 88 | +19.098% |
| 2026-07-29 | 79.90 | 79.90 | 79.90 | 79.90 | -3.198% | 4 | 89 | +37.134% |
| 2026-07-28 | 80.00 | 82.54 | 80.00 | 82.54 | -2.665% | 4 | 90 | +32.748% |
| 2026-07-27 | 84.60 | 84.80 | 84.60 | 84.80 | -3.417% | 2 | 91 | +29.210% |
| 2026-07-24 | 88.25 | 88.25 | 87.80 | 87.80 | -7.579% | 3 | 91 | +24.795% |
| 2026-07-20 | 95.00 | 95.00 | 95.00 | 95.00 | +3.825% | 1 | 91 | +15.337% |
| 2026-07-17 | 91.50 | 91.50 | 91.50 | 91.50 | -0.468% | 1 | 91 | +19.749% |
| 2026-07-16 | 96.00 | 96.00 | 91.93 | 91.93 | -6.194% | 3 | 90 | +19.189% |
| 2026-07-15 | 97.00 | 98.00 | 95.53 | 98.00 | -3.401% | 4 | 89 | +11.806% |
| 2026-07-14 | 102.90 | 102.90 | 101.45 | 101.45 | +1.857% | 2 | 90 | +8.004% |
| 2026-07-13 | 99.60 | 99.60 | 99.60 | 99.60 | -8.624% | 1 | 89 | +10.010% |
| 2026-07-09 | 109.00 | 109.00 | 109.00 | 109.00 | +7.921% | 1 | 88 | +0.523% |
| 2026-07-08 | 100.50 | 101.00 | 100.50 | 101.00 | -3.257% | 2 | 88 | +8.485% |
| 2026-07-07 | 104.40 | 104.41 | 104.40 | 104.40 | -17.607% | 4 | 87 | +4.952% |
| 2026-06-24 | 128.50 | 128.50 | 126.71 | 126.71 | -6.556% | 2 | 86 | -13.527% |
| 2026-06-22 | 135.60 | 135.60 | 135.60 | 135.60 | +5.116% | 1 | 86 | -19.196% |
| 2026-06-18 | 128.00 | 129.00 | 128.00 | 129.00 | +12.154% | 2 | 86 | -15.062% |
| 2026-06-16 | 115.02 | 115.02 | 115.02 | 115.02 | -9.433% | 6 | 86 | -4.738% |
| 2026-06-15 | 127.00 | 127.00 | 127.00 | 127.00 | +4.098% | 1 | 87 | -13.724% |
| 2026-06-12 | 117.10 | 122.00 | 117.10 | 122.00 | +28.421% | 2 | 87 | -10.189% |
| 2026-06-05 | 95.00 | 95.00 | 95.00 | 95.00 | -19.492% | 1 | 87 | +15.337% |
| 2026-05-22 | 115.60 | 118.00 | 115.60 | 118.00 | +9.259% | 2 | 87 | -7.144% |
| 2026-05-19 | 99.00 | 108.00 | 99.00 | 108.00 | +8.000% | 3 | 87 | +1.454% |
| 2026-05-18 | 100.00 | 100.00 | 100.00 | 100.00 | -4.762% | 1 | 87 | +9.570% |
| 2026-05-15 | 103.00 | 105.00 | 103.00 | 105.00 | -7.733% | 2 | 87 | +4.352% |
| 2026-05-14 | 112.90 | 113.80 | 112.90 | 113.80 | +2.476% | 2 | 87 | -3.717% |
| 2026-05-12 | 120.00 | 120.00 | 111.05 | 111.05 | -8.223% | 4 | 86 | -1.333% |
| 2026-05-11 | 121.00 | 121.00 | 121.00 | 121.00 | +1.681% | 1 | 86 | -9.446% |
| 2026-05-08 | 121.80 | 121.80 | 119.00 | 119.00 | +26.273% | 4 | 86 | -7.924% |
| 2026-05-01 | 94.24 | 94.24 | 94.24 | 94.24 | +59.729% | 1 | 88 | +16.267% |
| 2026-04-13 | 60.00 | 60.00 | 59.00 | 59.00 | +0.855% | 7 | 88 | +85.712% |
| 2026-04-10 | 58.00 | 58.50 | 58.00 | 58.50 | +42.405% | 11 | 90 | +87.299% |
| 2026-03-20 | 41.08 | 41.08 | 41.08 | 41.08 | -11.978% | 1 | 100 | +166.723% |
| 2026-02-06 | 46.67 | 46.67 | 46.67 | 46.67 | +6.068% | 1 | 99 | +134.776% |
| 2026-01-29 | 44.00 | 44.00 | 44.00 | 44.00 | +12.360% | 3 | 99 | +149.023% |
| 2026-01-07 | 39.16 | 39.16 | 39.16 | 39.16 | +11.854% | 15 | 101 | +179.801% |
| 2026-01-05 | 35.01 | 35.01 | 35.01 | 35.01 | +9.406% | 1 | 114 | +212.968% |
| 2025-12-22 | 32.00 | 32.00 | 32.00 | 32.00 | -11.284% | 1 | 114 | +242.406% |
| 2025-12-09 | 36.07 | 36.07 | 36.07 | 36.07 | -8.102% | 1 | 115 | +203.770% |
| 2025-12-03 | 39.25 | 39.25 | 39.25 | 39.25 | +10.876% | 1 | 115 | +179.159% |
| 2025-11-28 | 35.40 | 35.40 | 35.40 | 35.40 | +12.203% | 12 | 116 | +209.520% |
| 2025-11-13 | 31.55 | 31.55 | 31.55 | 31.55 | -7.829% | 1 | 104 | +247.290% |
| 2025-11-10 | 34.23 | 34.23 | 34.23 | 34.23 | -2.423% | 1 | 105 | +220.099% |
| 2025-11-03 | 35.08 | 35.08 | 35.08 | 35.08 | +6.174% | 1 | 104 | +212.343% |
| 2025-10-15 | 33.04 | 33.04 | 33.04 | 33.04 | +6.581% | 1 | 104 | +231.628% |
| 2025-10-10 | 31.00 | 31.00 | 31.00 | 31.00 | -7.324% | 1 | 105 | +253.452% |
| 2025-10-06 | 33.65 | 33.65 | 33.45 | 33.45 | +1.951% | 2 | 106 | +227.564% |
| 2025-10-02 | 32.81 | 32.81 | 32.81 | 32.81 | +2.853% | 1 | 104 | +233.953% |
| 2025-09-26 | 31.90 | 31.90 | 31.90 | 31.90 | +7.407% | 2 | 105 | +243.480% |
| 2025-09-25 | 29.00 | 29.80 | 28.38 | 29.70 | +12.118% | 19 | 105 | +268.923% |
| 2025-09-24 | 26.00 | 26.65 | 26.00 | 26.49 | +5.960% | 4 | 99 | +313.628% |
| 2025-09-23 | 25.92 | 25.92 | 25.00 | 25.00 | +1.338% | 2 | 98 | +338.280% |
| 2025-09-22 | 25.55 | 25.55 | 24.05 | 24.67 | -4.082% | 23 | 98 | +344.143% |
| 2025-09-19 | 25.72 | 25.72 | 25.72 | 25.72 | -2.205% | 1 | 118 | +326.011% |
| 2025-09-18 | 27.10 | 27.95 | 26.30 | 26.30 | +25.837% | 3 | 118 | +316.616% |
| 2025-09-16 | 20.90 | 20.90 | 20.90 | 20.90 | +4.500% | 1 | 121 | +424.258% |
| 2025-09-15 | 20.50 | 20.50 | 20.00 | 20.00 | +1.010% | 2 | 120 | +447.850% |
| 2025-09-12 | 19.84 | 19.84 | 19.80 | 19.80 | -0.851% | 6 | 121 | +453.384% |
| 2025-09-08 | 19.97 | 19.97 | 19.97 | 19.97 | -1.480% | 5 | 115 | +448.673% |
| 2025-09-04 | 19.50 | 20.27 | 19.50 | 20.27 | +0.347% | 11 | 110 | +440.553% |
| 2025-08-29 | 20.20 | 20.20 | 20.20 | 20.20 | -3.810% | 1 | 110 | +442.426% |
| 2025-08-28 | 20.67 | 21.00 | 20.67 | 21.00 | +9.948% | 20 | 110 | +421.762% |
| 2025-08-20 | 19.53 | 19.53 | 19.10 | 19.10 | -7.729% | 2 | 95 | +473.665% |
| 2025-08-19 | 20.70 | 20.70 | 20.70 | 20.70 | +5.076% | 1 | 95 | +429.324% |
| 2025-08-18 | 19.65 | 19.70 | 19.65 | 19.70 | -8.372% | 3 | 96 | +456.193% |
| 2025-08-15 | 19.70 | 21.50 | 19.70 | 21.50 | +9.918% | 3 | 95 | +409.628% |
| 2025-08-14 | 19.56 | 19.56 | 19.56 | 19.56 | +8.606% | 2 | 94 | +460.174% |
| 2025-08-13 | 17.78 | 18.01 | 17.78 | 18.01 | +5.941% | 2 | 92 | +508.384% |
| 2025-08-11 | 16.53 | 17.00 | 16.53 | 17.00 | +8.835% | 2 | 94 | +544.529% |
| 2025-08-08 | 15.62 | 15.62 | 15.62 | 15.62 | -4.465% | 1 | 95 | +601.472% |
| 2025-08-05 | 15.95 | 16.35 | 15.95 | 16.35 | +9.000% | 40 | 95 | +570.153% |
| 2025-08-01 | 15.05 | 15.10 | 14.90 | 15.00 | -5.063% | 11 | 95 | +630.467% |
| 2025-07-31 | 15.68 | 15.80 | 15.68 | 15.80 | -3.067% | 4 | 91 | +593.481% |
| 2025-07-29 | 16.80 | 16.80 | 16.22 | 16.30 | -2.102% | 7 | 88 | +572.209% |
| 2025-07-28 | 16.88 | 16.88 | 16.65 | 16.65 | +0.909% | 2 | 92 | +558.078% |
| 2025-07-25 | 16.90 | 16.90 | 16.45 | 16.50 | -13.386% | 26 | 90 | +564.061% |
| 2025-07-08 | 19.05 | 19.05 | 19.05 | 19.05 | +3.985% | 1 | 64 | +475.171% |
| 2025-07-03 | 18.20 | 18.32 | 18.20 | 18.32 | +0.881% | 10 | 75 | +498.090% |
| 2025-06-26 | 18.16 | 18.16 | 18.16 | 18.16 | +1.001% | 3 | 77 | +503.359% |
| 2025-06-25 | 17.98 | 17.98 | 17.98 | 17.98 | -1.209% | 1 | 80 | +509.399% |
| 2025-06-24 | 17.70 | 18.25 | 17.70 | 18.20 | +6.745% | 4 | 81 | +502.033% |
| 2025-06-23 | 17.05 | 17.05 | 17.05 | 17.05 | +0.235% | 1 | 85 | +542.639% |
| 2025-06-20 | 17.01 | 17.01 | 17.01 | 17.01 | -1.334% | 2 | 85 | +544.150% |
| 2025-06-18 | 17.25 | 17.25 | 17.24 | 17.24 | +0.058% | 2 | 84 | +535.557% |
| 2025-06-17 | 17.23 | 17.23 | 17.23 | 17.23 | +3.546% | 1 | 84 | +535.926% |
| 2025-06-16 | 16.68 | 16.80 | 16.64 | 16.64 | +3.418% | 11 | 85 | +558.474% |
| 2025-06-13 | 16.33 | 16.33 | 16.09 | 16.09 | -1.530% | 4 | 76 | +580.982% |
| 2025-06-11 | 17.00 | 17.00 | 16.34 | 16.34 | -8.817% | 2 | 75 | +570.563% |
| 2025-06-10 | 18.30 | 18.30 | 17.90 | 17.92 | +8.672% | 3 | 73 | +511.440% |
| 2025-06-09 | 16.50 | 16.50 | 16.49 | 16.49 | +1.352% | 6 | 73 | +564.463% |
| 2025-06-06 | 16.27 | 16.27 | 16.27 | 16.27 | +1.687% | 2 | 77 | +573.448% |
| 2025-06-05 | 15.90 | 16.00 | 15.90 | 16.00 | -1.840% | 2 | 76 | +584.813% |
| 2025-06-04 | 16.05 | 16.30 | 16.05 | 16.30 | -0.061% | 2 | 76 | +572.209% |
| 2025-06-03 | 16.20 | 16.31 | 16.10 | 16.31 | +5.226% | 7 | 76 | +571.796% |
| 2025-05-30 | 16.00 | 16.00 | 15.50 | 15.50 | -4.498% | 8 | 72 | +606.903% |
| 2025-05-28 | 16.23 | 16.23 | 16.23 | 16.23 | +0.745% | 1 | 69 | +575.108% |
| 2025-05-27 | 16.11 | 16.11 | 16.11 | 16.11 | -2.364% | 1 | 68 | +580.137% |
| 2025-05-22 | 16.50 | 16.50 | 16.50 | 16.50 | -4.181% | 1 | 69 | +564.061% |
| 2025-05-20 | 17.22 | 17.22 | 17.22 | 17.22 | -1.936% | 1 | 70 | +536.295% |
| 2025-05-15 | 17.56 | 17.56 | 17.56 | 17.56 | -6.347% | 1 | 71 | +523.975% |
| 2025-05-13 | 18.33 | 18.75 | 18.33 | 18.75 | +17.188% | 4 | 72 | +484.373% |
| 2025-05-07 | 16.00 | 16.00 | 16.00 | 16.00 | +1.911% | 1 | 68 | +584.813% |
| 2025-05-06 | 15.70 | 15.70 | 15.70 | 15.70 | -4.617% | 1 | 68 | +597.898% |
| 2025-05-02 | 16.25 | 16.46 | 16.25 | 16.46 | +4.177% | 8 | 68 | +565.674% |
| 2025-04-30 | 15.80 | 15.80 | 15.80 | 15.80 | -3.364% | 1 | 70 | +593.481% |
| 2025-04-29 | 16.36 | 16.36 | 16.35 | 16.35 | +0.926% | 5 | 70 | +570.153% |
| 2025-04-28 | 16.20 | 16.20 | 16.20 | 16.20 | +1.250% | 3 | 65 | +576.358% |
| 2025-04-25 | 15.50 | 16.00 | 15.50 | 16.00 | -5.882% | 100 | 68 | +584.813% |
| 2025-04-24 | 17.00 | 17.10 | 17.00 | 17.00 | +4.423% | 7 | 41 | +544.529% |
| 2025-04-23 | 16.81 | 16.81 | 16.28 | 16.28 | +5.304% | 26 | 43 | +573.034% |
| 2025-04-22 | 15.46 | 15.46 | 15.46 | 15.46 | +6.401% | 1 | 27 | +608.732% |
| 2025-04-21 | 14.45 | 14.57 | 14.31 | 14.53 | -2.679% | 9 | 28 | +654.095% |
| 2025-04-17 | 14.65 | 14.93 | 14.65 | 14.93 | -0.134% | 8 | 12 | +633.891% |
| 2025-04-16 | 14.98 | 15.00 | 14.70 | 14.95 | -6.854% | 5 | 12 | +632.910% |
| 2025-04-15 | 15.85 | 16.05 | 15.85 | 16.05 | +0.313% | 2 | 13 | +582.679% |
| 2025-04-14 | 16.00 | 16.00 | 16.00 | 16.00 | +4.575% | 1 | 11 | +584.813% |
| 2025-04-11 | 14.50 | 15.30 | 14.50 | 15.30 | -2.548% | 10 | 12 | +616.144% |
| 2025-04-10 | 16.77 | 16.77 | 15.70 | 15.70 | +9.028% | 4 | 9 | +597.898% |
| 2025-04-08 | 15.50 | 15.55 | 14.35 | 14.40 | 0.000% | 13 | 6 | +660.903% |