INTC271217C00085000
INTC Dec 17 2027 85.00 Call
optionOPRA
EODOct 16, 2026
26.42USD-9.210%(-2.68)11Vol833OI
INTC271217C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 28.03 | 28.03 | 26.42 | 26.42 | -9.210% | 11 | 837 | 0.000% |
| 2026-10-15 | 28.50 | 29.10 | 28.50 | 29.10 | -11.280% | 7 | 835 | -9.210% |
| 2026-10-14 | 32.80 | 32.80 | 32.80 | 32.80 | -5.339% | 1 | 834 | -19.451% |
| 2026-10-13 | 33.55 | 34.65 | 33.55 | 34.65 | +1.020% | 5 | 831 | -23.752% |
| 2026-10-12 | 36.07 | 36.07 | 34.30 | 34.30 | -18.099% | 7 | 829 | -22.974% |
| 2026-10-08 | 41.88 | 41.88 | 41.88 | 41.88 | -6.309% | 1 | 828 | -36.915% |
| 2026-10-07 | 43.89 | 45.00 | 43.89 | 44.70 | -3.100% | 4 | 826 | -40.895% |
| 2026-10-06 | 45.73 | 46.13 | 45.73 | 46.13 | -5.141% | 11 | 836 | -42.727% |
| 2026-10-05 | 48.63 | 48.63 | 48.63 | 48.63 | -7.407% | 1 | 836 | -45.671% |
| 2026-10-01 | 51.00 | 52.52 | 51.00 | 52.52 | +6.101% | 46 | 836 | -49.695% |
| 2026-09-29 | 49.43 | 49.50 | 49.43 | 49.50 | +1.747% | 2 | 836 | -46.626% |
| 2026-09-28 | 48.65 | 48.65 | 48.65 | 48.65 | -17.121% | 1 | 835 | -45.694% |
| 2026-09-24 | 55.87 | 58.70 | 55.87 | 58.70 | +9.638% | 4 | 837 | -54.991% |
| 2026-09-23 | 53.96 | 54.15 | 53.15 | 53.54 | -0.852% | 9 | 844 | -50.654% |
| 2026-09-22 | 54.29 | 55.00 | 54.00 | 54.00 | -1.280% | 102 | 915 | -51.074% |
| 2026-09-21 | 50.72 | 56.40 | 50.72 | 54.70 | +21.018% | 110 | 831 | -51.700% |
| 2026-09-17 | 40.10 | 45.80 | 40.10 | 45.20 | +23.666% | 8 | 832 | -41.549% |
| 2026-09-16 | 37.54 | 37.80 | 36.55 | 36.55 | +1.697% | 24 | 842 | -27.715% |
| 2026-09-14 | 33.60 | 35.97 | 33.60 | 35.94 | -9.471% | 14 | 834 | -26.489% |
| 2026-09-11 | 39.70 | 39.70 | 39.70 | 39.70 | +2.557% | 1 | 833 | -33.451% |
| 2026-09-10 | 38.71 | 38.71 | 38.71 | 38.71 | -9.977% | 3 | 830 | -31.749% |
| 2026-09-09 | 41.90 | 43.00 | 41.90 | 43.00 | +1.799% | 3 | 831 | -38.558% |
| 2026-09-08 | 41.59 | 42.24 | 41.59 | 42.24 | +27.229% | 2 | 832 | -37.453% |
| 2026-09-04 | 33.35 | 33.35 | 33.20 | 33.20 | +12.162% | 3 | 832 | -20.422% |
| 2026-09-03 | 30.65 | 30.65 | 29.60 | 29.60 | +7.052% | 16 | 843 | -10.743% |
| 2026-09-02 | 27.65 | 27.65 | 27.65 | 27.65 | -1.250% | 1 | 844 | -4.448% |
| 2026-09-01 | 27.12 | 28.48 | 27.12 | 28.00 | -5.565% | 12 | 845 | -5.643% |
| 2026-08-31 | 30.15 | 30.15 | 29.20 | 29.65 | +0.679% | 6 | 844 | -10.894% |
| 2026-08-28 | 29.70 | 29.70 | 29.45 | 29.45 | -4.847% | 2 | 844 | -10.289% |
| 2026-08-27 | 31.25 | 31.37 | 30.55 | 30.95 | +7.840% | 21 | 849 | -14.637% |
| 2026-08-26 | 27.98 | 28.70 | 27.98 | 28.70 | -2.281% | 8 | 853 | -7.944% |
| 2026-08-25 | 30.60 | 30.60 | 29.10 | 29.37 | -0.068% | 17 | 840 | -10.044% |
| 2026-08-24 | 29.19 | 29.39 | 28.10 | 29.39 | -6.282% | 67 | 821 | -10.105% |
| 2026-08-21 | 31.25 | 31.65 | 31.25 | 31.36 | -4.883% | 34 | 802 | -15.753% |
| 2026-08-20 | 32.29 | 32.97 | 32.29 | 32.97 | -3.455% | 3 | 801 | -19.867% |
| 2026-08-19 | 33.07 | 34.39 | 33.05 | 34.15 | -6.948% | 4 | 801 | -22.635% |
| 2026-08-18 | 37.42 | 37.67 | 36.59 | 36.70 | -13.545% | 6 | 799 | -28.011% |
| 2026-08-17 | 43.88 | 43.88 | 42.45 | 42.45 | -0.165% | 9 | 803 | -37.762% |
| 2026-08-14 | 42.40 | 42.52 | 42.40 | 42.52 | -5.700% | 2 | 802 | -37.865% |
| 2026-08-13 | 45.09 | 45.09 | 45.09 | 45.09 | +9.045% | 3 | 805 | -41.406% |
| 2026-08-12 | 41.78 | 41.78 | 41.35 | 41.35 | +5.673% | 6 | 801 | -36.106% |
| 2026-08-11 | 39.26 | 39.26 | 39.13 | 39.13 | -2.662% | 2 | 801 | -32.481% |
| 2026-08-10 | 39.00 | 40.67 | 39.00 | 40.20 | -8.428% | 12 | 801 | -34.279% |
| 2026-08-07 | 45.15 | 45.15 | 42.00 | 43.90 | +2.093% | 18 | 797 | -39.818% |
| 2026-08-06 | 41.80 | 43.00 | 41.80 | 43.00 | -3.371% | 16 | 797 | -38.558% |
| 2026-08-05 | 42.80 | 44.50 | 41.96 | 44.50 | +1.136% | 6 | 798 | -40.629% |
| 2026-08-04 | 42.60 | 44.00 | 42.60 | 44.00 | +23.769% | 3 | 797 | -39.955% |
| 2026-08-03 | 35.55 | 35.55 | 35.55 | 35.55 | -3.789% | 10 | 797 | -25.682% |
| 2026-07-31 | 38.12 | 38.12 | 36.95 | 36.95 | +1.233% | 2 | 796 | -28.498% |
| 2026-07-30 | 36.44 | 38.85 | 36.44 | 36.50 | +21.667% | 125 | 776 | -27.616% |
| 2026-07-29 | 32.00 | 32.00 | 30.00 | 30.00 | -12.664% | 18 | 773 | -11.933% |
| 2026-07-28 | 33.30 | 34.36 | 31.35 | 34.35 | -8.229% | 57 | 760 | -23.086% |
| 2026-07-27 | 39.15 | 39.15 | 34.15 | 37.43 | -8.707% | 47 | 769 | -29.415% |
| 2026-07-24 | 41.00 | 41.05 | 41.00 | 41.00 | -9.091% | 32 | 783 | -35.561% |
| 2026-07-23 | 46.80 | 46.80 | 45.10 | 45.10 | -6.334% | 8 | 775 | -41.419% |
| 2026-07-22 | 48.17 | 49.27 | 47.88 | 48.15 | +0.606% | 23 | 774 | -45.130% |
| 2026-07-21 | 47.86 | 47.86 | 47.86 | 47.86 | +16.024% | 1 | 774 | -44.797% |
| 2026-07-17 | 38.10 | 41.25 | 38.00 | 41.25 | -1.551% | 17 | 770 | -35.952% |
| 2026-07-16 | 42.47 | 42.47 | 41.90 | 41.90 | -6.159% | 2 | 768 | -36.945% |
| 2026-07-15 | 49.63 | 49.63 | 44.65 | 44.65 | -7.076% | 4 | 766 | -40.829% |
| 2026-07-14 | 48.05 | 48.05 | 48.05 | 48.05 | +4.253% | 1 | 767 | -45.016% |
| 2026-07-13 | 48.60 | 48.60 | 46.09 | 46.09 | -12.642% | 8 | 766 | -42.677% |
| 2026-07-10 | 51.94 | 52.95 | 51.94 | 52.76 | -4.073% | 10 | 760 | -49.924% |
| 2026-07-09 | 55.00 | 55.00 | 55.00 | 55.00 | +7.317% | 10 | 760 | -51.964% |
| 2026-07-08 | 51.25 | 51.25 | 51.25 | 51.25 | -4.828% | 3 | 760 | -48.449% |
| 2026-07-07 | 53.85 | 53.85 | 53.85 | 53.85 | -16.641% | 5 | 755 | -50.938% |
| 2026-07-06 | 64.60 | 64.60 | 64.60 | 64.60 | -5.611% | 2 | 757 | -59.102% |
| 2026-07-02 | 68.44 | 68.44 | 68.44 | 68.44 | +0.721% | 4 | 761 | -61.397% |
| 2026-07-01 | 69.61 | 69.61 | 67.95 | 67.95 | -9.881% | 7 | 767 | -61.118% |
| 2026-06-30 | 75.40 | 75.40 | 75.40 | 75.40 | +15.115% | 1 | 768 | -64.960% |
| 2026-06-26 | 65.50 | 65.50 | 65.50 | 65.50 | -7.368% | 1 | 769 | -59.664% |
| 2026-06-25 | 71.14 | 71.14 | 69.55 | 70.71 | +0.870% | 7 | 776 | -62.636% |
| 2026-06-24 | 69.55 | 70.10 | 68.28 | 70.10 | -7.483% | 8 | 783 | -62.311% |
| 2026-06-23 | 68.05 | 75.77 | 68.05 | 75.77 | -4.991% | 3 | 781 | -65.131% |
| 2026-06-22 | 77.95 | 79.75 | 76.57 | 79.75 | +9.157% | 7 | 775 | -66.871% |
| 2026-06-18 | 73.00 | 74.59 | 71.27 | 73.06 | +14.568% | 26 | 781 | -63.838% |
| 2026-06-16 | 63.77 | 63.77 | 63.77 | 63.77 | -5.805% | 1 | 781 | -58.570% |
| 2026-06-15 | 70.74 | 70.74 | 67.40 | 67.70 | +4.799% | 75 | 732 | -60.975% |
| 2026-06-12 | 62.10 | 65.60 | 62.10 | 64.60 | +20.253% | 23 | 746 | -59.102% |
| 2026-06-11 | 56.70 | 58.04 | 53.72 | 53.72 | +9.010% | 5 | 743 | -50.819% |
| 2026-06-10 | 51.30 | 51.30 | 49.20 | 49.28 | +2.881% | 12 | 754 | -46.388% |
| 2026-06-09 | 53.67 | 53.67 | 46.22 | 47.90 | -9.332% | 8 | 754 | -44.843% |
| 2026-06-08 | 50.08 | 53.25 | 49.45 | 52.83 | +20.892% | 20 | 754 | -49.991% |
| 2026-06-05 | 47.50 | 47.50 | 43.62 | 43.70 | -17.062% | 7 | 749 | -39.542% |
| 2026-06-04 | 51.15 | 52.69 | 51.15 | 52.69 | -7.121% | 3 | 749 | -49.858% |
| 2026-06-03 | 57.19 | 57.19 | 56.73 | 56.73 | +18.806% | 2 | 749 | -53.429% |
| 2026-06-02 | 49.80 | 49.80 | 47.75 | 47.75 | -3.633% | 15 | 742 | -44.670% |
| 2026-06-01 | 48.87 | 52.97 | 48.87 | 49.55 | -14.569% | 46 | 726 | -46.680% |
| 2026-05-29 | 60.75 | 60.75 | 58.00 | 58.00 | -1.176% | 7 | 730 | -54.448% |
| 2026-05-28 | 58.59 | 58.69 | 58.59 | 58.69 | -0.811% | 50 | 740 | -54.984% |
| 2026-05-27 | 57.80 | 59.17 | 56.52 | 59.17 | -4.917% | 3 | 741 | -55.349% |
| 2026-05-26 | 59.78 | 62.23 | 59.78 | 62.23 | +4.676% | 39 | 744 | -57.545% |
| 2026-05-22 | 59.45 | 59.45 | 59.45 | 59.45 | +3.988% | 4 | 744 | -55.559% |
| 2026-05-21 | 55.95 | 57.17 | 53.65 | 57.17 | -0.574% | 46 | 758 | -53.787% |
| 2026-05-20 | 56.90 | 59.84 | 56.00 | 57.50 | +13.323% | 125 | 650 | -54.052% |
| 2026-05-19 | 46.36 | 52.01 | 46.36 | 50.74 | +5.708% | 201 | 661 | -47.931% |
| 2026-05-18 | 47.30 | 48.25 | 46.13 | 48.00 | -5.512% | 15 | 664 | -44.958% |
| 2026-05-15 | 50.08 | 50.80 | 49.75 | 50.80 | -8.353% | 60 | 684 | -47.992% |
| 2026-05-14 | 56.00 | 57.00 | 55.43 | 55.43 | -10.307% | 64 | 702 | -52.336% |
| 2026-05-13 | 59.97 | 61.90 | 58.68 | 61.80 | +5.102% | 7 | 705 | -57.249% |
| 2026-05-12 | 64.24 | 64.24 | 56.00 | 58.80 | -14.161% | 121 | 733 | -55.068% |
| 2026-05-11 | 70.50 | 70.50 | 65.05 | 68.50 | +7.535% | 22 | 731 | -61.431% |
| 2026-05-08 | 54.65 | 66.72 | 54.40 | 63.70 | +29.472% | 91 | 675 | -58.524% |
| 2026-05-07 | 53.02 | 53.02 | 48.30 | 49.20 | -5.566% | 91 | 737 | -46.301% |
| 2026-05-06 | 50.05 | 52.25 | 48.81 | 52.10 | +4.200% | 41 | 767 | -49.290% |
| 2026-05-05 | 45.27 | 50.10 | 45.27 | 50.00 | +27.910% | 14 | 774 | -47.160% |
| 2026-05-04 | 40.14 | 42.70 | 39.00 | 39.09 | -6.706% | 133 | 847 | -32.412% |
| 2026-05-01 | 35.98 | 42.16 | 35.98 | 41.90 | +15.491% | 41 | 868 | -36.945% |
| 2026-04-30 | 36.00 | 37.13 | 34.96 | 36.28 | -2.995% | 109 | 902 | -27.178% |
| 2026-04-29 | 30.38 | 37.40 | 29.85 | 37.40 | +29.188% | 668 | 658 | -29.358% |
| 2026-04-28 | 26.93 | 29.64 | 26.93 | 28.95 | -1.363% | 131 | 686 | -8.739% |
| 2026-04-27 | 28.08 | 30.85 | 28.08 | 29.35 | +6.534% | 36 | 687 | -9.983% |
| 2026-04-24 | 25.98 | 29.10 | 25.57 | 27.55 | +58.516% | 564 | 614 | -4.102% |
| 2026-04-23 | 17.79 | 17.79 | 17.38 | 17.38 | +13.743% | 11 | 603 | +52.014% |
| 2026-04-22 | 16.00 | 16.00 | 15.28 | 15.28 | -12.285% | 161 | 603 | +72.906% |
| 2026-04-21 | 17.28 | 17.42 | 17.28 | 17.42 | +0.635% | 5 | 443 | +51.665% |
| 2026-04-20 | 17.31 | 17.31 | 17.31 | 17.31 | -3.296% | 1 | 443 | +52.629% |
| 2026-04-17 | 18.07 | 19.37 | 17.76 | 17.90 | +0.845% | 32 | 443 | +47.598% |
| 2026-04-16 | 16.73 | 18.35 | 16.73 | 17.75 | +10.248% | 76 | 454 | +48.845% |
| 2026-04-15 | 16.40 | 16.40 | 15.85 | 16.10 | +10.882% | 9 | 399 | +64.099% |
| 2026-04-14 | 15.70 | 15.70 | 14.52 | 14.52 | -10.811% | 20 | 394 | +81.956% |
| 2026-04-13 | 15.50 | 16.57 | 15.20 | 16.28 | +9.335% | 101 | 388 | +62.285% |
| 2026-04-10 | 13.81 | 15.25 | 13.81 | 14.89 | +2.690% | 178 | 399 | +77.435% |
| 2026-04-09 | 13.14 | 14.50 | 12.44 | 14.50 | 0.000% | 494 | 393 | +82.207% |