INTC271217C00090000
INTC Dec 17 2027 90.00 Call
optionOPRA
EODOct 16, 2026
24.05USD-13.614%(-3.79)92Vol2,444OI
INTC271217C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 25.45 | 25.45 | 23.68 | 24.05 | -13.614% | 92 | 2,425 | 0.000% |
| 2026-10-15 | 25.98 | 28.50 | 24.53 | 27.84 | -7.723% | 339 | 2,460 | -13.614% |
| 2026-10-14 | 31.20 | 31.20 | 29.60 | 30.17 | -7.737% | 39 | 2,472 | -20.285% |
| 2026-10-13 | 30.38 | 32.70 | 29.74 | 32.70 | +2.604% | 65 | 2,464 | -26.453% |
| 2026-10-12 | 33.27 | 33.90 | 31.26 | 31.87 | -8.943% | 449 | 2,475 | -24.537% |
| 2026-10-09 | 36.00 | 36.80 | 35.00 | 35.00 | -4.710% | 52 | 2,478 | -31.286% |
| 2026-10-08 | 39.75 | 40.33 | 36.34 | 36.73 | -12.108% | 30 | 2,478 | -34.522% |
| 2026-10-07 | 42.90 | 43.08 | 41.79 | 41.79 | -4.828% | 4 | 2,477 | -42.450% |
| 2026-10-06 | 44.79 | 44.79 | 43.85 | 43.91 | -2.961% | 3 | 2,476 | -45.229% |
| 2026-10-05 | 45.62 | 46.40 | 45.25 | 45.25 | -13.892% | 16 | 2,475 | -46.851% |
| 2026-10-02 | 54.00 | 54.00 | 52.55 | 52.55 | +4.245% | 7 | 2,470 | -54.234% |
| 2026-10-01 | 49.05 | 50.41 | 49.05 | 50.41 | +0.820% | 14 | 2,462 | -52.291% |
| 2026-09-30 | 49.01 | 50.00 | 48.95 | 50.00 | +5.374% | 12 | 2,461 | -51.900% |
| 2026-09-28 | 48.47 | 48.47 | 46.05 | 47.45 | -12.936% | 33 | 2,476 | -49.315% |
| 2026-09-25 | 55.53 | 55.53 | 53.00 | 54.50 | -4.386% | 16 | 2,481 | -55.872% |
| 2026-09-24 | 54.55 | 57.00 | 52.50 | 57.00 | +11.241% | 20 | 2,486 | -57.807% |
| 2026-09-23 | 51.48 | 51.48 | 51.00 | 51.24 | -0.986% | 25 | 2,504 | -53.064% |
| 2026-09-22 | 52.10 | 52.10 | 51.75 | 51.75 | -0.193% | 5 | 2,499 | -53.527% |
| 2026-09-21 | 47.00 | 54.70 | 46.72 | 51.85 | +26.002% | 74 | 2,522 | -53.616% |
| 2026-09-18 | 40.70 | 41.15 | 39.25 | 41.15 | -1.319% | 40 | 2,505 | -41.555% |
| 2026-09-17 | 37.85 | 43.25 | 37.85 | 41.70 | +22.647% | 69 | 2,522 | -42.326% |
| 2026-09-16 | 36.00 | 36.00 | 34.00 | 34.00 | +7.323% | 50 | 2,513 | -29.265% |
| 2026-09-15 | 34.75 | 34.75 | 31.68 | 31.68 | -3.149% | 8 | 2,515 | -24.085% |
| 2026-09-14 | 32.20 | 33.65 | 31.50 | 32.71 | -12.889% | 28 | 2,507 | -26.475% |
| 2026-09-11 | 38.00 | 38.70 | 37.27 | 37.55 | +4.306% | 29 | 2,515 | -35.952% |
| 2026-09-10 | 36.80 | 36.80 | 35.00 | 36.00 | -9.661% | 33 | 2,507 | -33.194% |
| 2026-09-09 | 38.30 | 40.50 | 38.00 | 39.85 | +1.271% | 26 | 2,516 | -39.649% |
| 2026-09-08 | 36.95 | 40.20 | 35.70 | 39.35 | +22.969% | 106 | 2,536 | -38.882% |
| 2026-09-04 | 28.65 | 32.01 | 28.65 | 32.00 | +13.074% | 116 | 2,540 | -24.844% |
| 2026-09-03 | 27.00 | 28.47 | 26.25 | 28.30 | +4.815% | 30 | 2,523 | -15.018% |
| 2026-09-02 | 26.90 | 27.30 | 26.10 | 27.00 | +3.846% | 24 | 2,515 | -10.926% |
| 2026-09-01 | 25.60 | 26.58 | 25.00 | 26.00 | -3.704% | 9 | 2,509 | -7.500% |
| 2026-08-31 | 28.00 | 28.00 | 27.00 | 27.00 | -1.818% | 31 | 2,497 | -10.926% |
| 2026-08-28 | 30.20 | 30.63 | 27.50 | 27.50 | -5.172% | 32 | 2,496 | -12.545% |
| 2026-08-27 | 28.00 | 30.05 | 28.00 | 29.00 | +7.407% | 32 | 2,489 | -17.069% |
| 2026-08-26 | 26.50 | 28.00 | 26.00 | 27.00 | -3.743% | 20 | 2,474 | -10.926% |
| 2026-08-25 | 28.50 | 28.50 | 27.20 | 28.05 | +0.899% | 33 | 2,467 | -14.260% |
| 2026-08-24 | 28.80 | 28.80 | 26.00 | 27.80 | -5.763% | 105 | 2,418 | -13.489% |
| 2026-08-21 | 30.20 | 30.50 | 29.25 | 29.50 | -6.349% | 22 | 2,416 | -18.475% |
| 2026-08-20 | 30.80 | 31.50 | 29.45 | 31.50 | -2.052% | 48 | 2,396 | -23.651% |
| 2026-08-19 | 35.16 | 35.16 | 30.50 | 32.16 | -7.320% | 49 | 2,367 | -25.218% |
| 2026-08-18 | 36.71 | 36.71 | 34.10 | 34.70 | -16.986% | 111 | 2,316 | -30.692% |
| 2026-08-17 | 40.59 | 42.00 | 40.59 | 41.80 | +3.748% | 37 | 2,303 | -42.464% |
| 2026-08-14 | 42.90 | 42.90 | 40.29 | 40.29 | -6.758% | 24 | 2,305 | -40.308% |
| 2026-08-13 | 39.50 | 43.21 | 39.50 | 43.21 | +9.254% | 2 | 2,305 | -44.342% |
| 2026-08-12 | 41.15 | 41.15 | 39.30 | 39.55 | +5.805% | 8 | 2,304 | -39.191% |
| 2026-08-11 | 37.54 | 37.54 | 37.38 | 37.38 | -2.402% | 6 | 2,306 | -35.661% |
| 2026-08-10 | 39.76 | 39.76 | 38.00 | 38.30 | -8.744% | 53 | 2,303 | -37.206% |
| 2026-08-07 | 40.64 | 41.97 | 40.64 | 41.97 | +2.742% | 2 | 2,303 | -42.697% |
| 2026-08-06 | 38.76 | 42.30 | 38.76 | 40.85 | -2.738% | 12 | 2,304 | -41.126% |
| 2026-08-05 | 40.80 | 42.00 | 40.80 | 42.00 | 0.000% | 2 | 2,305 | -42.738% |
| 2026-08-04 | 36.75 | 42.00 | 36.75 | 42.00 | +22.449% | 5 | 2,305 | -42.738% |
| 2026-08-03 | 30.65 | 34.55 | 30.65 | 34.30 | -3.271% | 57 | 2,314 | -29.883% |
| 2026-07-31 | 36.00 | 36.17 | 35.15 | 35.46 | +1.314% | 73 | 2,297 | -32.177% |
| 2026-07-30 | 32.00 | 36.31 | 32.00 | 35.00 | +19.495% | 20 | 2,285 | -31.286% |
| 2026-07-29 | 32.09 | 32.09 | 28.75 | 29.29 | -7.980% | 83 | 2,220 | -17.890% |
| 2026-07-28 | 31.28 | 32.40 | 30.00 | 31.83 | -10.590% | 99 | 2,195 | -24.442% |
| 2026-07-27 | 34.70 | 35.70 | 33.30 | 35.60 | -3.392% | 51 | 2,191 | -32.444% |
| 2026-07-24 | 43.39 | 43.39 | 36.85 | 36.85 | -21.008% | 8 | 2,188 | -34.735% |
| 2026-07-21 | 44.40 | 46.65 | 44.40 | 46.65 | +10.545% | 3 | 2,185 | -48.446% |
| 2026-07-20 | 42.63 | 42.63 | 42.20 | 42.20 | +5.897% | 2 | 2,185 | -43.009% |
| 2026-07-17 | 34.93 | 40.51 | 34.93 | 39.85 | -0.549% | 215 | 2,066 | -39.649% |
| 2026-07-16 | 43.00 | 43.00 | 40.07 | 40.07 | -8.683% | 134 | 2,069 | -39.980% |
| 2026-07-15 | 42.78 | 43.95 | 42.78 | 43.88 | -8.868% | 3 | 2,067 | -45.191% |
| 2026-07-14 | 47.95 | 48.15 | 47.95 | 48.15 | +8.495% | 2 | 2,067 | -50.052% |
| 2026-07-13 | 47.00 | 47.00 | 44.38 | 44.38 | -11.594% | 6 | 2,062 | -45.809% |
| 2026-07-10 | 50.50 | 50.50 | 49.98 | 50.20 | -9.647% | 5 | 2,062 | -52.092% |
| 2026-07-09 | 55.56 | 55.56 | 55.56 | 55.56 | +12.310% | 1 | 2,063 | -56.713% |
| 2026-07-08 | 49.47 | 49.47 | 49.47 | 49.47 | -3.774% | 1 | 2,062 | -51.385% |
| 2026-07-07 | 51.90 | 51.90 | 50.85 | 51.41 | -17.014% | 175 | 2,133 | -53.219% |
| 2026-07-06 | 64.55 | 64.55 | 61.95 | 61.95 | +6.829% | 2 | 2,133 | -61.178% |
| 2026-07-02 | 62.50 | 62.50 | 57.99 | 57.99 | -12.797% | 2 | 2,134 | -58.527% |
| 2026-07-01 | 66.58 | 66.67 | 66.25 | 66.50 | +5.055% | 9 | 2,133 | -63.835% |
| 2026-06-29 | 59.85 | 63.30 | 59.85 | 63.30 | -3.359% | 2 | 2,132 | -62.006% |
| 2026-06-26 | 67.46 | 67.46 | 65.50 | 65.50 | -0.562% | 8 | 2,133 | -63.282% |
| 2026-06-25 | 65.87 | 65.87 | 65.87 | 65.87 | -1.818% | 1 | 2,132 | -63.489% |
| 2026-06-24 | 67.58 | 67.58 | 67.09 | 67.09 | -1.815% | 3 | 2,134 | -64.153% |
| 2026-06-23 | 66.61 | 68.33 | 66.61 | 68.33 | -10.913% | 7 | 2,132 | -64.803% |
| 2026-06-22 | 73.00 | 76.70 | 73.00 | 76.70 | +9.259% | 17 | 2,128 | -68.644% |
| 2026-06-18 | 67.57 | 71.00 | 67.57 | 70.20 | +16.264% | 33 | 2,097 | -65.741% |
| 2026-06-17 | 60.38 | 60.38 | 60.38 | 60.38 | -4.553% | 1 | 2,097 | -60.169% |
| 2026-06-16 | 63.26 | 63.26 | 63.26 | 63.26 | -2.572% | 10 | 2,101 | -61.982% |
| 2026-06-15 | 65.61 | 65.61 | 64.91 | 64.93 | +3.921% | 32 | 2,102 | -62.960% |
| 2026-06-12 | 59.80 | 62.48 | 59.80 | 62.48 | +22.510% | 108 | 2,097 | -61.508% |
| 2026-06-11 | 51.00 | 51.00 | 51.00 | 51.00 | +9.513% | 1 | 2,098 | -52.843% |
| 2026-06-10 | 46.57 | 46.57 | 46.57 | 46.57 | +9.319% | 1 | 2,097 | -48.357% |
| 2026-06-09 | 46.01 | 46.01 | 42.60 | 42.60 | -15.844% | 3 | 2,097 | -43.545% |
| 2026-06-08 | 51.00 | 51.00 | 50.55 | 50.62 | +21.246% | 95 | 2,018 | -52.489% |
| 2026-06-05 | 45.00 | 45.00 | 41.75 | 41.75 | -16.500% | 109 | 2,029 | -42.395% |
| 2026-06-04 | 48.10 | 50.00 | 48.10 | 50.00 | -2.667% | 46 | 1,983 | -51.900% |
| 2026-06-03 | 53.05 | 53.05 | 51.37 | 51.37 | +9.929% | 2 | 1,984 | -53.183% |
| 2026-06-02 | 44.73 | 46.80 | 44.73 | 46.73 | -2.788% | 35 | 2,001 | -48.534% |
| 2026-06-01 | 49.63 | 51.85 | 47.23 | 48.07 | -10.981% | 37 | 1,983 | -49.969% |
| 2026-05-29 | 54.00 | 54.00 | 54.00 | 54.00 | -4.795% | 1 | 1,982 | -55.463% |
| 2026-05-28 | 56.72 | 56.72 | 56.72 | 56.72 | +1.286% | 1 | 1,981 | -57.599% |
| 2026-05-27 | 57.00 | 57.00 | 56.00 | 56.00 | -4.437% | 165 | 1,976 | -57.054% |
| 2026-05-26 | 57.59 | 59.15 | 57.59 | 58.60 | +2.988% | 16 | 1,975 | -58.959% |
| 2026-05-22 | 58.18 | 58.20 | 56.90 | 56.90 | +8.381% | 29 | 1,986 | -57.733% |
| 2026-05-21 | 52.50 | 52.50 | 52.50 | 52.50 | -2.561% | 1 | 1,987 | -54.190% |
| 2026-05-20 | 57.00 | 57.00 | 53.88 | 53.88 | +6.272% | 4 | 1,985 | -55.364% |
| 2026-05-19 | 47.40 | 51.50 | 44.53 | 50.70 | +11.233% | 53 | 2,033 | -52.564% |
| 2026-05-18 | 50.13 | 50.13 | 45.58 | 45.58 | -6.789% | 158 | 1,966 | -47.236% |
| 2026-05-15 | 48.60 | 49.36 | 47.05 | 48.90 | -8.718% | 147 | 1,910 | -50.818% |
| 2026-05-14 | 55.45 | 55.45 | 53.57 | 53.57 | -7.638% | 29 | 1,935 | -55.105% |
| 2026-05-13 | 56.70 | 58.00 | 56.70 | 58.00 | +3.442% | 85 | 1,935 | -58.534% |
| 2026-05-12 | 64.27 | 64.27 | 54.70 | 56.07 | -13.070% | 35 | 1,938 | -57.107% |
| 2026-05-11 | 65.80 | 66.00 | 63.17 | 64.50 | +3.200% | 13 | 1,941 | -62.713% |
| 2026-05-08 | 53.60 | 66.49 | 53.60 | 62.50 | +22.549% | 87 | 1,936 | -61.520% |
| 2026-05-07 | 49.23 | 51.68 | 47.80 | 51.00 | 0.000% | 46 | 1,936 | -52.843% |
| 2026-05-06 | 48.13 | 51.00 | 46.85 | 51.00 | +7.709% | 24 | 1,927 | -52.843% |
| 2026-05-05 | 42.25 | 48.40 | 42.25 | 47.35 | +28.668% | 33 | 1,928 | -49.208% |
| 2026-05-04 | 38.00 | 39.18 | 36.80 | 36.80 | -8.207% | 20 | 1,923 | -34.647% |
| 2026-05-01 | 36.34 | 40.09 | 36.34 | 40.09 | +13.698% | 151 | 1,858 | -40.010% |
| 2026-04-30 | 35.30 | 35.30 | 33.05 | 35.26 | -1.508% | 28 | 1,853 | -31.792% |
| 2026-04-29 | 28.95 | 35.80 | 28.95 | 35.80 | +32.250% | 300 | 1,713 | -32.821% |
| 2026-04-28 | 25.83 | 27.10 | 25.53 | 27.07 | -2.626% | 14 | 1,713 | -11.156% |
| 2026-04-27 | 26.50 | 29.75 | 26.50 | 27.80 | +11.244% | 694 | 1,688 | -13.489% |
| 2026-04-24 | 24.66 | 27.50 | 24.30 | 24.99 | +58.667% | 454 | 1,520 | -3.762% |
| 2026-04-23 | 16.20 | 16.50 | 15.75 | 15.75 | +12.500% | 32 | 1,525 | +52.698% |
| 2026-04-22 | 15.41 | 15.41 | 14.00 | 14.00 | -8.913% | 252 | 1,525 | +71.786% |
| 2026-04-21 | 15.32 | 16.15 | 15.19 | 15.37 | -0.518% | 24 | 1,430 | +56.474% |
| 2026-04-20 | 15.60 | 15.65 | 15.45 | 15.45 | -10.017% | 34 | 1,430 | +55.663% |
| 2026-04-17 | 17.28 | 18.22 | 17.17 | 17.17 | +0.527% | 839 | 1,428 | +40.070% |
| 2026-04-16 | 16.20 | 17.08 | 16.00 | 17.08 | +13.263% | 49 | 932 | +40.808% |
| 2026-04-15 | 14.15 | 15.08 | 14.15 | 15.08 | +10.315% | 9 | 883 | +59.483% |
| 2026-04-14 | 13.85 | 13.85 | 13.45 | 13.67 | -10.361% | 18 | 0 | +75.933% |
| 2026-04-13 | 14.15 | 15.55 | 14.15 | 15.25 | +11.722% | 70 | 0 | +57.705% |
| 2026-04-10 | 13.01 | 14.25 | 13.01 | 13.65 | 0.000% | 861 | 0 | +76.190% |