INTC271217C00095000
INTC Dec 17 2027 95.00 Call
optionOPRA
EODOct 16, 2026
21.90USD-16.252%(-4.25)163Vol1,554OI
INTC271217C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 24.70 | 24.85 | 21.90 | 21.90 | -16.252% | 163 | 1,642 | 0.000% |
| 2026-10-15 | 24.25 | 26.15 | 22.85 | 26.15 | -5.254% | 216 | 1,558 | -16.252% |
| 2026-10-14 | 28.85 | 29.11 | 27.60 | 27.60 | -4.828% | 35 | 1,527 | -20.652% |
| 2026-10-13 | 29.00 | 29.00 | 29.00 | 29.00 | -2.652% | 1 | 1,526 | -24.483% |
| 2026-10-12 | 31.00 | 31.00 | 29.68 | 29.79 | -9.727% | 68 | 1,523 | -26.485% |
| 2026-10-09 | 33.70 | 33.70 | 33.00 | 33.00 | -4.486% | 2 | 1,522 | -33.636% |
| 2026-10-08 | 37.00 | 37.01 | 34.38 | 34.55 | -13.191% | 11 | 1,513 | -36.614% |
| 2026-10-07 | 40.00 | 41.44 | 39.50 | 39.80 | -6.792% | 183 | 1,567 | -44.975% |
| 2026-10-05 | 42.70 | 42.70 | 42.70 | 42.70 | -9.916% | 2 | 1,565 | -48.712% |
| 2026-10-02 | 47.40 | 47.40 | 47.40 | 47.40 | +2.642% | 10 | 1,566 | -53.797% |
| 2026-10-01 | 46.00 | 46.18 | 45.95 | 46.18 | +2.759% | 65 | 1,592 | -52.577% |
| 2026-09-29 | 44.80 | 44.94 | 44.77 | 44.94 | +0.537% | 5 | 1,589 | -51.268% |
| 2026-09-28 | 46.40 | 46.40 | 44.70 | 44.70 | -13.540% | 4 | 1,590 | -51.007% |
| 2026-09-25 | 52.00 | 52.00 | 51.70 | 51.70 | -0.193% | 177 | 1,413 | -57.640% |
| 2026-09-24 | 51.80 | 51.80 | 51.80 | 51.80 | +7.917% | 1 | 1,414 | -57.722% |
| 2026-09-23 | 48.00 | 48.00 | 48.00 | 48.00 | -4.096% | 1 | 1,413 | -54.375% |
| 2026-09-22 | 49.16 | 50.05 | 48.97 | 50.05 | +1.521% | 10 | 1,413 | -56.244% |
| 2026-09-21 | 44.55 | 52.10 | 44.55 | 49.30 | +26.735% | 10 | 1,417 | -55.578% |
| 2026-09-18 | 39.40 | 39.40 | 38.90 | 38.90 | -1.419% | 2 | 1,417 | -43.702% |
| 2026-09-17 | 36.25 | 41.00 | 36.05 | 39.46 | +23.313% | 24 | 1,434 | -44.501% |
| 2026-09-16 | 33.98 | 34.00 | 32.00 | 32.00 | +6.489% | 7 | 1,434 | -31.563% |
| 2026-09-15 | 32.50 | 32.50 | 30.05 | 30.05 | -4.391% | 7 | 1,434 | -27.121% |
| 2026-09-14 | 30.10 | 31.43 | 30.10 | 31.43 | -11.614% | 8 | 1,431 | -30.321% |
| 2026-09-11 | 36.40 | 36.40 | 35.40 | 35.56 | +5.865% | 5 | 1,432 | -38.414% |
| 2026-09-10 | 34.60 | 34.71 | 33.35 | 33.59 | -11.605% | 15 | 1,433 | -34.802% |
| 2026-09-09 | 37.11 | 38.00 | 35.83 | 38.00 | +1.064% | 6 | 1,432 | -42.368% |
| 2026-09-08 | 35.22 | 38.10 | 35.22 | 37.60 | +27.674% | 19 | 1,438 | -41.755% |
| 2026-09-04 | 27.33 | 29.45 | 27.33 | 29.45 | +9.602% | 14 | 1,428 | -25.637% |
| 2026-09-03 | 25.08 | 26.93 | 24.80 | 26.87 | +14.098% | 100 | 1,380 | -18.496% |
| 2026-09-01 | 23.55 | 23.55 | 23.55 | 23.55 | -8.187% | 1 | 1,381 | -7.006% |
| 2026-08-31 | 26.00 | 26.00 | 25.65 | 25.65 | -0.581% | 11 | 1,380 | -14.620% |
| 2026-08-28 | 27.90 | 27.90 | 25.80 | 25.80 | -4.692% | 103 | 1,427 | -15.116% |
| 2026-08-27 | 27.10 | 27.25 | 26.00 | 27.07 | +7.208% | 4 | 1,426 | -19.099% |
| 2026-08-26 | 25.25 | 25.25 | 25.25 | 25.25 | -2.660% | 2 | 1,424 | -13.267% |
| 2026-08-25 | 27.36 | 27.36 | 25.94 | 25.94 | +1.765% | 11 | 1,418 | -15.574% |
| 2026-08-24 | 26.95 | 26.95 | 25.49 | 25.49 | -9.866% | 8 | 1,419 | -14.084% |
| 2026-08-21 | 27.78 | 28.28 | 27.78 | 28.28 | -2.985% | 8 | 1,423 | -22.560% |
| 2026-08-20 | 28.25 | 29.15 | 28.25 | 29.15 | -2.833% | 4 | 1,425 | -24.871% |
| 2026-08-19 | 32.00 | 32.00 | 29.05 | 30.00 | -7.975% | 80 | 1,435 | -27.000% |
| 2026-08-18 | 33.80 | 33.92 | 32.25 | 32.60 | -15.369% | 28 | 1,437 | -32.822% |
| 2026-08-17 | 38.54 | 40.45 | 38.31 | 38.52 | +0.052% | 10 | 1,434 | -43.146% |
| 2026-08-14 | 38.90 | 38.90 | 38.50 | 38.50 | -6.349% | 23 | 1,443 | -43.117% |
| 2026-08-13 | 41.00 | 41.11 | 41.00 | 41.11 | +7.674% | 3 | 1,444 | -46.728% |
| 2026-08-12 | 38.20 | 38.20 | 37.28 | 38.18 | +8.067% | 13 | 1,441 | -42.640% |
| 2026-08-11 | 35.33 | 35.33 | 35.33 | 35.33 | -3.205% | 10 | 1,431 | -38.013% |
| 2026-08-10 | 36.75 | 36.75 | 36.50 | 36.50 | -7.828% | 13 | 1,424 | -40.000% |
| 2026-08-07 | 39.20 | 39.60 | 38.50 | 39.60 | +0.457% | 3 | 1,424 | -44.697% |
| 2026-08-06 | 38.55 | 40.75 | 38.55 | 39.42 | -1.450% | 36 | 1,417 | -44.444% |
| 2026-08-05 | 39.90 | 40.00 | 39.50 | 40.00 | -1.308% | 8 | 1,417 | -45.250% |
| 2026-08-04 | 35.60 | 40.53 | 35.60 | 40.53 | +25.480% | 19 | 1,412 | -45.966% |
| 2026-08-03 | 30.90 | 32.39 | 30.45 | 32.30 | -3.438% | 64 | 1,379 | -32.198% |
| 2026-07-31 | 37.20 | 37.20 | 33.45 | 33.45 | -1.123% | 108 | 1,445 | -34.529% |
| 2026-07-30 | 34.19 | 34.19 | 33.67 | 33.83 | +20.391% | 6 | 1,442 | -35.265% |
| 2026-07-29 | 28.70 | 29.22 | 27.26 | 28.10 | -8.380% | 4 | 1,443 | -22.064% |
| 2026-07-28 | 28.50 | 31.59 | 28.50 | 30.67 | -6.351% | 16 | 1,442 | -28.595% |
| 2026-07-27 | 34.67 | 35.10 | 31.35 | 32.75 | -6.482% | 40 | 1,411 | -33.130% |
| 2026-07-24 | 37.96 | 38.50 | 34.10 | 35.02 | -15.817% | 161 | 1,369 | -37.464% |
| 2026-07-23 | 41.06 | 41.60 | 40.87 | 41.60 | -5.669% | 5 | 1,369 | -47.356% |
| 2026-07-22 | 45.17 | 45.17 | 44.10 | 44.10 | -2.434% | 3 | 1,367 | -50.340% |
| 2026-07-21 | 44.55 | 45.20 | 43.55 | 45.20 | +11.605% | 4 | 1,364 | -51.549% |
| 2026-07-20 | 39.05 | 41.50 | 39.05 | 40.50 | +5.744% | 33 | 1,362 | -45.926% |
| 2026-07-17 | 34.15 | 39.45 | 34.15 | 38.30 | -0.312% | 40 | 1,354 | -42.820% |
| 2026-07-16 | 39.45 | 39.60 | 37.95 | 38.42 | -13.953% | 35 | 1,353 | -42.998% |
| 2026-07-15 | 46.25 | 46.25 | 40.59 | 44.65 | -4.082% | 40 | 1,345 | -50.952% |
| 2026-07-14 | 46.55 | 46.55 | 46.55 | 46.55 | +8.762% | 1 | 1,345 | -52.954% |
| 2026-07-13 | 45.30 | 45.30 | 42.80 | 42.80 | -10.815% | 3 | 1,345 | -48.832% |
| 2026-07-10 | 47.99 | 47.99 | 47.99 | 47.99 | -8.118% | 1 | 1,344 | -54.365% |
| 2026-07-09 | 52.15 | 52.23 | 52.15 | 52.23 | +12.930% | 2 | 1,345 | -58.070% |
| 2026-07-08 | 47.70 | 47.70 | 45.67 | 46.25 | -6.471% | 3 | 1,346 | -52.649% |
| 2026-07-07 | 49.45 | 49.45 | 49.45 | 49.45 | -18.961% | 1 | 1,346 | -55.713% |
| 2026-07-06 | 61.80 | 61.80 | 61.02 | 61.02 | +9.946% | 5 | 1,343 | -64.110% |
| 2026-07-02 | 62.45 | 62.45 | 55.50 | 55.50 | -13.132% | 21 | 1,350 | -60.541% |
| 2026-07-01 | 63.83 | 63.89 | 63.83 | 63.89 | -3.197% | 2 | 1,351 | -65.722% |
| 2026-06-29 | 61.00 | 66.00 | 56.65 | 66.00 | +2.294% | 10 | 1,353 | -66.818% |
| 2026-06-26 | 63.47 | 65.62 | 62.00 | 64.52 | -0.967% | 27 | 1,354 | -66.057% |
| 2026-06-25 | 73.78 | 73.78 | 62.00 | 65.15 | +1.008% | 11 | 1,356 | -66.385% |
| 2026-06-24 | 67.05 | 69.25 | 64.50 | 64.50 | -3.501% | 7 | 1,359 | -66.047% |
| 2026-06-23 | 70.80 | 70.80 | 66.84 | 66.84 | -9.639% | 21 | 1,359 | -67.235% |
| 2026-06-22 | 72.36 | 74.17 | 72.20 | 73.97 | +10.403% | 11 | 1,358 | -70.393% |
| 2026-06-18 | 67.76 | 68.75 | 64.58 | 67.00 | +13.559% | 10 | 1,356 | -67.313% |
| 2026-06-17 | 58.20 | 59.00 | 57.73 | 59.00 | +7.273% | 9 | 1,355 | -62.881% |
| 2026-06-16 | 61.00 | 61.00 | 55.00 | 55.00 | -12.323% | 18 | 1,362 | -60.182% |
| 2026-06-15 | 64.22 | 65.75 | 62.20 | 62.73 | +3.961% | 40 | 1,328 | -65.088% |
| 2026-06-12 | 56.04 | 60.74 | 56.04 | 60.34 | +11.431% | 17 | 1,330 | -63.706% |
| 2026-06-11 | 50.70 | 54.15 | 49.70 | 54.15 | +17.974% | 18 | 1,323 | -59.557% |
| 2026-06-10 | 48.40 | 48.76 | 45.90 | 45.90 | -0.606% | 6 | 1,321 | -52.288% |
| 2026-06-09 | 49.00 | 49.50 | 39.94 | 46.18 | -6.518% | 24 | 1,329 | -52.577% |
| 2026-06-08 | 46.40 | 49.40 | 46.18 | 49.40 | +24.433% | 10 | 1,322 | -55.668% |
| 2026-06-05 | 43.56 | 43.56 | 39.70 | 39.70 | -17.015% | 378 | 1,175 | -44.836% |
| 2026-06-04 | 47.37 | 47.84 | 47.37 | 47.84 | -1.847% | 22 | 1,177 | -54.222% |
| 2026-06-03 | 52.20 | 52.90 | 48.74 | 48.74 | +7.784% | 6 | 1,178 | -55.068% |
| 2026-06-02 | 44.54 | 45.22 | 44.54 | 45.22 | -3.376% | 2 | 1,178 | -51.570% |
| 2026-06-01 | 46.40 | 46.80 | 42.60 | 46.80 | -7.601% | 41 | 1,203 | -53.205% |
| 2026-05-29 | 54.70 | 54.70 | 50.65 | 50.65 | -7.657% | 5 | 1,202 | -56.762% |
| 2026-05-27 | 53.00 | 54.85 | 53.00 | 54.85 | -5.431% | 15 | 1,207 | -60.073% |
| 2026-05-26 | 54.60 | 58.00 | 54.60 | 58.00 | +7.487% | 102 | 1,214 | -62.241% |
| 2026-05-22 | 54.75 | 54.80 | 53.96 | 53.96 | -1.082% | 24 | 1,222 | -59.414% |
| 2026-05-20 | 52.32 | 54.55 | 52.32 | 54.55 | +19.890% | 12 | 1,211 | -59.853% |
| 2026-05-19 | 41.89 | 45.50 | 41.89 | 45.50 | +5.081% | 8 | 1,216 | -51.868% |
| 2026-05-18 | 43.60 | 43.60 | 43.30 | 43.30 | -4.267% | 13 | 1,224 | -49.423% |
| 2026-05-15 | 45.55 | 47.50 | 45.23 | 45.23 | -11.314% | 8 | 1,225 | -51.581% |
| 2026-05-14 | 51.00 | 51.00 | 51.00 | 51.00 | -9.446% | 2 | 1,227 | -57.059% |
| 2026-05-13 | 57.65 | 57.65 | 54.00 | 56.32 | +4.258% | 5 | 1,226 | -61.115% |
| 2026-05-12 | 59.85 | 59.85 | 53.00 | 54.02 | -13.554% | 22 | 1,226 | -59.459% |
| 2026-05-11 | 63.58 | 66.00 | 60.60 | 62.49 | +4.411% | 54 | 1,213 | -64.954% |
| 2026-05-08 | 48.92 | 63.92 | 48.92 | 59.85 | +22.493% | 92 | 1,201 | -63.409% |
| 2026-05-07 | 49.50 | 49.50 | 48.60 | 48.86 | +0.950% | 8 | 1,202 | -55.178% |
| 2026-05-06 | 48.78 | 50.00 | 44.00 | 48.40 | +7.174% | 29 | 1,189 | -54.752% |
| 2026-05-05 | 47.70 | 47.70 | 45.16 | 45.16 | +29.621% | 15 | 1,189 | -51.506% |
| 2026-05-04 | 36.00 | 37.37 | 34.84 | 34.84 | -8.436% | 33 | 1,183 | -37.141% |
| 2026-05-01 | 32.50 | 38.39 | 32.50 | 38.05 | +13.009% | 82 | 1,151 | -42.444% |
| 2026-04-30 | 33.85 | 34.60 | 31.74 | 33.67 | +2.778% | 73 | 1,131 | -34.957% |
| 2026-04-29 | 27.50 | 33.06 | 27.49 | 32.76 | +26.048% | 222 | 1,193 | -33.150% |
| 2026-04-28 | 23.90 | 26.45 | 23.90 | 25.99 | -2.841% | 227 | 1,070 | -15.737% |
| 2026-04-27 | 27.35 | 28.53 | 25.20 | 26.75 | +7.819% | 55 | 1,039 | -18.131% |
| 2026-04-24 | 23.15 | 26.00 | 23.00 | 24.81 | +65.400% | 188 | 996 | -11.729% |
| 2026-04-23 | 15.20 | 15.60 | 15.00 | 15.00 | +8.303% | 287 | 890 | +46.000% |
| 2026-04-22 | 14.76 | 14.76 | 13.85 | 13.85 | -7.296% | 11 | 890 | +58.123% |
| 2026-04-21 | 15.13 | 15.20 | 14.94 | 14.94 | +7.870% | 9 | 888 | +46.586% |
| 2026-04-20 | 14.38 | 14.90 | 13.85 | 13.85 | -8.641% | 16 | 882 | +58.123% |
| 2026-04-17 | 16.48 | 17.05 | 15.16 | 15.16 | -4.353% | 88 | 883 | +44.459% |
| 2026-04-16 | 14.60 | 15.96 | 14.50 | 15.85 | +12.411% | 131 | 853 | +38.170% |
| 2026-04-15 | 13.40 | 14.28 | 13.15 | 14.10 | +4.833% | 484 | 792 | +55.319% |
| 2026-04-14 | 13.50 | 13.75 | 12.65 | 13.45 | -3.376% | 300 | 0 | +62.825% |
| 2026-04-13 | 13.00 | 14.45 | 13.00 | 13.92 | 0.000% | 103 | 0 | +57.328% |