INTC280121C00100000
INTC Jan 21 2028 100.00 Call
optionOPRA
EODOct 16, 2026
21.50USD-13.655%(-3.40)266Vol14,017OI
INTC280121C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 23.92 | 23.92 | 21.20 | 21.50 | -13.655% | 266 | 13,941 | 0.000% |
| 2026-10-15 | 23.85 | 26.07 | 21.70 | 24.90 | -7.607% | 389 | 13,680 | -13.655% |
| 2026-10-14 | 27.75 | 28.82 | 26.50 | 26.95 | -10.167% | 175 | 13,612 | -20.223% |
| 2026-10-13 | 27.00 | 30.00 | 27.00 | 30.00 | +4.348% | 411 | 13,923 | -28.333% |
| 2026-10-12 | 30.52 | 30.52 | 28.47 | 28.75 | -10.156% | 318 | 13,832 | -25.217% |
| 2026-10-09 | 35.00 | 35.00 | 32.00 | 32.00 | -6.433% | 105 | 13,803 | -32.813% |
| 2026-10-08 | 36.85 | 36.85 | 32.95 | 34.20 | -13.418% | 185 | 13,788 | -37.135% |
| 2026-10-07 | 39.55 | 40.45 | 38.12 | 39.50 | +1.804% | 42 | 13,769 | -45.570% |
| 2026-10-06 | 41.55 | 42.00 | 38.80 | 38.80 | -6.053% | 2,263 | 14,753 | -44.588% |
| 2026-10-05 | 43.35 | 43.75 | 41.30 | 41.30 | -8.729% | 51 | 14,741 | -47.942% |
| 2026-10-02 | 49.85 | 50.53 | 45.25 | 45.25 | -1.950% | 195 | 14,795 | -52.486% |
| 2026-10-01 | 45.45 | 47.16 | 44.00 | 46.15 | -0.173% | 81 | 14,817 | -53.413% |
| 2026-09-30 | 45.50 | 46.50 | 44.95 | 46.23 | +7.014% | 232 | 14,819 | -53.493% |
| 2026-09-29 | 43.55 | 45.50 | 41.83 | 43.20 | -0.461% | 133 | 14,852 | -50.231% |
| 2026-09-28 | 47.80 | 47.80 | 42.49 | 43.40 | -12.429% | 151 | 14,798 | -50.461% |
| 2026-09-25 | 50.85 | 51.75 | 49.15 | 49.56 | -6.314% | 287 | 14,743 | -56.618% |
| 2026-09-24 | 49.00 | 53.00 | 48.60 | 52.90 | +9.411% | 688 | 14,941 | -59.357% |
| 2026-09-23 | 49.74 | 49.74 | 46.50 | 48.35 | -2.323% | 241 | 14,923 | -55.533% |
| 2026-09-22 | 47.50 | 49.65 | 47.40 | 49.50 | +1.978% | 279 | 14,953 | -56.566% |
| 2026-09-21 | 44.22 | 51.25 | 43.00 | 48.54 | +27.235% | 1,058 | 15,159 | -55.707% |
| 2026-09-18 | 39.03 | 39.03 | 36.03 | 38.15 | -0.909% | 225 | 15,016 | -43.644% |
| 2026-09-17 | 35.50 | 40.10 | 35.30 | 38.50 | +19.195% | 744 | 15,104 | -44.156% |
| 2026-09-16 | 32.50 | 34.50 | 30.95 | 32.30 | +10.239% | 158 | 15,106 | -33.437% |
| 2026-09-15 | 31.46 | 31.70 | 29.00 | 29.30 | -2.203% | 263 | 14,937 | -26.621% |
| 2026-09-14 | 29.70 | 31.13 | 29.00 | 29.96 | -12.653% | 412 | 14,817 | -28.238% |
| 2026-09-11 | 34.60 | 36.00 | 34.09 | 34.30 | +3.313% | 101 | 14,831 | -37.318% |
| 2026-09-10 | 34.52 | 34.52 | 32.00 | 33.20 | -10.512% | 2,184 | 13,515 | -35.241% |
| 2026-09-09 | 35.55 | 37.44 | 35.55 | 37.10 | +3.631% | 201 | 13,512 | -42.049% |
| 2026-09-08 | 33.00 | 37.45 | 32.85 | 35.80 | +21.769% | 779 | 13,673 | -39.944% |
| 2026-09-04 | 26.74 | 29.65 | 26.05 | 29.40 | +17.365% | 307 | 13,629 | -26.871% |
| 2026-09-03 | 23.80 | 26.60 | 23.50 | 25.05 | +0.805% | 882 | 13,149 | -14.172% |
| 2026-09-02 | 24.50 | 25.25 | 23.70 | 24.85 | +2.601% | 76 | 13,136 | -13.481% |
| 2026-09-01 | 23.60 | 24.55 | 22.70 | 24.22 | -2.535% | 428 | 13,114 | -11.230% |
| 2026-08-31 | 26.07 | 26.07 | 24.78 | 24.85 | -1.817% | 1,542 | 14,159 | -13.481% |
| 2026-08-28 | 26.37 | 28.50 | 25.20 | 25.31 | -7.017% | 140 | 14,041 | -15.053% |
| 2026-08-27 | 26.50 | 28.00 | 24.90 | 27.22 | +9.098% | 364 | 13,965 | -21.014% |
| 2026-08-26 | 24.79 | 25.50 | 23.80 | 24.95 | -0.240% | 700 | 13,593 | -13.828% |
| 2026-08-25 | 26.64 | 29.00 | 24.95 | 25.01 | -0.438% | 257 | 13,437 | -14.034% |
| 2026-08-24 | 26.70 | 26.70 | 24.20 | 25.12 | -8.488% | 755 | 13,197 | -14.411% |
| 2026-08-21 | 29.00 | 29.00 | 27.21 | 27.45 | -5.345% | 327 | 13,019 | -21.676% |
| 2026-08-20 | 28.67 | 29.00 | 27.20 | 29.00 | -0.787% | 2,706 | 15,461 | -25.862% |
| 2026-08-19 | 31.50 | 31.50 | 28.50 | 29.23 | -10.062% | 3,652 | 17,916 | -26.445% |
| 2026-08-18 | 35.00 | 35.00 | 31.60 | 32.50 | -16.129% | 149 | 17,881 | -33.846% |
| 2026-08-17 | 38.50 | 40.20 | 37.55 | 38.75 | +2.540% | 107 | 17,805 | -44.516% |
| 2026-08-14 | 39.65 | 41.00 | 37.00 | 37.79 | -4.329% | 124 | 17,781 | -43.107% |
| 2026-08-13 | 38.05 | 42.00 | 36.84 | 39.50 | +6.613% | 284 | 17,699 | -45.570% |
| 2026-08-12 | 37.84 | 39.25 | 36.50 | 37.05 | +5.556% | 2,784 | 15,106 | -41.970% |
| 2026-08-11 | 35.00 | 36.00 | 34.50 | 35.10 | -0.987% | 2,640 | 12,527 | -38.746% |
| 2026-08-10 | 36.20 | 37.55 | 34.85 | 35.45 | -9.566% | 221 | 12,478 | -39.351% |
| 2026-08-07 | 40.16 | 40.30 | 37.50 | 39.20 | +1.818% | 110 | 12,467 | -45.153% |
| 2026-08-06 | 36.00 | 41.05 | 36.00 | 38.50 | -5.521% | 85 | 12,500 | -44.156% |
| 2026-08-05 | 40.50 | 41.60 | 38.00 | 40.75 | +1.799% | 106 | 12,519 | -47.239% |
| 2026-08-04 | 37.50 | 40.10 | 37.32 | 40.03 | +25.094% | 232 | 12,419 | -46.290% |
| 2026-08-03 | 29.52 | 32.40 | 29.45 | 32.00 | 0.000% | 79 | 12,385 | -32.813% |
| 2026-07-31 | 35.80 | 38.10 | 32.00 | 32.00 | -4.048% | 106 | 12,344 | -32.813% |
| 2026-07-30 | 30.00 | 35.50 | 30.00 | 33.35 | +19.620% | 197 | 12,395 | -35.532% |
| 2026-07-29 | 30.57 | 30.65 | 27.10 | 27.88 | -8.590% | 267 | 12,321 | -22.884% |
| 2026-07-28 | 30.80 | 31.60 | 27.95 | 30.50 | -8.683% | 12,286 | 17,338 | -29.508% |
| 2026-07-27 | 35.50 | 35.50 | 31.00 | 33.40 | -2.110% | 4,346 | 13,938 | -35.629% |
| 2026-07-24 | 41.15 | 41.89 | 33.82 | 34.12 | -16.801% | 360 | 14,034 | -36.987% |
| 2026-07-23 | 41.84 | 42.50 | 40.00 | 41.01 | -5.724% | 71 | 14,036 | -47.574% |
| 2026-07-22 | 46.35 | 46.35 | 43.50 | 43.50 | -2.902% | 67 | 14,028 | -50.575% |
| 2026-07-21 | 42.97 | 45.65 | 42.00 | 44.80 | +14.227% | 174 | 14,119 | -52.009% |
| 2026-07-20 | 40.50 | 41.01 | 39.20 | 39.22 | +4.420% | 158 | 14,139 | -45.181% |
| 2026-07-17 | 35.45 | 39.09 | 33.55 | 37.56 | -2.543% | 177 | 14,186 | -42.758% |
| 2026-07-16 | 41.83 | 41.83 | 37.70 | 38.54 | -10.476% | 201 | 14,172 | -44.214% |
| 2026-07-15 | 46.36 | 46.36 | 40.02 | 43.05 | -8.111% | 201 | 14,161 | -50.058% |
| 2026-07-14 | 45.40 | 47.50 | 43.50 | 46.85 | +10.914% | 1,677 | 14,340 | -54.109% |
| 2026-07-13 | 46.50 | 46.50 | 42.00 | 42.24 | -13.086% | 137 | 14,343 | -49.100% |
| 2026-07-10 | 48.60 | 49.03 | 47.00 | 48.60 | -2.253% | 282 | 14,146 | -55.761% |
| 2026-07-09 | 52.50 | 53.80 | 49.72 | 49.72 | +5.945% | 56 | 14,144 | -56.758% |
| 2026-07-08 | 48.20 | 48.35 | 44.57 | 46.93 | -3.832% | 263 | 13,970 | -54.187% |
| 2026-07-07 | 54.84 | 54.84 | 48.00 | 48.80 | -17.776% | 129 | 13,981 | -55.943% |
| 2026-07-06 | 61.10 | 62.11 | 58.36 | 59.35 | +5.831% | 58 | 13,988 | -63.774% |
| 2026-07-02 | 60.00 | 61.43 | 55.00 | 56.08 | -10.272% | 104 | 13,996 | -61.662% |
| 2026-07-01 | 67.01 | 67.22 | 62.00 | 62.50 | -13.710% | 98 | 14,002 | -65.600% |
| 2026-06-30 | 67.80 | 74.00 | 67.80 | 72.43 | +10.496% | 67 | 14,020 | -70.316% |
| 2026-06-29 | 63.30 | 65.55 | 55.46 | 65.55 | +1.786% | 55 | 14,015 | -67.201% |
| 2026-06-26 | 63.83 | 64.90 | 60.95 | 64.40 | -1.529% | 616 | 14,048 | -66.615% |
| 2026-06-25 | 72.50 | 72.89 | 61.50 | 65.40 | +1.113% | 67 | 14,011 | -67.125% |
| 2026-06-24 | 67.00 | 69.00 | 63.00 | 64.68 | -3.463% | 148 | 14,026 | -66.759% |
| 2026-06-23 | 65.00 | 70.50 | 62.60 | 67.00 | -8.345% | 138 | 14,002 | -67.910% |
| 2026-06-22 | 72.00 | 73.40 | 69.40 | 73.10 | +7.500% | 207 | 13,964 | -70.588% |
| 2026-06-18 | 64.50 | 68.65 | 62.78 | 68.00 | +19.089% | 115 | 13,928 | -68.382% |
| 2026-06-17 | 56.30 | 59.15 | 54.80 | 57.10 | +6.331% | 98 | 13,929 | -62.347% |
| 2026-06-16 | 60.30 | 62.25 | 53.70 | 53.70 | -13.707% | 42 | 13,923 | -59.963% |
| 2026-06-15 | 63.67 | 66.00 | 61.60 | 62.23 | +3.527% | 92 | 13,950 | -65.451% |
| 2026-06-12 | 54.00 | 62.15 | 54.00 | 60.11 | +11.937% | 90 | 13,935 | -64.232% |
| 2026-06-11 | 50.10 | 55.00 | 48.90 | 53.70 | +22.045% | 155 | 13,926 | -59.963% |
| 2026-06-10 | 44.00 | 48.00 | 44.00 | 44.00 | -0.789% | 52 | 13,926 | -51.136% |
| 2026-06-09 | 49.50 | 49.50 | 39.40 | 44.35 | -4.562% | 73 | 13,925 | -51.522% |
| 2026-06-08 | 45.45 | 48.85 | 45.00 | 46.47 | +19.768% | 81 | 13,930 | -53.734% |
| 2026-06-05 | 43.75 | 43.75 | 38.80 | 38.80 | -19.167% | 271 | 13,823 | -44.588% |
| 2026-06-04 | 45.67 | 49.40 | 45.67 | 48.00 | -1.174% | 63 | 13,840 | -55.208% |
| 2026-06-03 | 50.00 | 52.10 | 47.50 | 48.57 | +8.779% | 128 | 13,820 | -55.734% |
| 2026-06-02 | 44.03 | 45.61 | 43.00 | 44.65 | -3.689% | 26 | 13,815 | -51.848% |
| 2026-06-01 | 45.95 | 48.70 | 44.34 | 46.36 | -8.919% | 236 | 13,815 | -53.624% |
| 2026-05-29 | 56.25 | 57.75 | 50.24 | 50.90 | -6.141% | 56 | 13,818 | -57.760% |
| 2026-05-28 | 51.40 | 55.75 | 51.40 | 54.23 | -1.310% | 24 | 13,818 | -60.354% |
| 2026-05-27 | 56.55 | 56.55 | 52.00 | 54.95 | -4.017% | 181 | 13,807 | -60.874% |
| 2026-05-26 | 53.02 | 57.25 | 53.02 | 57.25 | +5.181% | 51 | 13,824 | -62.445% |
| 2026-05-22 | 53.00 | 55.50 | 52.80 | 54.43 | +4.774% | 162 | 13,822 | -60.500% |
| 2026-05-21 | 49.90 | 52.50 | 48.63 | 51.95 | -2.350% | 123 | 13,819 | -58.614% |
| 2026-05-20 | 49.95 | 55.90 | 49.95 | 53.20 | +14.188% | 126 | 13,826 | -59.586% |
| 2026-05-19 | 43.00 | 47.70 | 40.30 | 46.59 | +5.027% | 55 | 13,843 | -53.853% |
| 2026-05-18 | 49.40 | 49.40 | 41.65 | 44.36 | -4.499% | 94 | 13,801 | -51.533% |
| 2026-05-15 | 45.05 | 48.75 | 44.26 | 46.45 | -8.563% | 288 | 13,802 | -53.714% |
| 2026-05-14 | 48.88 | 52.82 | 48.88 | 50.80 | -7.434% | 251 | 13,900 | -57.677% |
| 2026-05-13 | 57.58 | 58.00 | 51.85 | 54.88 | +2.964% | 99 | 13,870 | -60.824% |
| 2026-05-12 | 58.00 | 60.95 | 50.66 | 53.30 | -11.828% | 170 | 13,874 | -59.662% |
| 2026-05-11 | 62.87 | 65.50 | 58.50 | 60.45 | +2.632% | 163 | 13,893 | -64.433% |
| 2026-05-08 | 48.21 | 63.05 | 48.20 | 58.90 | +28.043% | 480 | 13,987 | -63.497% |
| 2026-05-07 | 45.88 | 48.80 | 44.93 | 46.00 | -4.107% | 390 | 13,846 | -53.261% |
| 2026-05-06 | 45.00 | 48.24 | 43.52 | 47.97 | +8.407% | 270 | 13,768 | -55.180% |
| 2026-05-05 | 37.30 | 45.97 | 37.30 | 44.25 | +29.084% | 483 | 13,780 | -51.412% |
| 2026-05-04 | 36.89 | 37.41 | 34.05 | 34.28 | -8.465% | 833 | 13,416 | -37.281% |
| 2026-05-01 | 33.86 | 37.63 | 33.86 | 37.45 | +12.801% | 365 | 13,350 | -42.590% |
| 2026-04-30 | 34.70 | 34.70 | 31.00 | 33.20 | -0.150% | 469 | 13,327 | -35.241% |
| 2026-04-29 | 26.86 | 33.50 | 26.30 | 33.25 | +31.683% | 780 | 13,275 | -35.338% |
| 2026-04-28 | 24.39 | 25.85 | 23.50 | 25.25 | -1.751% | 879 | 12,644 | -14.851% |
| 2026-04-27 | 24.80 | 27.70 | 24.80 | 25.70 | +5.718% | 387 | 12,560 | -16.342% |
| 2026-04-24 | 23.84 | 25.44 | 20.65 | 24.31 | +67.655% | 1,418 | 12,048 | -11.559% |
| 2026-04-23 | 14.10 | 16.00 | 14.00 | 14.50 | +5.608% | 504 | 12,018 | +48.276% |
| 2026-04-22 | 14.00 | 14.45 | 13.70 | 13.73 | -2.278% | 97 | 12,018 | +56.591% |
| 2026-04-21 | 14.65 | 15.35 | 13.95 | 14.05 | +1.079% | 205 | 11,794 | +53.025% |
| 2026-04-20 | 15.41 | 15.45 | 13.50 | 13.90 | -9.150% | 13,205 | 11,794 | +54.676% |
| 2026-04-17 | 15.87 | 16.60 | 15.20 | 15.30 | 0.000% | 307 | 223 | +40.523% |