INTC280121C00105000
INTC Jan 21 2028 105.00 Call
optionOPRA
EODOct 16, 2026
20.03USD-15.307%(-3.62)638Vol3,533OI
INTC280121C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 21.50 | 21.70 | 19.79 | 20.03 | -15.307% | 638 | 3,145 | 0.000% |
| 2026-10-15 | 22.25 | 23.65 | 20.38 | 23.65 | -5.852% | 202 | 3,012 | -15.307% |
| 2026-10-14 | 26.00 | 26.15 | 25.05 | 25.12 | -9.150% | 117 | 3,099 | -20.263% |
| 2026-10-13 | 25.80 | 27.65 | 25.80 | 27.65 | +3.095% | 39 | 3,104 | -27.559% |
| 2026-10-12 | 28.35 | 28.35 | 26.80 | 26.82 | -11.776% | 13 | 3,102 | -25.317% |
| 2026-10-09 | 31.80 | 31.80 | 30.40 | 30.40 | -4.252% | 10 | 3,096 | -34.112% |
| 2026-10-08 | 34.15 | 34.15 | 31.25 | 31.75 | -15.872% | 23 | 3,089 | -36.913% |
| 2026-10-07 | 36.67 | 38.10 | 36.50 | 37.74 | +0.640% | 8 | 3,093 | -46.926% |
| 2026-10-06 | 39.50 | 39.50 | 37.03 | 37.50 | -7.704% | 6 | 3,092 | -46.587% |
| 2026-10-05 | 40.15 | 40.95 | 40.15 | 40.63 | -5.424% | 14 | 3,086 | -50.701% |
| 2026-10-02 | 46.15 | 46.15 | 42.96 | 42.96 | +3.145% | 31 | 3,097 | -53.375% |
| 2026-09-29 | 40.90 | 41.99 | 40.90 | 41.65 | +1.585% | 16 | 3,083 | -51.909% |
| 2026-09-28 | 43.27 | 43.27 | 41.00 | 41.00 | -14.405% | 20 | 3,100 | -51.146% |
| 2026-09-25 | 48.30 | 49.10 | 47.85 | 47.90 | -5.429% | 6 | 3,099 | -58.184% |
| 2026-09-24 | 49.02 | 50.65 | 47.55 | 50.65 | +10.880% | 82 | 3,093 | -60.454% |
| 2026-09-23 | 45.95 | 45.95 | 44.75 | 45.68 | -3.425% | 31 | 3,111 | -56.151% |
| 2026-09-22 | 45.80 | 47.30 | 45.80 | 47.30 | +1.874% | 15 | 3,119 | -57.653% |
| 2026-09-21 | 43.05 | 48.80 | 42.01 | 46.43 | +33.535% | 51 | 3,135 | -56.860% |
| 2026-09-18 | 36.00 | 36.27 | 34.10 | 34.77 | -5.516% | 27 | 3,151 | -42.393% |
| 2026-09-17 | 33.10 | 38.13 | 33.10 | 36.80 | +20.656% | 54 | 3,166 | -45.571% |
| 2026-09-16 | 31.60 | 31.60 | 30.45 | 30.50 | +10.188% | 104 | 3,172 | -34.328% |
| 2026-09-15 | 29.30 | 29.30 | 27.55 | 27.68 | -2.535% | 23 | 3,187 | -27.637% |
| 2026-09-14 | 27.85 | 29.00 | 27.15 | 28.40 | -12.481% | 102 | 3,213 | -29.472% |
| 2026-09-11 | 33.40 | 33.92 | 32.45 | 32.45 | +2.173% | 76 | 3,220 | -38.274% |
| 2026-09-10 | 31.80 | 32.45 | 30.80 | 31.76 | -9.696% | 15 | 3,218 | -36.933% |
| 2026-09-09 | 33.71 | 35.65 | 33.43 | 35.17 | +1.413% | 112 | 3,241 | -43.048% |
| 2026-09-08 | 30.65 | 34.75 | 30.65 | 34.68 | +29.645% | 13 | 3,244 | -42.243% |
| 2026-09-04 | 25.00 | 26.75 | 25.00 | 26.75 | +14.072% | 2 | 3,245 | -25.121% |
| 2026-09-02 | 22.50 | 23.45 | 22.50 | 23.45 | +3.258% | 42 | 3,251 | -14.584% |
| 2026-09-01 | 22.01 | 22.80 | 21.54 | 22.71 | -2.532% | 78 | 3,192 | -11.801% |
| 2026-08-31 | 23.80 | 23.80 | 23.30 | 23.30 | -2.060% | 2 | 3,193 | -14.034% |
| 2026-08-28 | 25.49 | 25.49 | 23.65 | 23.79 | -5.931% | 3 | 3,195 | -15.805% |
| 2026-08-27 | 25.25 | 25.41 | 24.30 | 25.29 | +10.148% | 41 | 3,177 | -20.799% |
| 2026-08-26 | 23.30 | 23.30 | 22.96 | 22.96 | -3.041% | 3 | 3,175 | -12.761% |
| 2026-08-25 | 25.50 | 25.50 | 23.62 | 23.68 | -0.713% | 34 | 3,184 | -15.414% |
| 2026-08-24 | 23.30 | 24.10 | 23.12 | 23.85 | -7.522% | 20 | 3,188 | -16.017% |
| 2026-08-21 | 27.04 | 27.04 | 25.60 | 25.79 | -5.427% | 43 | 3,208 | -22.334% |
| 2026-08-20 | 27.27 | 27.27 | 27.27 | 27.27 | -2.607% | 1 | 3,208 | -26.549% |
| 2026-08-19 | 30.77 | 30.77 | 27.27 | 28.00 | -7.895% | 23 | 3,201 | -28.464% |
| 2026-08-18 | 32.89 | 32.89 | 30.40 | 30.40 | -16.484% | 40 | 3,204 | -34.112% |
| 2026-08-17 | 36.25 | 38.00 | 36.10 | 36.40 | -0.952% | 13 | 3,203 | -44.973% |
| 2026-08-14 | 37.82 | 38.36 | 36.55 | 36.75 | -3.771% | 25 | 3,198 | -45.497% |
| 2026-08-13 | 38.52 | 38.87 | 38.19 | 38.19 | +7.305% | 14 | 3,193 | -47.552% |
| 2026-08-12 | 36.86 | 36.86 | 35.59 | 35.59 | +7.167% | 25 | 3,176 | -43.720% |
| 2026-08-11 | 34.00 | 34.10 | 33.00 | 33.21 | -5.114% | 67 | 3,119 | -39.687% |
| 2026-08-10 | 34.43 | 35.00 | 34.43 | 35.00 | -7.113% | 4 | 3,115 | -42.771% |
| 2026-08-07 | 37.68 | 37.68 | 37.68 | 37.68 | -1.180% | 1 | 3,115 | -46.842% |
| 2026-08-06 | 38.10 | 38.13 | 38.10 | 38.13 | -1.828% | 2 | 3,114 | -47.469% |
| 2026-08-05 | 38.32 | 38.90 | 36.15 | 38.84 | +1.041% | 20 | 3,100 | -48.429% |
| 2026-08-04 | 36.28 | 38.50 | 36.28 | 38.44 | +23.920% | 70 | 3,084 | -47.893% |
| 2026-08-03 | 29.15 | 31.02 | 29.00 | 31.02 | -4.554% | 27 | 3,093 | -35.429% |
| 2026-07-31 | 35.45 | 35.45 | 32.50 | 32.50 | +0.588% | 13 | 3,085 | -38.369% |
| 2026-07-30 | 31.05 | 33.10 | 31.05 | 32.31 | +23.321% | 18 | 3,089 | -38.007% |
| 2026-07-29 | 28.00 | 28.25 | 26.20 | 26.20 | -12.521% | 39 | 3,084 | -23.550% |
| 2026-07-28 | 28.32 | 29.95 | 28.06 | 29.95 | -7.074% | 161 | 3,025 | -33.122% |
| 2026-07-27 | 33.67 | 33.67 | 29.25 | 32.23 | -1.588% | 60 | 3,019 | -37.853% |
| 2026-07-24 | 36.85 | 36.90 | 32.75 | 32.75 | -16.026% | 14 | 3,018 | -38.840% |
| 2026-07-23 | 42.10 | 42.10 | 38.35 | 39.00 | -7.143% | 61 | 3,061 | -48.641% |
| 2026-07-22 | 42.00 | 44.40 | 42.00 | 42.00 | -3.069% | 77 | 3,000 | -52.310% |
| 2026-07-21 | 42.00 | 43.33 | 41.50 | 43.33 | +15.393% | 9 | 3,005 | -53.773% |
| 2026-07-20 | 39.00 | 39.00 | 37.55 | 37.55 | +2.877% | 337 | 3,081 | -46.658% |
| 2026-07-17 | 34.00 | 37.37 | 33.25 | 36.50 | 0.000% | 560 | 2,683 | -45.123% |
| 2026-07-16 | 39.00 | 39.15 | 35.90 | 36.50 | -12.196% | 29 | 2,681 | -45.123% |
| 2026-07-15 | 45.00 | 45.00 | 38.86 | 41.57 | -9.236% | 531 | 2,176 | -51.816% |
| 2026-07-14 | 44.50 | 45.80 | 42.00 | 45.80 | +10.361% | 6 | 2,173 | -56.266% |
| 2026-07-13 | 43.90 | 43.90 | 40.60 | 41.50 | -9.645% | 58 | 2,166 | -51.735% |
| 2026-07-10 | 45.75 | 45.93 | 45.75 | 45.93 | -6.703% | 5 | 2,162 | -56.390% |
| 2026-07-09 | 50.50 | 50.50 | 49.23 | 49.23 | +9.376% | 2 | 2,164 | -59.313% |
| 2026-07-08 | 43.42 | 45.13 | 43.00 | 45.01 | -4.234% | 11 | 2,161 | -55.499% |
| 2026-07-07 | 48.25 | 48.65 | 46.32 | 47.00 | -14.421% | 93 | 2,201 | -57.383% |
| 2026-07-02 | 60.81 | 60.81 | 53.62 | 54.92 | -10.801% | 26 | 2,203 | -63.529% |
| 2026-07-01 | 65.10 | 65.10 | 61.03 | 61.57 | -15.368% | 14 | 2,194 | -67.468% |
| 2026-06-30 | 72.75 | 72.75 | 72.75 | 72.75 | +24.274% | 1 | 2,194 | -72.467% |
| 2026-06-29 | 54.00 | 58.54 | 54.00 | 58.54 | -4.549% | 3 | 2,194 | -65.784% |
| 2026-06-26 | 60.00 | 61.33 | 59.70 | 61.33 | -1.494% | 5 | 2,197 | -67.341% |
| 2026-06-25 | 70.40 | 70.40 | 62.26 | 62.26 | -1.017% | 14 | 2,197 | -67.828% |
| 2026-06-24 | 66.25 | 67.08 | 62.90 | 62.90 | -5.200% | 12 | 2,206 | -68.156% |
| 2026-06-23 | 62.93 | 66.35 | 62.50 | 66.35 | -6.206% | 4 | 2,208 | -69.812% |
| 2026-06-22 | 70.00 | 70.74 | 70.00 | 70.74 | +10.704% | 3 | 2,208 | -71.685% |
| 2026-06-18 | 63.50 | 64.85 | 63.50 | 63.90 | +15.322% | 8 | 2,212 | -68.654% |
| 2026-06-17 | 55.41 | 55.41 | 55.41 | 55.41 | +5.102% | 3 | 2,209 | -63.851% |
| 2026-06-16 | 55.00 | 55.00 | 52.72 | 52.72 | -12.133% | 2 | 2,208 | -62.007% |
| 2026-06-15 | 63.00 | 63.00 | 60.00 | 60.00 | +2.180% | 82 | 2,222 | -66.617% |
| 2026-06-12 | 52.30 | 58.75 | 52.30 | 58.72 | +17.817% | 7 | 2,225 | -65.889% |
| 2026-06-11 | 49.80 | 49.84 | 49.80 | 49.84 | +16.204% | 3 | 2,222 | -59.811% |
| 2026-06-10 | 45.32 | 45.32 | 42.13 | 42.89 | +0.681% | 5 | 2,218 | -53.299% |
| 2026-06-09 | 45.71 | 45.71 | 39.92 | 42.60 | -7.068% | 122 | 2,222 | -52.981% |
| 2026-06-08 | 44.05 | 47.15 | 42.40 | 45.84 | +23.725% | 19 | 2,214 | -56.305% |
| 2026-06-05 | 41.72 | 41.90 | 37.05 | 37.05 | -17.995% | 152 | 2,190 | -45.938% |
| 2026-06-04 | 45.18 | 45.18 | 45.18 | 45.18 | -3.089% | 1 | 2,190 | -55.666% |
| 2026-06-03 | 46.55 | 48.50 | 45.90 | 46.62 | +9.002% | 40 | 2,187 | -57.036% |
| 2026-06-02 | 43.15 | 44.20 | 40.73 | 42.77 | -5.124% | 60 | 2,179 | -53.168% |
| 2026-06-01 | 42.50 | 46.18 | 42.50 | 45.08 | -11.260% | 25 | 2,181 | -55.568% |
| 2026-05-29 | 53.40 | 53.81 | 50.80 | 50.80 | -4.385% | 17 | 2,177 | -60.571% |
| 2026-05-28 | 52.29 | 53.13 | 52.29 | 53.13 | -1.611% | 6 | 2,178 | -62.300% |
| 2026-05-26 | 56.00 | 56.00 | 53.92 | 54.00 | +4.046% | 3 | 2,177 | -62.907% |
| 2026-05-22 | 51.30 | 54.00 | 50.80 | 51.90 | +3.345% | 21 | 2,167 | -61.407% |
| 2026-05-21 | 50.22 | 50.22 | 50.22 | 50.22 | -1.433% | 1 | 2,167 | -60.115% |
| 2026-05-20 | 48.67 | 50.95 | 48.67 | 50.95 | +13.097% | 26 | 2,147 | -60.687% |
| 2026-05-19 | 42.05 | 45.05 | 39.00 | 45.05 | +8.034% | 37 | 2,140 | -55.538% |
| 2026-05-18 | 46.60 | 46.60 | 40.93 | 41.70 | -3.023% | 58 | 2,142 | -51.966% |
| 2026-05-15 | 42.68 | 45.00 | 42.68 | 43.00 | -12.602% | 31 | 2,153 | -53.419% |
| 2026-05-14 | 49.30 | 50.05 | 49.20 | 49.20 | -10.071% | 25 | 2,160 | -59.289% |
| 2026-05-13 | 53.15 | 54.71 | 53.00 | 54.71 | +6.171% | 11 | 2,149 | -63.389% |
| 2026-05-12 | 57.72 | 57.72 | 48.85 | 51.53 | -15.621% | 187 | 2,269 | -61.129% |
| 2026-05-11 | 61.68 | 61.68 | 57.53 | 61.07 | +6.431% | 118 | 2,348 | -67.202% |
| 2026-05-08 | 46.90 | 61.33 | 46.90 | 57.38 | +31.214% | 135 | 2,342 | -65.092% |
| 2026-05-07 | 45.34 | 47.19 | 43.10 | 43.73 | -5.449% | 213 | 2,307 | -54.196% |
| 2026-05-06 | 44.30 | 46.25 | 40.75 | 46.25 | +6.936% | 114 | 2,337 | -56.692% |
| 2026-05-05 | 38.00 | 44.25 | 38.00 | 43.25 | +31.061% | 310 | 2,232 | -53.688% |
| 2026-05-04 | 35.00 | 36.50 | 32.87 | 33.00 | -7.666% | 167 | 2,233 | -39.303% |
| 2026-05-01 | 30.95 | 36.02 | 30.95 | 35.74 | +17.296% | 821 | 1,890 | -43.956% |
| 2026-04-30 | 33.01 | 33.01 | 29.64 | 30.47 | -3.331% | 203 | 1,820 | -34.263% |
| 2026-04-29 | 26.60 | 31.52 | 25.45 | 31.52 | +30.518% | 212 | 1,786 | -36.453% |
| 2026-04-28 | 22.91 | 24.15 | 22.50 | 24.15 | -2.778% | 56 | 1,796 | -17.060% |
| 2026-04-27 | 24.52 | 26.03 | 23.36 | 24.84 | +8.235% | 221 | 1,782 | -19.364% |
| 2026-04-24 | 21.61 | 24.20 | 21.25 | 22.95 | +72.946% | 2,065 | 303 | -12.723% |
| 2026-04-23 | 14.50 | 14.50 | 13.27 | 13.27 | +4.078% | 192 | 156 | +50.942% |
| 2026-04-22 | 13.96 | 13.96 | 12.75 | 12.75 | -4.851% | 59 | 0 | +57.098% |
| 2026-04-21 | 13.88 | 13.97 | 13.15 | 13.40 | +3.236% | 95 | 0 | +49.478% |
| 2026-04-20 | 13.03 | 13.18 | 12.70 | 12.98 | 0.000% | 39 | 0 | +54.314% |