INTC280121C00110000
INTC Jan 21 2028 110.00 Call
optionOPRA
EODOct 16, 2026
18.55USD-16.479%(-3.66)212Vol2,588OI
INTC280121C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 20.80 | 20.80 | 18.30 | 18.55 | -16.479% | 212 | 2,647 | 0.000% |
| 2026-10-15 | 20.85 | 22.40 | 19.00 | 22.21 | -6.089% | 25 | 2,635 | -16.479% |
| 2026-10-14 | 25.10 | 25.20 | 23.30 | 23.65 | -8.012% | 161 | 2,622 | -21.564% |
| 2026-10-13 | 23.50 | 25.71 | 23.50 | 25.71 | +2.430% | 69 | 2,623 | -27.849% |
| 2026-10-12 | 27.00 | 27.45 | 25.00 | 25.10 | -10.453% | 78 | 2,675 | -26.096% |
| 2026-10-09 | 30.43 | 30.43 | 28.03 | 28.03 | -6.097% | 105 | 2,677 | -33.821% |
| 2026-10-08 | 33.17 | 33.17 | 29.20 | 29.85 | -12.540% | 42 | 2,656 | -37.856% |
| 2026-10-07 | 34.65 | 36.03 | 34.13 | 34.13 | -2.625% | 57 | 2,624 | -45.649% |
| 2026-10-06 | 36.85 | 36.85 | 34.80 | 35.05 | -5.982% | 48 | 2,594 | -47.076% |
| 2026-10-05 | 37.96 | 38.15 | 37.28 | 37.28 | -9.073% | 9 | 2,592 | -50.241% |
| 2026-10-02 | 44.00 | 44.00 | 40.88 | 41.00 | -2.195% | 68 | 2,555 | -54.756% |
| 2026-10-01 | 41.00 | 42.25 | 40.95 | 41.92 | -0.404% | 15 | 2,552 | -55.749% |
| 2026-09-30 | 42.00 | 42.09 | 41.15 | 42.09 | +7.372% | 4 | 2,553 | -55.928% |
| 2026-09-29 | 38.95 | 40.05 | 38.95 | 39.20 | +0.771% | 147 | 2,413 | -52.679% |
| 2026-09-28 | 41.62 | 41.62 | 38.70 | 38.90 | -14.505% | 34 | 2,424 | -52.314% |
| 2026-09-25 | 45.50 | 46.55 | 44.70 | 45.50 | -5.778% | 57 | 2,391 | -59.231% |
| 2026-09-24 | 45.70 | 48.29 | 45.51 | 48.29 | +12.959% | 9 | 2,394 | -61.586% |
| 2026-09-23 | 42.40 | 43.00 | 42.40 | 42.75 | -5.211% | 14 | 2,407 | -56.608% |
| 2026-09-22 | 43.01 | 45.10 | 43.01 | 45.10 | +1.806% | 27 | 2,422 | -58.869% |
| 2026-09-21 | 39.45 | 46.70 | 39.27 | 44.30 | +30.833% | 124 | 2,453 | -58.126% |
| 2026-09-18 | 34.65 | 35.00 | 32.31 | 33.86 | -2.364% | 51 | 2,442 | -45.216% |
| 2026-09-17 | 32.80 | 36.10 | 32.22 | 34.68 | +20.208% | 84 | 2,403 | -46.511% |
| 2026-09-16 | 29.70 | 30.50 | 28.03 | 28.85 | +10.325% | 29 | 2,398 | -35.702% |
| 2026-09-15 | 27.60 | 27.71 | 26.15 | 26.15 | -4.597% | 9 | 2,395 | -29.063% |
| 2026-09-14 | 26.04 | 27.95 | 25.45 | 27.41 | -11.006% | 199 | 2,264 | -32.324% |
| 2026-09-11 | 32.30 | 32.30 | 30.80 | 30.80 | +2.530% | 186 | 2,275 | -39.773% |
| 2026-09-10 | 31.09 | 31.09 | 29.28 | 30.04 | -10.675% | 9 | 2,274 | -38.249% |
| 2026-09-09 | 32.75 | 33.63 | 32.70 | 33.63 | +2.437% | 6 | 2,274 | -44.841% |
| 2026-09-08 | 30.60 | 33.66 | 29.30 | 32.83 | +26.513% | 218 | 2,309 | -43.497% |
| 2026-09-04 | 24.50 | 25.95 | 24.50 | 25.95 | +11.853% | 8 | 2,313 | -28.516% |
| 2026-09-03 | 21.80 | 23.20 | 21.80 | 23.20 | +6.569% | 42 | 2,271 | -20.043% |
| 2026-09-02 | 21.75 | 22.10 | 21.40 | 21.77 | +2.111% | 209 | 2,257 | -14.791% |
| 2026-09-01 | 20.60 | 21.60 | 20.00 | 21.32 | -5.244% | 33 | 2,271 | -12.992% |
| 2026-08-31 | 22.30 | 22.60 | 22.15 | 22.50 | -0.925% | 61 | 2,307 | -17.556% |
| 2026-08-28 | 24.43 | 24.43 | 22.71 | 22.71 | -4.939% | 38 | 2,323 | -18.318% |
| 2026-08-27 | 24.88 | 24.89 | 23.40 | 23.89 | +7.226% | 62 | 2,284 | -22.352% |
| 2026-08-26 | 22.28 | 22.28 | 22.28 | 22.28 | -1.807% | 1 | 2,284 | -16.741% |
| 2026-08-25 | 24.10 | 24.10 | 22.45 | 22.69 | +0.665% | 68 | 2,272 | -18.246% |
| 2026-08-24 | 23.59 | 23.59 | 21.93 | 22.54 | -8.262% | 33 | 2,270 | -17.702% |
| 2026-08-21 | 25.53 | 25.53 | 24.57 | 24.57 | -5.354% | 12 | 2,273 | -24.501% |
| 2026-08-20 | 25.50 | 26.25 | 25.34 | 25.96 | -2.333% | 23 | 2,289 | -28.544% |
| 2026-08-19 | 28.30 | 28.30 | 26.00 | 26.58 | -8.028% | 26 | 2,283 | -30.211% |
| 2026-08-18 | 31.70 | 31.70 | 28.90 | 28.90 | -16.715% | 70 | 2,245 | -35.813% |
| 2026-08-17 | 35.00 | 36.50 | 34.05 | 34.70 | -0.857% | 38 | 2,240 | -46.542% |
| 2026-08-14 | 37.00 | 37.00 | 34.85 | 35.00 | -3.740% | 59 | 2,204 | -47.000% |
| 2026-08-13 | 34.85 | 38.38 | 34.85 | 36.36 | +9.189% | 81 | 2,186 | -48.982% |
| 2026-08-12 | 34.50 | 35.50 | 33.30 | 33.30 | +5.047% | 66 | 2,198 | -44.294% |
| 2026-08-11 | 33.93 | 33.93 | 31.50 | 31.70 | -3.589% | 138 | 2,092 | -41.483% |
| 2026-08-10 | 33.33 | 33.76 | 32.60 | 32.88 | -7.899% | 204 | 1,916 | -43.583% |
| 2026-08-07 | 35.50 | 36.40 | 35.50 | 35.70 | -2.539% | 11 | 1,908 | -48.039% |
| 2026-08-06 | 35.42 | 36.63 | 35.42 | 36.63 | -2.580% | 3 | 1,907 | -49.358% |
| 2026-08-05 | 37.60 | 37.60 | 36.85 | 37.60 | +1.622% | 37 | 1,907 | -50.665% |
| 2026-08-04 | 35.89 | 37.12 | 35.89 | 37.00 | +26.409% | 30 | 1,923 | -49.865% |
| 2026-08-03 | 27.46 | 29.65 | 27.46 | 29.27 | -4.565% | 123 | 2,026 | -36.625% |
| 2026-07-31 | 34.67 | 34.67 | 30.67 | 30.67 | -1.636% | 15 | 2,035 | -39.517% |
| 2026-07-30 | 30.00 | 32.03 | 30.00 | 31.18 | +24.720% | 87 | 1,956 | -40.507% |
| 2026-07-29 | 27.11 | 27.45 | 25.00 | 25.00 | -11.032% | 19 | 1,951 | -25.800% |
| 2026-07-28 | 27.80 | 29.12 | 26.25 | 28.10 | -6.458% | 34 | 1,935 | -33.986% |
| 2026-07-27 | 29.45 | 30.35 | 29.45 | 30.04 | -3.872% | 41 | 1,919 | -38.249% |
| 2026-07-24 | 36.50 | 36.50 | 31.25 | 31.25 | -17.328% | 134 | 1,837 | -40.640% |
| 2026-07-23 | 38.95 | 39.22 | 37.80 | 37.80 | -7.466% | 15 | 1,834 | -50.926% |
| 2026-07-22 | 40.00 | 42.35 | 40.00 | 40.85 | -2.506% | 17 | 1,830 | -54.590% |
| 2026-07-21 | 40.47 | 43.15 | 39.14 | 41.90 | +13.704% | 46 | 1,796 | -55.728% |
| 2026-07-20 | 36.50 | 37.12 | 36.50 | 36.85 | +3.803% | 17 | 1,789 | -49.661% |
| 2026-07-17 | 31.45 | 35.50 | 31.23 | 35.50 | +0.368% | 16 | 1,799 | -47.746% |
| 2026-07-16 | 38.43 | 38.43 | 35.35 | 35.37 | -9.470% | 14 | 1,791 | -47.554% |
| 2026-07-15 | 43.90 | 43.90 | 37.14 | 39.07 | -10.595% | 45 | 1,761 | -52.521% |
| 2026-07-14 | 42.50 | 43.87 | 41.59 | 43.70 | +9.250% | 1,009 | 985 | -57.551% |
| 2026-07-13 | 41.43 | 41.50 | 39.25 | 40.00 | -11.289% | 43 | 962 | -53.625% |
| 2026-07-10 | 44.75 | 45.09 | 43.75 | 45.09 | -4.974% | 14 | 961 | -58.860% |
| 2026-07-09 | 49.25 | 49.40 | 47.45 | 47.45 | +8.383% | 20 | 950 | -60.906% |
| 2026-07-08 | 44.50 | 44.50 | 42.05 | 43.78 | -4.306% | 16 | 941 | -57.629% |
| 2026-07-07 | 50.50 | 50.50 | 44.95 | 45.75 | -17.344% | 46 | 927 | -59.454% |
| 2026-07-06 | 58.68 | 58.68 | 55.35 | 55.35 | +6.136% | 14 | 928 | -66.486% |
| 2026-07-02 | 58.00 | 58.00 | 52.15 | 52.15 | -11.983% | 21 | 926 | -64.430% |
| 2026-07-01 | 64.55 | 64.55 | 59.00 | 59.25 | -14.748% | 33 | 904 | -68.692% |
| 2026-06-30 | 66.23 | 70.36 | 66.23 | 69.50 | +27.406% | 110 | 1,000 | -73.309% |
| 2026-06-29 | 54.89 | 54.89 | 54.55 | 54.55 | -8.596% | 5 | 997 | -65.995% |
| 2026-06-26 | 59.68 | 59.68 | 59.68 | 59.68 | -2.164% | 1 | 997 | -68.918% |
| 2026-06-25 | 68.72 | 68.72 | 58.15 | 61.00 | +0.115% | 18 | 995 | -69.590% |
| 2026-06-24 | 63.93 | 64.70 | 60.93 | 60.93 | -8.196% | 32 | 975 | -69.555% |
| 2026-06-23 | 66.37 | 66.37 | 66.37 | 66.37 | -3.180% | 1 | 974 | -72.051% |
| 2026-06-22 | 66.00 | 68.55 | 66.00 | 68.55 | +7.665% | 10 | 970 | -72.939% |
| 2026-06-18 | 61.50 | 63.67 | 60.17 | 63.67 | +18.346% | 18 | 975 | -70.865% |
| 2026-06-17 | 53.50 | 53.80 | 53.50 | 53.80 | +4.547% | 10 | 967 | -65.520% |
| 2026-06-16 | 57.00 | 57.00 | 51.00 | 51.46 | -11.808% | 29 | 964 | -63.953% |
| 2026-06-15 | 61.50 | 61.50 | 58.25 | 58.35 | +4.048% | 49 | 984 | -68.209% |
| 2026-06-12 | 53.30 | 58.65 | 53.23 | 56.08 | +11.050% | 41 | 999 | -66.922% |
| 2026-06-11 | 49.78 | 50.80 | 44.98 | 50.50 | +19.668% | 39 | 1,001 | -63.267% |
| 2026-06-10 | 43.10 | 43.62 | 40.74 | 42.20 | +5.500% | 33 | 1,007 | -56.043% |
| 2026-06-09 | 45.00 | 45.00 | 36.97 | 40.00 | -8.822% | 61 | 1,022 | -53.625% |
| 2026-06-08 | 42.50 | 45.85 | 42.50 | 43.87 | +20.093% | 69 | 1,015 | -57.716% |
| 2026-06-05 | 38.50 | 41.00 | 36.53 | 36.53 | -18.822% | 40 | 1,000 | -49.220% |
| 2026-06-04 | 42.50 | 45.00 | 42.50 | 45.00 | -1.099% | 39 | 984 | -58.778% |
| 2026-06-03 | 48.00 | 48.50 | 44.45 | 45.50 | +10.706% | 53 | 999 | -59.231% |
| 2026-06-02 | 41.65 | 41.65 | 40.00 | 41.10 | -3.249% | 28 | 1,005 | -54.866% |
| 2026-06-01 | 42.89 | 45.95 | 41.56 | 42.48 | -14.147% | 49 | 1,006 | -56.332% |
| 2026-05-29 | 54.00 | 54.00 | 49.00 | 49.48 | -1.825% | 20 | 1,009 | -62.510% |
| 2026-05-28 | 47.34 | 50.89 | 47.34 | 50.40 | +1.307% | 4 | 1,009 | -63.194% |
| 2026-05-27 | 52.00 | 52.00 | 48.44 | 49.75 | -5.130% | 15 | 1,007 | -62.714% |
| 2026-05-26 | 53.50 | 53.50 | 51.61 | 52.44 | +1.431% | 20 | 1,007 | -64.626% |
| 2026-05-22 | 50.00 | 51.70 | 48.75 | 51.70 | +6.708% | 8 | 1,010 | -64.120% |
| 2026-05-21 | 47.39 | 48.45 | 45.59 | 48.45 | -1.122% | 7 | 1,010 | -61.713% |
| 2026-05-20 | 49.40 | 52.00 | 46.60 | 49.00 | +12.385% | 12 | 1,016 | -62.143% |
| 2026-05-19 | 40.00 | 44.60 | 40.00 | 43.60 | +5.263% | 32 | 1,015 | -57.454% |
| 2026-05-18 | 42.71 | 42.71 | 39.54 | 41.42 | -3.831% | 56 | 1,011 | -55.215% |
| 2026-05-15 | 42.35 | 43.29 | 41.30 | 43.07 | -9.326% | 145 | 916 | -56.931% |
| 2026-05-14 | 47.00 | 49.53 | 47.00 | 47.50 | -8.513% | 29 | 902 | -60.947% |
| 2026-05-13 | 49.00 | 52.42 | 49.00 | 51.92 | +5.959% | 7 | 905 | -64.272% |
| 2026-05-12 | 55.25 | 57.05 | 47.40 | 49.00 | -19.408% | 34 | 906 | -62.143% |
| 2026-05-11 | 59.91 | 60.80 | 55.41 | 60.80 | +11.662% | 54 | 920 | -69.490% |
| 2026-05-08 | 45.20 | 58.80 | 45.20 | 54.45 | +28.269% | 474 | 889 | -65.932% |
| 2026-05-07 | 43.20 | 45.50 | 41.60 | 42.45 | -3.523% | 404 | 551 | -56.302% |
| 2026-05-06 | 43.08 | 45.20 | 40.00 | 44.00 | +7.632% | 117 | 515 | -57.841% |
| 2026-05-05 | 36.98 | 42.29 | 36.95 | 40.88 | +28.231% | 266 | 384 | -54.623% |
| 2026-05-04 | 34.35 | 34.35 | 31.88 | 31.88 | -7.326% | 75 | 364 | -41.813% |
| 2026-05-01 | 30.99 | 34.70 | 30.99 | 34.40 | +18.335% | 97 | 317 | -46.076% |
| 2026-04-30 | 30.89 | 30.89 | 28.70 | 29.07 | -4.217% | 71 | 294 | -36.189% |
| 2026-04-29 | 24.79 | 30.35 | 24.79 | 30.35 | +34.114% | 129 | 45 | -38.880% |
| 2026-04-28 | 20.85 | 22.63 | 20.85 | 22.63 | -3.702% | 34 | 20 | -18.029% |
| 2026-04-27 | 22.72 | 24.75 | 22.72 | 23.50 | 0.000% | 24 | 0 | -21.064% |