INTC280121C00115000
INTC Jan 21 2028 115.00 Call
optionOPRA
EODOct 16, 2026
17.25USD-11.265%(-2.19)16Vol3,452OI
INTC280121C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 19.65 | 19.65 | 17.20 | 17.25 | -11.265% | 16 | 3,451 | 0.000% |
| 2026-10-15 | 19.42 | 19.65 | 17.59 | 19.44 | -10.083% | 33 | 3,431 | -11.265% |
| 2026-10-14 | 23.80 | 23.80 | 21.62 | 21.62 | -9.917% | 174 | 3,425 | -20.213% |
| 2026-10-13 | 22.40 | 24.25 | 22.40 | 24.00 | +0.671% | 175 | 3,250 | -28.125% |
| 2026-10-12 | 24.80 | 25.40 | 23.65 | 23.84 | -11.704% | 67 | 3,224 | -27.643% |
| 2026-10-09 | 29.25 | 29.25 | 27.00 | 27.00 | -3.260% | 14 | 3,215 | -36.111% |
| 2026-10-08 | 30.60 | 30.60 | 27.91 | 27.91 | -13.725% | 8 | 3,213 | -38.194% |
| 2026-10-07 | 33.31 | 34.24 | 32.35 | 32.35 | -2.088% | 26 | 3,195 | -46.677% |
| 2026-10-06 | 35.90 | 36.04 | 32.98 | 33.04 | -6.136% | 65 | 3,182 | -47.791% |
| 2026-10-05 | 36.30 | 37.35 | 35.20 | 35.20 | -9.974% | 266 | 3,064 | -50.994% |
| 2026-10-02 | 42.71 | 43.30 | 39.10 | 39.10 | -2.250% | 37 | 3,077 | -55.882% |
| 2026-10-01 | 40.25 | 40.93 | 40.00 | 40.00 | -0.522% | 7 | 3,078 | -56.875% |
| 2026-09-30 | 39.00 | 40.21 | 39.00 | 40.21 | +8.676% | 6 | 3,080 | -57.100% |
| 2026-09-29 | 37.15 | 39.65 | 37.00 | 37.00 | -1.070% | 17 | 3,075 | -53.378% |
| 2026-09-28 | 38.82 | 39.33 | 36.80 | 37.40 | -15.385% | 77 | 3,060 | -53.877% |
| 2026-09-25 | 44.06 | 44.50 | 44.06 | 44.20 | -2.234% | 11 | 3,051 | -60.973% |
| 2026-09-24 | 43.20 | 45.21 | 43.20 | 45.21 | +6.879% | 14 | 3,063 | -61.845% |
| 2026-09-23 | 40.85 | 42.30 | 40.85 | 42.30 | -1.513% | 2 | 3,061 | -59.220% |
| 2026-09-22 | 41.94 | 42.95 | 41.90 | 42.95 | +0.727% | 19 | 3,048 | -59.837% |
| 2026-09-21 | 38.23 | 44.85 | 37.76 | 42.64 | +36.667% | 65 | 3,101 | -59.545% |
| 2026-09-18 | 32.95 | 32.95 | 30.65 | 31.20 | -9.117% | 204 | 3,108 | -44.712% |
| 2026-09-17 | 32.78 | 34.40 | 32.35 | 34.33 | +24.836% | 20 | 3,115 | -49.752% |
| 2026-09-16 | 28.10 | 28.10 | 27.50 | 27.50 | +9.344% | 9 | 3,118 | -37.273% |
| 2026-09-15 | 25.60 | 25.60 | 25.10 | 25.15 | -4.190% | 22 | 3,118 | -31.412% |
| 2026-09-14 | 25.14 | 26.25 | 25.14 | 26.25 | -11.107% | 4 | 3,120 | -34.286% |
| 2026-09-11 | 29.96 | 29.96 | 29.53 | 29.53 | +3.072% | 3 | 3,119 | -41.585% |
| 2026-09-10 | 28.40 | 28.65 | 28.40 | 28.65 | -10.748% | 2 | 3,119 | -39.791% |
| 2026-09-09 | 31.00 | 32.47 | 31.00 | 32.10 | +1.905% | 356 | 2,802 | -46.262% |
| 2026-09-08 | 27.85 | 31.51 | 27.85 | 31.50 | +34.615% | 53 | 2,808 | -45.238% |
| 2026-09-04 | 23.63 | 24.07 | 23.40 | 23.40 | +10.795% | 3 | 2,807 | -26.282% |
| 2026-09-03 | 20.03 | 21.14 | 20.03 | 21.12 | +2.524% | 6 | 2,805 | -18.324% |
| 2026-09-02 | 20.81 | 20.81 | 20.25 | 20.60 | +1.980% | 31 | 2,820 | -16.262% |
| 2026-09-01 | 19.00 | 20.20 | 19.00 | 20.20 | -2.931% | 2 | 2,818 | -14.604% |
| 2026-08-31 | 20.75 | 20.81 | 20.75 | 20.81 | -11.334% | 2 | 2,818 | -17.107% |
| 2026-08-28 | 23.10 | 23.47 | 23.10 | 23.47 | +3.392% | 3 | 2,819 | -26.502% |
| 2026-08-27 | 22.75 | 22.75 | 22.70 | 22.70 | +5.239% | 11 | 2,809 | -24.009% |
| 2026-08-24 | 21.98 | 21.98 | 21.57 | 21.57 | -8.679% | 21 | 2,809 | -20.028% |
| 2026-08-21 | 22.90 | 23.62 | 22.90 | 23.62 | -2.878% | 22 | 2,808 | -26.969% |
| 2026-08-20 | 23.70 | 24.38 | 23.70 | 24.32 | -2.720% | 5 | 2,801 | -29.071% |
| 2026-08-19 | 27.53 | 27.53 | 24.85 | 25.00 | -9.584% | 528 | 2,803 | -31.000% |
| 2026-08-18 | 28.66 | 29.50 | 27.65 | 27.65 | -19.855% | 11 | 2,797 | -37.613% |
| 2026-08-17 | 34.50 | 34.50 | 34.50 | 34.50 | +3.697% | 2 | 2,795 | -50.000% |
| 2026-08-14 | 35.50 | 35.50 | 33.27 | 33.27 | -7.067% | 40 | 2,761 | -48.151% |
| 2026-08-13 | 34.78 | 35.83 | 34.78 | 35.80 | +12.756% | 7 | 2,759 | -51.816% |
| 2026-08-12 | 34.00 | 34.00 | 31.75 | 31.75 | +3.928% | 461 | 2,752 | -45.669% |
| 2026-08-11 | 30.70 | 30.85 | 30.15 | 30.55 | -5.006% | 80 | 2,677 | -43.535% |
| 2026-08-10 | 32.00 | 32.32 | 31.70 | 32.16 | -3.045% | 71 | 2,668 | -46.362% |
| 2026-08-06 | 33.00 | 33.17 | 31.25 | 33.17 | -7.398% | 12 | 2,668 | -47.995% |
| 2026-08-04 | 34.55 | 35.82 | 33.10 | 35.82 | +27.929% | 1,409 | 1,261 | -51.843% |
| 2026-08-03 | 28.17 | 28.18 | 27.87 | 28.00 | -3.448% | 104 | 1,264 | -38.393% |
| 2026-07-31 | 30.00 | 30.01 | 28.95 | 29.00 | -3.204% | 10 | 1,262 | -40.517% |
| 2026-07-30 | 27.26 | 30.00 | 27.26 | 29.96 | +18.653% | 5 | 1,261 | -42.423% |
| 2026-07-29 | 24.04 | 25.45 | 24.04 | 25.25 | -4.825% | 21 | 1,257 | -31.683% |
| 2026-07-28 | 25.35 | 26.88 | 25.10 | 26.53 | -5.855% | 9 | 1,261 | -34.979% |
| 2026-07-27 | 28.40 | 28.40 | 26.84 | 28.18 | -10.112% | 24 | 1,239 | -38.786% |
| 2026-07-24 | 34.30 | 34.30 | 31.35 | 31.35 | -14.578% | 24 | 1,259 | -44.976% |
| 2026-07-23 | 36.70 | 36.70 | 36.70 | 36.70 | -7.905% | 10 | 1,259 | -52.997% |
| 2026-07-22 | 40.71 | 41.25 | 39.80 | 39.85 | -3.394% | 44 | 1,223 | -56.713% |
| 2026-07-21 | 40.35 | 41.25 | 39.55 | 41.25 | +16.955% | 973 | 384 | -58.182% |
| 2026-07-20 | 35.70 | 35.78 | 35.27 | 35.27 | +1.351% | 4 | 383 | -51.092% |
| 2026-07-17 | 31.35 | 34.80 | 31.35 | 34.80 | +2.806% | 23 | 375 | -50.431% |
| 2026-07-16 | 37.08 | 37.08 | 33.70 | 33.85 | -10.804% | 3 | 373 | -49.040% |
| 2026-07-15 | 37.95 | 37.95 | 37.95 | 37.95 | -6.894% | 1 | 373 | -54.545% |
| 2026-07-14 | 40.95 | 40.95 | 40.76 | 40.76 | +6.146% | 14 | 370 | -57.679% |
| 2026-07-13 | 40.22 | 40.22 | 38.40 | 38.40 | -11.886% | 27 | 345 | -55.078% |
| 2026-07-10 | 43.50 | 43.58 | 42.10 | 43.58 | -8.828% | 8 | 345 | -60.418% |
| 2026-07-09 | 47.70 | 48.28 | 47.70 | 47.80 | +13.539% | 20 | 346 | -63.912% |
| 2026-07-08 | 43.00 | 43.00 | 41.68 | 42.10 | -4.966% | 13 | 347 | -59.026% |
| 2026-07-07 | 46.20 | 46.20 | 43.45 | 44.30 | -17.351% | 13 | 343 | -61.061% |
| 2026-07-06 | 53.60 | 53.60 | 53.60 | 53.60 | +7.523% | 1 | 343 | -67.817% |
| 2026-07-02 | 56.50 | 56.50 | 49.85 | 49.85 | -12.544% | 33 | 348 | -65.396% |
| 2026-07-01 | 58.15 | 58.15 | 57.00 | 57.00 | -14.286% | 2 | 348 | -69.737% |
| 2026-06-30 | 64.35 | 68.50 | 64.35 | 66.50 | +13.481% | 7 | 350 | -74.060% |
| 2026-06-29 | 54.50 | 58.60 | 50.00 | 58.60 | +1.349% | 22 | 350 | -70.563% |
| 2026-06-26 | 59.70 | 59.70 | 57.52 | 57.82 | -2.987% | 4 | 350 | -70.166% |
| 2026-06-25 | 65.97 | 65.97 | 56.60 | 59.60 | +0.880% | 13 | 348 | -71.057% |
| 2026-06-24 | 62.55 | 62.55 | 59.08 | 59.08 | -8.018% | 3 | 348 | -70.802% |
| 2026-06-23 | 59.44 | 64.85 | 59.44 | 64.23 | -2.505% | 9 | 346 | -73.143% |
| 2026-06-22 | 65.82 | 65.88 | 65.82 | 65.88 | +8.035% | 3 | 345 | -73.816% |
| 2026-06-18 | 60.39 | 61.37 | 58.50 | 60.98 | +18.293% | 26 | 345 | -71.712% |
| 2026-06-17 | 51.25 | 51.55 | 51.25 | 51.55 | +3.100% | 30 | 353 | -66.537% |
| 2026-06-16 | 54.95 | 54.95 | 50.00 | 50.00 | -12.358% | 66 | 309 | -65.500% |
| 2026-06-15 | 58.85 | 58.85 | 57.05 | 57.05 | +4.487% | 5 | 312 | -69.763% |
| 2026-06-12 | 49.60 | 55.39 | 49.35 | 54.60 | +14.947% | 20 | 321 | -68.407% |
| 2026-06-11 | 47.00 | 48.88 | 45.14 | 47.50 | +19.377% | 21 | 319 | -63.684% |
| 2026-06-10 | 41.93 | 41.93 | 39.39 | 39.79 | +1.713% | 15 | 330 | -56.647% |
| 2026-06-09 | 36.30 | 39.12 | 36.30 | 39.12 | -8.169% | 6 | 326 | -55.905% |
| 2026-06-08 | 39.44 | 43.92 | 39.44 | 42.60 | +22.098% | 52 | 314 | -59.507% |
| 2026-06-05 | 38.30 | 38.30 | 34.89 | 34.89 | -19.608% | 22 | 310 | -50.559% |
| 2026-06-04 | 41.30 | 44.00 | 41.20 | 43.40 | -1.364% | 23 | 325 | -60.253% |
| 2026-06-03 | 46.50 | 47.00 | 43.00 | 44.00 | +12.245% | 56 | 302 | -60.795% |
| 2026-06-02 | 39.32 | 41.55 | 38.00 | 39.20 | 0.000% | 27 | 305 | -55.995% |
| 2026-06-01 | 42.05 | 44.50 | 39.20 | 39.20 | -18.841% | 27 | 305 | -55.995% |
| 2026-05-29 | 50.44 | 50.44 | 47.00 | 48.30 | +2.766% | 4 | 305 | -64.286% |
| 2026-05-28 | 47.00 | 47.00 | 47.00 | 47.00 | -4.665% | 25 | 305 | -63.298% |
| 2026-05-26 | 48.00 | 49.50 | 48.00 | 49.30 | +1.902% | 12 | 315 | -65.010% |
| 2026-05-22 | 49.20 | 49.20 | 48.38 | 48.38 | +2.761% | 22 | 329 | -64.345% |
| 2026-05-21 | 44.90 | 48.10 | 44.90 | 47.08 | -0.905% | 31 | 316 | -63.360% |
| 2026-05-20 | 48.42 | 48.45 | 46.00 | 47.51 | +11.265% | 51 | 305 | -63.692% |
| 2026-05-19 | 38.85 | 43.10 | 36.80 | 42.70 | +9.938% | 15 | 305 | -59.602% |
| 2026-05-18 | 44.20 | 44.20 | 38.84 | 38.84 | -6.342% | 14 | 295 | -55.587% |
| 2026-05-15 | 40.20 | 41.65 | 40.20 | 41.47 | -13.873% | 112 | 210 | -58.404% |
| 2026-05-14 | 44.10 | 48.15 | 44.10 | 48.15 | -3.604% | 27 | 199 | -64.174% |
| 2026-05-13 | 50.52 | 50.85 | 49.00 | 49.95 | +2.672% | 9 | 194 | -65.465% |
| 2026-05-12 | 56.00 | 56.00 | 46.11 | 48.65 | -13.818% | 27 | 197 | -64.543% |
| 2026-05-11 | 56.00 | 57.72 | 54.00 | 56.45 | +4.887% | 29 | 199 | -69.442% |
| 2026-05-08 | 42.23 | 56.57 | 42.23 | 53.82 | +34.483% | 158 | 175 | -67.949% |
| 2026-05-07 | 41.70 | 43.95 | 40.02 | 40.02 | -7.060% | 41 | 169 | -56.897% |
| 2026-05-06 | 42.00 | 43.06 | 38.83 | 43.06 | +7.650% | 36 | 155 | -59.940% |
| 2026-05-05 | 35.02 | 40.54 | 35.02 | 40.00 | +21.729% | 93 | 87 | -56.875% |
| 2026-05-04 | 32.86 | 32.86 | 32.86 | 32.86 | -0.575% | 2 | 85 | -47.505% |
| 2026-05-01 | 30.50 | 33.05 | 30.50 | 33.05 | +18.885% | 11 | 77 | -47.806% |
| 2026-04-30 | 28.45 | 29.00 | 27.12 | 27.80 | -3.102% | 72 | 41 | -37.950% |
| 2026-04-29 | 23.65 | 28.69 | 23.65 | 28.69 | +32.886% | 46 | 18 | -39.875% |
| 2026-04-28 | 21.05 | 21.70 | 20.95 | 21.59 | -3.184% | 16 | 10 | -20.102% |
| 2026-04-27 | 23.30 | 23.43 | 22.25 | 22.30 | 0.000% | 18 | 0 | -22.646% |