INTC280121C00120000
INTC Jan 21 2028 120.00 Call
optionOPRA
EODOct 16, 2026
16.00USD-17.098%(-3.30)303Vol10,622OI
INTC280121C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 17.74 | 18.06 | 15.90 | 16.00 | -17.098% | 303 | 10,603 | 0.000% |
| 2026-10-15 | 17.95 | 19.88 | 16.20 | 19.30 | -5.392% | 421 | 10,576 | -17.098% |
| 2026-10-14 | 21.46 | 22.10 | 20.25 | 20.40 | -11.497% | 788 | 10,490 | -21.569% |
| 2026-10-13 | 20.85 | 23.05 | 20.50 | 23.05 | +4.916% | 451 | 10,650 | -30.586% |
| 2026-10-12 | 23.75 | 23.75 | 21.70 | 21.97 | -12.470% | 317 | 10,647 | -27.173% |
| 2026-10-09 | 27.05 | 27.25 | 24.88 | 25.10 | -6.968% | 78 | 10,645 | -36.255% |
| 2026-10-08 | 29.65 | 30.17 | 25.70 | 26.98 | -12.968% | 208 | 10,630 | -40.697% |
| 2026-10-07 | 31.55 | 32.00 | 30.75 | 31.00 | +0.226% | 295 | 10,342 | -48.387% |
| 2026-10-06 | 34.07 | 34.07 | 30.93 | 30.93 | -7.561% | 1,889 | 9,017 | -48.270% |
| 2026-10-05 | 34.55 | 35.85 | 33.46 | 33.46 | -9.322% | 219 | 9,014 | -52.182% |
| 2026-10-02 | 41.25 | 41.95 | 36.74 | 36.90 | -3.906% | 173 | 9,014 | -56.640% |
| 2026-10-01 | 37.52 | 38.68 | 37.00 | 38.40 | -0.260% | 274 | 9,018 | -58.333% |
| 2026-09-30 | 36.60 | 39.10 | 36.60 | 38.50 | +7.093% | 51 | 9,022 | -58.442% |
| 2026-09-29 | 36.30 | 37.70 | 34.50 | 35.95 | +1.382% | 62 | 9,030 | -55.494% |
| 2026-09-28 | 39.80 | 39.80 | 35.00 | 35.46 | -14.534% | 583 | 8,999 | -54.879% |
| 2026-09-25 | 42.90 | 43.60 | 41.35 | 41.49 | -6.237% | 223 | 8,946 | -61.436% |
| 2026-09-24 | 40.50 | 44.43 | 40.50 | 44.25 | +8.883% | 82 | 8,956 | -63.842% |
| 2026-09-23 | 40.00 | 40.64 | 38.65 | 40.64 | -2.659% | 136 | 8,947 | -60.630% |
| 2026-09-22 | 40.05 | 42.50 | 39.82 | 41.75 | +4.245% | 376 | 8,907 | -61.677% |
| 2026-09-21 | 36.00 | 42.75 | 34.80 | 40.05 | +30.968% | 3,413 | 6,542 | -60.050% |
| 2026-09-18 | 31.40 | 31.40 | 29.24 | 30.58 | -2.300% | 53 | 6,535 | -47.678% |
| 2026-09-17 | 28.30 | 33.00 | 28.30 | 31.30 | +21.130% | 533 | 6,675 | -48.882% |
| 2026-09-16 | 26.95 | 27.00 | 24.78 | 25.84 | +9.957% | 560 | 6,605 | -38.080% |
| 2026-09-15 | 25.18 | 25.18 | 23.11 | 23.50 | -2.083% | 423 | 6,610 | -31.915% |
| 2026-09-14 | 23.58 | 25.00 | 22.40 | 24.00 | -14.286% | 258 | 6,592 | -33.333% |
| 2026-09-11 | 28.00 | 29.00 | 27.44 | 28.00 | +2.752% | 220 | 6,641 | -42.857% |
| 2026-09-10 | 28.10 | 28.60 | 26.50 | 27.25 | -11.669% | 132 | 6,684 | -41.284% |
| 2026-09-09 | 28.93 | 31.00 | 28.93 | 30.85 | +5.362% | 204 | 6,666 | -48.136% |
| 2026-09-08 | 28.00 | 30.52 | 27.10 | 29.28 | +24.068% | 2,056 | 5,935 | -45.355% |
| 2026-09-04 | 21.00 | 23.60 | 21.00 | 23.60 | +16.832% | 180 | 5,846 | -32.203% |
| 2026-09-03 | 19.10 | 20.65 | 18.86 | 20.20 | +4.609% | 70 | 5,827 | -20.792% |
| 2026-09-02 | 19.35 | 19.51 | 18.47 | 19.31 | +2.115% | 103 | 5,841 | -17.141% |
| 2026-09-01 | 18.45 | 19.20 | 18.00 | 18.91 | -2.976% | 39 | 5,839 | -15.389% |
| 2026-08-31 | 20.00 | 20.00 | 19.30 | 19.49 | -2.647% | 7 | 5,838 | -17.907% |
| 2026-08-28 | 21.73 | 21.94 | 20.00 | 20.02 | -6.536% | 143 | 5,830 | -20.080% |
| 2026-08-27 | 19.55 | 22.20 | 19.55 | 21.42 | +9.286% | 20 | 5,827 | -25.303% |
| 2026-08-26 | 19.68 | 20.00 | 18.90 | 19.60 | -2.730% | 36 | 5,819 | -18.367% |
| 2026-08-25 | 21.20 | 21.20 | 20.00 | 20.15 | +0.249% | 86 | 5,854 | -20.596% |
| 2026-08-24 | 21.00 | 21.00 | 19.67 | 20.10 | -9.459% | 124 | 5,812 | -20.398% |
| 2026-08-21 | 23.27 | 23.27 | 22.14 | 22.20 | -3.394% | 64 | 5,803 | -27.928% |
| 2026-08-20 | 22.50 | 23.45 | 22.33 | 22.98 | -3.849% | 25 | 5,798 | -30.374% |
| 2026-08-19 | 25.00 | 25.00 | 23.32 | 23.90 | -9.641% | 55 | 5,782 | -33.054% |
| 2026-08-18 | 28.70 | 28.70 | 26.15 | 26.45 | -16.032% | 113 | 5,748 | -39.509% |
| 2026-08-17 | 31.70 | 33.25 | 31.24 | 31.50 | 0.000% | 69 | 5,734 | -49.206% |
| 2026-08-14 | 34.00 | 34.00 | 31.50 | 31.50 | -5.970% | 215 | 5,738 | -49.206% |
| 2026-08-13 | 32.90 | 35.52 | 32.90 | 33.50 | +6.552% | 168 | 5,630 | -52.239% |
| 2026-08-12 | 32.00 | 33.00 | 30.88 | 31.44 | +7.304% | 481 | 5,479 | -49.109% |
| 2026-08-11 | 29.00 | 30.54 | 28.90 | 29.30 | -1.678% | 1,233 | 4,537 | -45.392% |
| 2026-08-10 | 30.82 | 31.50 | 29.20 | 29.80 | -10.992% | 40 | 4,530 | -46.309% |
| 2026-08-07 | 31.70 | 33.70 | 31.70 | 33.48 | +0.450% | 2,521 | 2,254 | -52.210% |
| 2026-08-06 | 32.50 | 35.10 | 32.50 | 33.33 | -2.800% | 138 | 2,290 | -51.995% |
| 2026-08-05 | 34.10 | 35.75 | 32.25 | 34.29 | +0.263% | 94 | 2,297 | -53.339% |
| 2026-08-04 | 31.77 | 34.20 | 31.60 | 34.20 | +27.279% | 135 | 2,288 | -53.216% |
| 2026-08-03 | 25.28 | 26.96 | 25.18 | 26.87 | -4.445% | 16 | 2,287 | -40.454% |
| 2026-07-31 | 31.19 | 31.19 | 27.70 | 28.12 | -1.953% | 93 | 2,221 | -43.101% |
| 2026-07-30 | 26.00 | 30.00 | 25.50 | 28.68 | +23.355% | 38 | 2,208 | -44.212% |
| 2026-07-29 | 25.70 | 25.70 | 23.25 | 23.25 | -9.884% | 18 | 2,198 | -31.183% |
| 2026-07-28 | 25.86 | 26.36 | 24.03 | 25.80 | -8.250% | 298 | 2,011 | -37.984% |
| 2026-07-27 | 29.50 | 29.50 | 26.28 | 28.12 | -4.516% | 93 | 1,927 | -43.101% |
| 2026-07-24 | 34.02 | 34.02 | 29.00 | 29.45 | -17.275% | 135 | 1,907 | -45.671% |
| 2026-07-23 | 39.05 | 39.05 | 34.90 | 35.60 | -4.787% | 301 | 1,915 | -55.056% |
| 2026-07-22 | 40.00 | 40.00 | 35.60 | 37.39 | -4.739% | 102 | 1,944 | -57.208% |
| 2026-07-21 | 37.40 | 39.50 | 37.13 | 39.25 | +15.441% | 231 | 1,756 | -59.236% |
| 2026-07-20 | 35.10 | 36.10 | 33.40 | 34.00 | +3.124% | 245 | 1,814 | -52.941% |
| 2026-07-17 | 30.33 | 34.65 | 29.00 | 32.97 | +2.551% | 795 | 1,573 | -51.471% |
| 2026-07-16 | 34.30 | 35.10 | 32.15 | 32.15 | -12.158% | 117 | 1,614 | -50.233% |
| 2026-07-15 | 36.75 | 37.00 | 34.75 | 36.60 | -11.035% | 238 | 1,622 | -56.284% |
| 2026-07-14 | 39.25 | 41.14 | 39.25 | 41.14 | +9.824% | 100 | 1,630 | -61.108% |
| 2026-07-13 | 38.53 | 39.40 | 36.93 | 37.46 | -10.275% | 26 | 1,612 | -57.288% |
| 2026-07-10 | 43.20 | 43.20 | 40.20 | 41.75 | -7.530% | 56 | 1,583 | -61.677% |
| 2026-07-09 | 47.12 | 47.25 | 44.60 | 45.15 | +7.757% | 41 | 1,584 | -64.563% |
| 2026-07-08 | 42.23 | 42.23 | 39.50 | 41.90 | -1.643% | 29 | 1,576 | -61.814% |
| 2026-07-07 | 47.40 | 47.40 | 42.00 | 42.60 | -18.857% | 111 | 1,523 | -62.441% |
| 2026-07-06 | 52.50 | 55.00 | 51.74 | 52.50 | +6.383% | 86 | 1,493 | -69.524% |
| 2026-07-02 | 56.80 | 56.80 | 48.60 | 49.35 | -9.632% | 283 | 1,430 | -67.579% |
| 2026-07-01 | 59.80 | 60.30 | 54.61 | 54.61 | -17.258% | 336 | 1,411 | -70.701% |
| 2026-06-30 | 62.83 | 66.00 | 62.83 | 66.00 | +13.344% | 46 | 1,413 | -75.758% |
| 2026-06-29 | 52.50 | 58.29 | 49.68 | 58.23 | +4.881% | 223 | 1,288 | -72.523% |
| 2026-06-26 | 57.00 | 57.88 | 53.05 | 55.52 | -3.878% | 348 | 1,350 | -71.182% |
| 2026-06-25 | 64.20 | 64.20 | 54.08 | 57.76 | +2.776% | 206 | 1,357 | -72.299% |
| 2026-06-24 | 56.55 | 61.03 | 56.20 | 56.20 | -5.546% | 60 | 1,393 | -71.530% |
| 2026-06-23 | 57.14 | 62.78 | 57.14 | 59.50 | -9.091% | 129 | 1,385 | -73.109% |
| 2026-06-22 | 64.42 | 66.49 | 62.00 | 65.45 | +8.902% | 50 | 1,407 | -75.554% |
| 2026-06-18 | 57.35 | 61.10 | 55.50 | 60.10 | +19.721% | 148 | 1,440 | -73.378% |
| 2026-06-17 | 50.15 | 52.25 | 48.00 | 50.20 | +5.907% | 212 | 1,461 | -68.127% |
| 2026-06-16 | 55.75 | 55.75 | 47.20 | 47.40 | -12.884% | 188 | 1,472 | -66.245% |
| 2026-06-15 | 57.20 | 57.20 | 54.41 | 54.41 | +3.049% | 20 | 1,481 | -70.594% |
| 2026-06-12 | 46.20 | 55.80 | 46.20 | 52.80 | +12.748% | 475 | 1,348 | -69.697% |
| 2026-06-11 | 43.50 | 47.95 | 43.50 | 46.83 | +22.017% | 222 | 1,421 | -65.834% |
| 2026-06-10 | 40.88 | 40.88 | 38.20 | 38.38 | -2.712% | 10 | 1,422 | -58.312% |
| 2026-06-09 | 43.50 | 43.50 | 34.50 | 39.45 | -6.071% | 82 | 1,400 | -59.442% |
| 2026-06-08 | 38.15 | 42.55 | 38.15 | 42.00 | +25.373% | 35 | 1,394 | -61.905% |
| 2026-06-05 | 37.92 | 37.92 | 33.50 | 33.50 | -20.181% | 50 | 1,356 | -52.239% |
| 2026-06-04 | 41.27 | 41.97 | 38.85 | 41.97 | -1.525% | 95 | 1,359 | -61.878% |
| 2026-06-03 | 44.95 | 45.00 | 41.63 | 42.62 | +10.415% | 241 | 1,436 | -62.459% |
| 2026-06-02 | 37.25 | 40.20 | 37.25 | 38.60 | -3.861% | 66 | 1,402 | -58.549% |
| 2026-06-01 | 38.00 | 43.17 | 38.00 | 40.15 | -6.736% | 236 | 1,227 | -60.149% |
| 2026-05-29 | 50.55 | 50.55 | 43.05 | 43.05 | -8.229% | 422 | 1,296 | -62.834% |
| 2026-05-28 | 48.00 | 48.00 | 44.70 | 46.91 | +0.752% | 39 | 1,287 | -65.892% |
| 2026-05-27 | 48.49 | 48.49 | 45.18 | 46.56 | -5.539% | 39 | 1,275 | -65.636% |
| 2026-05-26 | 48.21 | 49.50 | 44.93 | 49.29 | +4.317% | 63 | 1,272 | -67.539% |
| 2026-05-22 | 48.00 | 48.00 | 47.00 | 47.25 | +4.075% | 19 | 1,270 | -66.138% |
| 2026-05-21 | 45.27 | 45.95 | 42.87 | 45.40 | -1.304% | 30 | 1,276 | -64.758% |
| 2026-05-20 | 45.00 | 48.00 | 44.12 | 46.00 | +15.578% | 85 | 1,292 | -65.217% |
| 2026-05-19 | 38.18 | 39.80 | 35.53 | 39.80 | +5.319% | 32 | 1,313 | -59.799% |
| 2026-05-18 | 41.57 | 41.57 | 35.98 | 37.79 | -5.525% | 33 | 1,293 | -57.661% |
| 2026-05-15 | 39.93 | 43.15 | 38.00 | 40.00 | -9.666% | 48 | 1,299 | -60.000% |
| 2026-05-14 | 46.33 | 46.33 | 43.30 | 44.28 | -7.846% | 92 | 1,262 | -63.866% |
| 2026-05-13 | 50.00 | 50.00 | 45.82 | 48.05 | +0.209% | 169 | 1,266 | -66.701% |
| 2026-05-12 | 52.00 | 53.83 | 44.30 | 47.95 | -10.374% | 208 | 1,261 | -66.632% |
| 2026-05-11 | 56.75 | 56.75 | 51.37 | 53.50 | +4.902% | 99 | 1,303 | -70.093% |
| 2026-05-08 | 42.94 | 55.06 | 42.25 | 51.00 | +31.511% | 382 | 1,193 | -68.627% |
| 2026-05-07 | 40.10 | 41.56 | 38.53 | 38.78 | -3.772% | 248 | 1,138 | -58.742% |
| 2026-05-06 | 41.37 | 41.60 | 37.00 | 40.30 | +6.025% | 221 | 975 | -60.298% |
| 2026-05-05 | 33.00 | 39.70 | 33.00 | 38.01 | +31.750% | 249 | 864 | -57.906% |
| 2026-05-04 | 31.12 | 31.12 | 28.85 | 28.85 | -8.991% | 29 | 838 | -44.541% |
| 2026-05-01 | 29.75 | 31.76 | 29.75 | 31.70 | +18.284% | 642 | 289 | -49.527% |
| 2026-04-30 | 26.36 | 27.75 | 25.90 | 26.80 | -3.597% | 176 | 141 | -40.299% |
| 2026-04-29 | 22.59 | 27.80 | 22.59 | 27.80 | +35.875% | 122 | 53 | -42.446% |
| 2026-04-28 | 19.70 | 20.82 | 19.30 | 20.46 | -4.169% | 32 | 50 | -21.799% |
| 2026-04-27 | 20.87 | 21.94 | 20.21 | 21.35 | 0.000% | 50 | 0 | -25.059% |