INTC280121C00125000
INTC Jan 21 2028 125.00 Call
optionOPRA
EODOct 16, 2026
15.05USD-11.627%(-1.98)329Vol35,791OI
INTC280121C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 16.50 | 16.50 | 14.88 | 15.05 | -11.627% | 329 | 35,551 | 0.000% |
| 2026-10-15 | 16.75 | 17.15 | 15.95 | 17.03 | -11.762% | 173 | 35,554 | -11.627% |
| 2026-10-14 | 19.85 | 20.90 | 18.85 | 19.30 | -9.602% | 18 | 35,557 | -22.021% |
| 2026-10-13 | 19.83 | 21.41 | 19.83 | 21.35 | +4.503% | 93 | 35,557 | -29.508% |
| 2026-10-12 | 22.45 | 22.45 | 20.40 | 20.43 | -13.248% | 55 | 35,563 | -26.334% |
| 2026-10-09 | 25.30 | 25.30 | 23.40 | 23.55 | -6.175% | 30,626 | 5,494 | -36.093% |
| 2026-10-08 | 27.60 | 27.60 | 24.75 | 25.10 | -14.334% | 38 | 5,504 | -40.040% |
| 2026-10-07 | 29.02 | 30.58 | 29.02 | 29.30 | -3.650% | 14 | 5,507 | -48.635% |
| 2026-10-06 | 32.70 | 32.88 | 30.41 | 30.41 | -4.069% | 24 | 5,519 | -50.510% |
| 2026-10-05 | 33.22 | 33.22 | 31.70 | 31.70 | -10.147% | 33 | 5,502 | -52.524% |
| 2026-10-02 | 39.00 | 40.00 | 35.20 | 35.28 | -3.342% | 111 | 5,511 | -57.341% |
| 2026-10-01 | 36.00 | 37.00 | 36.00 | 36.50 | +1.389% | 3 | 5,510 | -58.767% |
| 2026-09-30 | 36.50 | 36.50 | 35.00 | 36.00 | +5.882% | 10 | 5,507 | -58.194% |
| 2026-09-29 | 33.65 | 35.00 | 33.65 | 34.00 | -0.293% | 17 | 5,494 | -55.735% |
| 2026-09-28 | 36.30 | 36.30 | 33.35 | 34.10 | -14.106% | 55 | 5,515 | -55.865% |
| 2026-09-25 | 42.45 | 42.45 | 39.70 | 39.70 | -7.459% | 379 | 5,386 | -62.091% |
| 2026-09-24 | 40.30 | 42.90 | 39.81 | 42.90 | +11.429% | 37 | 5,398 | -64.918% |
| 2026-09-23 | 38.17 | 38.50 | 37.78 | 38.50 | +0.891% | 29 | 5,406 | -60.909% |
| 2026-09-22 | 39.20 | 39.20 | 38.10 | 38.16 | -1.978% | 14 | 5,401 | -60.561% |
| 2026-09-21 | 34.43 | 41.10 | 34.43 | 38.93 | +33.918% | 678 | 5,053 | -61.341% |
| 2026-09-18 | 30.10 | 30.10 | 27.85 | 29.07 | -4.406% | 27 | 5,058 | -48.228% |
| 2026-09-17 | 27.37 | 31.22 | 27.37 | 30.41 | +23.167% | 56 | 5,086 | -50.510% |
| 2026-09-16 | 25.51 | 25.51 | 24.52 | 24.69 | +11.266% | 85 | 5,040 | -39.044% |
| 2026-09-15 | 22.19 | 22.19 | 22.19 | 22.19 | -5.171% | 3 | 5,043 | -32.177% |
| 2026-09-14 | 22.74 | 23.42 | 22.07 | 23.40 | -12.523% | 133 | 5,045 | -35.684% |
| 2026-09-11 | 27.55 | 27.55 | 26.75 | 26.75 | +3.282% | 2 | 5,046 | -43.738% |
| 2026-09-10 | 25.90 | 25.90 | 25.90 | 25.90 | -11.149% | 2 | 5,046 | -41.892% |
| 2026-09-09 | 28.67 | 29.15 | 28.67 | 29.15 | +1.745% | 2 | 5,044 | -48.370% |
| 2026-09-08 | 26.00 | 29.10 | 26.00 | 28.65 | +35.782% | 3,600 | 2,813 | -47.469% |
| 2026-09-04 | 20.00 | 21.40 | 20.00 | 21.10 | +14.986% | 5 | 2,816 | -28.673% |
| 2026-09-03 | 18.31 | 18.40 | 18.31 | 18.35 | +0.109% | 3 | 2,817 | -17.984% |
| 2026-09-02 | 17.70 | 18.33 | 17.70 | 18.33 | +2.978% | 5 | 2,816 | -17.894% |
| 2026-09-01 | 17.15 | 17.80 | 17.00 | 17.80 | -3.784% | 10 | 2,818 | -15.449% |
| 2026-08-31 | 19.30 | 19.36 | 18.50 | 18.50 | -2.116% | 12 | 2,822 | -18.649% |
| 2026-08-28 | 19.00 | 19.00 | 18.90 | 18.90 | -5.594% | 12 | 2,824 | -20.370% |
| 2026-08-27 | 20.05 | 20.05 | 20.02 | 20.02 | +6.944% | 6 | 2,824 | -24.825% |
| 2026-08-26 | 18.50 | 19.10 | 18.28 | 18.72 | -1.214% | 10 | 2,825 | -19.605% |
| 2026-08-25 | 20.30 | 20.30 | 18.95 | 18.95 | -1.712% | 12 | 2,827 | -20.580% |
| 2026-08-24 | 19.60 | 19.60 | 18.41 | 19.28 | -7.971% | 70 | 2,807 | -21.940% |
| 2026-08-21 | 21.10 | 21.20 | 20.91 | 20.95 | -6.264% | 25 | 2,822 | -28.162% |
| 2026-08-20 | 23.00 | 23.00 | 21.75 | 22.35 | -3.247% | 10 | 2,819 | -32.662% |
| 2026-08-19 | 26.10 | 26.10 | 22.27 | 23.10 | -7.600% | 19 | 2,823 | -34.848% |
| 2026-08-18 | 27.15 | 27.15 | 25.00 | 25.00 | -16.388% | 28 | 2,811 | -39.800% |
| 2026-08-17 | 30.70 | 31.30 | 29.90 | 29.90 | -2.447% | 9 | 2,819 | -49.666% |
| 2026-08-14 | 32.25 | 32.25 | 30.65 | 30.65 | -4.517% | 17 | 2,808 | -50.897% |
| 2026-08-13 | 30.50 | 33.48 | 30.15 | 32.10 | +8.263% | 1,334 | 3,244 | -53.115% |
| 2026-08-12 | 30.52 | 30.75 | 29.65 | 29.65 | +6.463% | 96 | 3,264 | -49.241% |
| 2026-08-11 | 28.28 | 28.75 | 27.70 | 27.85 | -3.130% | 115 | 3,168 | -45.961% |
| 2026-08-10 | 30.50 | 30.50 | 28.75 | 28.75 | -10.128% | 10 | 3,163 | -47.652% |
| 2026-08-07 | 31.00 | 31.99 | 30.35 | 31.99 | -0.187% | 4 | 3,161 | -52.954% |
| 2026-08-06 | 32.05 | 32.05 | 32.05 | 32.05 | +3.221% | 1 | 3,160 | -53.042% |
| 2026-08-05 | 31.05 | 31.05 | 31.05 | 31.05 | -4.813% | 1 | 3,159 | -51.530% |
| 2026-08-04 | 29.89 | 32.68 | 29.89 | 32.62 | +25.462% | 9 | 3,154 | -53.863% |
| 2026-08-03 | 23.50 | 26.00 | 23.50 | 26.00 | -2.804% | 16 | 3,153 | -42.115% |
| 2026-07-31 | 31.40 | 31.40 | 26.75 | 26.75 | +2.451% | 77 | 3,093 | -43.738% |
| 2026-07-30 | 26.11 | 26.11 | 26.11 | 26.11 | +17.085% | 1 | 3,094 | -42.359% |
| 2026-07-29 | 24.51 | 24.51 | 22.00 | 22.30 | -10.514% | 26 | 3,076 | -32.511% |
| 2026-07-28 | 23.35 | 25.71 | 22.90 | 24.92 | -5.962% | 23 | 3,070 | -39.607% |
| 2026-07-27 | 27.00 | 27.00 | 26.10 | 26.50 | -4.676% | 23 | 3,070 | -43.208% |
| 2026-07-24 | 31.30 | 32.05 | 27.80 | 27.80 | -17.630% | 101 | 3,044 | -45.863% |
| 2026-07-23 | 35.00 | 35.00 | 33.75 | 33.75 | -8.759% | 4 | 3,043 | -55.407% |
| 2026-07-22 | 37.30 | 37.30 | 36.98 | 36.99 | -1.883% | 3 | 3,042 | -59.313% |
| 2026-07-21 | 36.70 | 37.70 | 36.00 | 37.70 | +11.538% | 13 | 3,050 | -60.080% |
| 2026-07-20 | 34.00 | 34.00 | 33.80 | 33.80 | +5.625% | 2 | 3,049 | -55.473% |
| 2026-07-17 | 29.00 | 32.00 | 29.00 | 32.00 | +1.587% | 21 | 3,061 | -52.969% |
| 2026-07-16 | 34.05 | 34.05 | 31.50 | 31.50 | -13.223% | 30 | 3,036 | -52.222% |
| 2026-07-15 | 36.33 | 36.33 | 33.50 | 36.30 | -10.304% | 11 | 3,035 | -58.540% |
| 2026-07-14 | 38.50 | 40.47 | 37.00 | 40.47 | +14.322% | 18 | 3,035 | -62.812% |
| 2026-07-13 | 37.60 | 38.00 | 35.30 | 35.40 | -12.808% | 51 | 3,038 | -57.486% |
| 2026-07-10 | 40.80 | 40.80 | 40.60 | 40.60 | -5.029% | 7 | 3,040 | -62.931% |
| 2026-07-09 | 43.60 | 43.60 | 42.75 | 42.75 | +8.447% | 21 | 3,061 | -64.795% |
| 2026-07-08 | 40.65 | 40.65 | 38.10 | 39.42 | -6.809% | 42 | 3,044 | -61.821% |
| 2026-07-07 | 48.00 | 48.00 | 41.00 | 42.30 | -15.485% | 31 | 3,039 | -64.421% |
| 2026-07-06 | 52.00 | 53.50 | 50.05 | 50.05 | +4.905% | 25 | 3,025 | -69.930% |
| 2026-07-02 | 54.00 | 54.95 | 47.71 | 47.71 | -10.320% | 74 | 3,022 | -68.455% |
| 2026-07-01 | 59.00 | 59.00 | 53.20 | 53.20 | -16.181% | 41 | 3,008 | -71.711% |
| 2026-06-30 | 58.73 | 65.05 | 58.73 | 63.47 | +13.238% | 86 | 3,041 | -76.288% |
| 2026-06-29 | 51.00 | 56.74 | 47.70 | 56.05 | +2.151% | 64 | 3,026 | -73.149% |
| 2026-06-26 | 53.27 | 56.00 | 53.27 | 54.87 | -2.661% | 45 | 3,013 | -72.572% |
| 2026-06-25 | 56.63 | 57.14 | 55.00 | 56.37 | +0.035% | 35 | 2,988 | -73.301% |
| 2026-06-24 | 56.00 | 59.52 | 55.00 | 56.35 | -4.297% | 71 | 2,993 | -73.292% |
| 2026-06-23 | 57.15 | 61.70 | 55.00 | 58.88 | -6.806% | 66 | 3,011 | -74.440% |
| 2026-06-22 | 63.50 | 64.00 | 60.00 | 63.18 | +10.204% | 114 | 3,026 | -76.179% |
| 2026-06-18 | 56.90 | 58.85 | 55.25 | 57.33 | +17.576% | 153 | 3,058 | -73.748% |
| 2026-06-17 | 48.50 | 50.75 | 47.00 | 48.76 | +7.165% | 29 | 3,059 | -69.135% |
| 2026-06-16 | 52.44 | 52.50 | 45.50 | 45.50 | -14.810% | 82 | 3,059 | -66.923% |
| 2026-06-15 | 55.00 | 56.15 | 53.00 | 53.41 | +3.508% | 98 | 3,018 | -71.822% |
| 2026-06-12 | 47.30 | 52.55 | 47.30 | 51.60 | +13.232% | 187 | 3,094 | -70.833% |
| 2026-06-11 | 42.00 | 45.57 | 42.00 | 45.57 | +22.963% | 29 | 3,096 | -66.974% |
| 2026-06-10 | 39.00 | 39.21 | 37.06 | 37.06 | -1.410% | 15 | 3,086 | -59.390% |
| 2026-06-09 | 39.00 | 39.37 | 33.25 | 37.59 | -8.762% | 190 | 3,054 | -59.963% |
| 2026-06-08 | 38.65 | 41.20 | 38.65 | 41.20 | +31.629% | 17 | 3,046 | -63.471% |
| 2026-06-05 | 35.80 | 35.80 | 31.30 | 31.30 | -22.525% | 17 | 3,040 | -51.917% |
| 2026-06-04 | 38.60 | 41.32 | 38.41 | 40.40 | -0.542% | 730 | 2,338 | -62.748% |
| 2026-06-03 | 44.00 | 44.00 | 40.49 | 40.62 | +6.754% | 36 | 2,335 | -62.949% |
| 2026-06-02 | 38.30 | 38.40 | 37.00 | 38.05 | -1.169% | 273 | 2,251 | -60.447% |
| 2026-06-01 | 38.53 | 41.74 | 37.72 | 38.50 | -8.049% | 51 | 2,262 | -60.909% |
| 2026-05-29 | 47.30 | 47.30 | 41.40 | 41.87 | -7.367% | 45 | 2,273 | -64.055% |
| 2026-05-28 | 45.50 | 46.90 | 42.89 | 45.20 | -0.659% | 23 | 2,268 | -66.704% |
| 2026-05-27 | 45.50 | 45.50 | 45.50 | 45.50 | -3.602% | 2 | 2,269 | -66.923% |
| 2026-05-26 | 48.50 | 48.50 | 45.72 | 47.20 | +1.615% | 36 | 2,264 | -68.114% |
| 2026-05-22 | 45.36 | 46.45 | 45.36 | 46.45 | +5.520% | 11 | 2,254 | -67.600% |
| 2026-05-21 | 42.67 | 44.75 | 41.47 | 44.02 | +1.546% | 12 | 2,248 | -65.811% |
| 2026-05-20 | 44.00 | 47.19 | 43.00 | 43.35 | +8.920% | 17 | 2,249 | -65.283% |
| 2026-05-19 | 34.54 | 40.20 | 34.54 | 39.80 | +10.556% | 77 | 2,252 | -62.186% |
| 2026-05-18 | 39.50 | 39.50 | 36.00 | 36.00 | -6.005% | 24 | 2,246 | -58.194% |
| 2026-05-15 | 38.68 | 39.70 | 37.00 | 38.30 | -10.868% | 20 | 2,237 | -60.705% |
| 2026-05-14 | 43.20 | 44.64 | 42.00 | 42.97 | -8.262% | 611 | 1,865 | -64.976% |
| 2026-05-13 | 45.45 | 47.99 | 45.00 | 46.84 | -2.620% | 29 | 1,858 | -67.869% |
| 2026-05-12 | 51.05 | 51.30 | 42.73 | 48.10 | -11.336% | 120 | 1,812 | -68.711% |
| 2026-05-11 | 54.57 | 55.50 | 50.00 | 54.25 | +8.500% | 356 | 1,886 | -72.258% |
| 2026-05-08 | 41.18 | 54.01 | 41.18 | 50.00 | +29.904% | 658 | 1,962 | -69.900% |
| 2026-05-07 | 38.58 | 39.95 | 38.27 | 38.49 | -3.895% | 35 | 1,952 | -60.899% |
| 2026-05-06 | 38.15 | 40.05 | 36.00 | 40.05 | +12.342% | 76 | 1,946 | -62.422% |
| 2026-05-05 | 32.21 | 38.00 | 32.21 | 35.65 | +29.636% | 247 | 1,898 | -57.784% |
| 2026-05-04 | 30.00 | 30.00 | 27.50 | 27.50 | -8.940% | 101 | 1,844 | -45.273% |
| 2026-05-01 | 28.04 | 30.28 | 28.04 | 30.20 | +15.267% | 408 | 1,848 | -50.166% |
| 2026-04-30 | 27.40 | 27.40 | 24.05 | 26.20 | -1.909% | 97 | 1,845 | -42.557% |
| 2026-04-29 | 21.40 | 26.71 | 21.40 | 26.71 | +35.584% | 244 | 1,644 | -43.654% |
| 2026-04-28 | 19.00 | 19.85 | 18.25 | 19.70 | -2.716% | 1,257 | 785 | -23.604% |
| 2026-04-27 | 17.68 | 22.10 | 17.68 | 20.25 | 0.000% | 1,445 | 0 | -25.679% |