INTC280121C00013000
INTC Jan 21 2028 13.00 Call
optionOPRA
EODOct 16, 2026
78.79USD-4.160%(-3.42)1Vol826OI
INTC280121C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 78.79 | 78.79 | 78.79 | 78.79 | -4.160% | 1 | 827 | 0.000% |
| 2026-10-15 | 82.21 | 82.21 | 82.21 | 82.21 | -7.118% | 12 | 827 | -4.160% |
| 2026-10-14 | 88.53 | 88.53 | 88.51 | 88.51 | -0.011% | 2 | 825 | -10.982% |
| 2026-10-13 | 88.68 | 88.68 | 88.52 | 88.52 | -9.461% | 4 | 821 | -10.992% |
| 2026-10-08 | 98.15 | 98.28 | 97.77 | 97.77 | -3.627% | 18 | 803 | -19.413% |
| 2026-10-07 | 101.41 | 102.58 | 101.02 | 101.45 | -1.409% | 61 | 778 | -22.336% |
| 2026-10-06 | 106.25 | 106.30 | 102.79 | 102.90 | -2.335% | 123 | 683 | -23.431% |
| 2026-10-05 | 105.50 | 105.50 | 105.36 | 105.36 | -4.617% | 11 | 672 | -25.218% |
| 2026-10-02 | 112.42 | 114.30 | 110.35 | 110.46 | -2.841% | 229 | 468 | -28.671% |
| 2026-09-24 | 113.95 | 114.69 | 111.75 | 113.69 | +5.025% | 46 | 443 | -30.698% |
| 2026-09-23 | 108.25 | 108.25 | 108.25 | 108.25 | -2.932% | 12 | 432 | -27.215% |
| 2026-09-22 | 110.83 | 111.60 | 109.65 | 111.52 | -1.249% | 87 | 357 | -29.349% |
| 2026-09-21 | 104.76 | 112.93 | 104.76 | 112.93 | +16.363% | 120 | 251 | -30.231% |
| 2026-09-18 | 95.01 | 97.05 | 94.98 | 97.05 | -1.831% | 22 | 238 | -18.815% |
| 2026-09-17 | 98.86 | 98.86 | 98.86 | 98.86 | +14.315% | 7 | 245 | -20.301% |
| 2026-09-14 | 86.48 | 86.48 | 86.48 | 86.48 | -3.428% | 1 | 244 | -8.892% |
| 2026-09-10 | 89.99 | 89.99 | 89.29 | 89.55 | -3.968% | 4 | 245 | -12.016% |
| 2026-09-09 | 93.96 | 93.98 | 93.25 | 93.25 | +4.552% | 13 | 235 | -15.507% |
| 2026-09-08 | 89.19 | 89.19 | 89.19 | 89.19 | +18.635% | 2 | 233 | -11.661% |
| 2026-08-26 | 75.18 | 75.18 | 75.18 | 75.18 | -1.982% | 3 | 236 | +4.802% |
| 2026-08-25 | 76.70 | 76.70 | 76.70 | 76.70 | +3.537% | 3 | 233 | +2.725% |
| 2026-08-24 | 74.08 | 74.08 | 74.08 | 74.08 | -5.930% | 1 | 234 | +6.358% |
| 2026-07-27 | 78.75 | 78.75 | 78.75 | 78.75 | -11.218% | 1 | 235 | +0.051% |
| 2026-07-23 | 88.70 | 88.70 | 88.70 | 88.70 | -2.975% | 1 | 235 | -11.172% |
| 2026-07-21 | 91.42 | 91.42 | 91.42 | 91.42 | +14.994% | 1 | 234 | -13.815% |
| 2026-07-17 | 79.50 | 79.50 | 79.50 | 79.50 | -6.471% | 1 | 233 | -0.893% |
| 2026-07-16 | 84.79 | 85.00 | 84.56 | 85.00 | -5.963% | 3 | 230 | -7.306% |
| 2026-07-15 | 91.03 | 91.03 | 89.55 | 90.39 | -7.292% | 100 | 132 | -12.833% |
| 2026-07-10 | 97.50 | 97.50 | 97.50 | 97.50 | -1.065% | 1 | 133 | -19.190% |
| 2026-07-07 | 101.50 | 101.50 | 98.55 | 98.55 | -17.324% | 4 | 135 | -20.051% |
| 2026-06-25 | 119.20 | 119.20 | 119.20 | 119.20 | -6.179% | 1 | 135 | -33.901% |
| 2026-06-22 | 128.90 | 128.90 | 127.03 | 127.05 | +3.723% | 28 | 107 | -37.985% |
| 2026-06-18 | 122.49 | 122.49 | 122.49 | 122.49 | +8.513% | 3 | 107 | -35.676% |
| 2026-06-17 | 109.43 | 112.88 | 109.43 | 112.88 | -3.124% | 3 | 106 | -30.200% |
| 2026-06-15 | 116.71 | 116.71 | 116.50 | 116.52 | +9.925% | 4 | 105 | -32.381% |
| 2026-06-11 | 106.00 | 106.00 | 106.00 | 106.00 | +11.309% | 2 | 103 | -25.670% |
| 2026-06-09 | 95.23 | 95.23 | 95.23 | 95.23 | -2.428% | 1 | 102 | -17.263% |
| 2026-06-08 | 99.28 | 99.28 | 97.60 | 97.60 | -10.459% | 2 | 101 | -19.273% |
| 2026-05-27 | 104.10 | 109.00 | 104.10 | 109.00 | -1.152% | 2 | 101 | -27.716% |
| 2026-05-22 | 109.77 | 110.27 | 109.77 | 110.27 | +3.027% | 2 | 102 | -28.548% |
| 2026-05-21 | 107.03 | 107.03 | 107.03 | 107.03 | +1.556% | 1 | 102 | -26.385% |
| 2026-05-20 | 105.39 | 105.39 | 105.39 | 105.39 | +10.356% | 1 | 101 | -25.240% |
| 2026-05-18 | 96.08 | 96.33 | 95.37 | 95.50 | +0.210% | 4 | 103 | -17.497% |
| 2026-05-15 | 96.98 | 96.98 | 95.30 | 95.30 | -9.505% | 2 | 105 | -17.324% |
| 2026-05-12 | 113.52 | 115.00 | 105.31 | 105.31 | -8.641% | 22 | 107 | -25.183% |
| 2026-05-11 | 118.05 | 118.05 | 115.27 | 115.27 | +1.114% | 2 | 109 | -31.647% |
| 2026-05-08 | 107.00 | 116.00 | 107.00 | 114.00 | +15.152% | 5 | 106 | -30.886% |
| 2026-05-07 | 97.84 | 99.00 | 97.84 | 99.00 | -1.766% | 7 | 107 | -20.414% |
| 2026-05-06 | 98.50 | 100.78 | 98.50 | 100.78 | +5.628% | 15 | 109 | -21.820% |
| 2026-05-05 | 93.60 | 99.01 | 93.60 | 95.41 | +12.010% | 9 | 103 | -17.420% |
| 2026-05-04 | 86.00 | 86.00 | 85.18 | 85.18 | +4.940% | 4 | 101 | -7.502% |
| 2026-04-30 | 81.17 | 81.17 | 81.17 | 81.17 | +0.210% | 1 | 103 | -2.932% |
| 2026-04-29 | 81.20 | 81.20 | 81.00 | 81.00 | +15.549% | 4 | 104 | -2.728% |
| 2026-04-28 | 69.75 | 70.10 | 69.75 | 70.10 | +1.653% | 2 | 105 | +12.397% |
| 2026-04-24 | 73.00 | 73.00 | 68.96 | 68.96 | +30.730% | 6 | 101 | +14.255% |
| 2026-04-22 | 57.50 | 57.50 | 52.75 | 52.75 | -3.211% | 2 | 101 | +49.365% |
| 2026-04-20 | 54.50 | 54.50 | 54.50 | 54.50 | -4.386% | 1 | 101 | +44.569% |
| 2026-04-17 | 57.78 | 57.78 | 57.00 | 57.00 | +1.514% | 4 | 101 | +38.228% |
| 2026-04-16 | 53.20 | 56.15 | 53.20 | 56.15 | +3.598% | 3 | 101 | +40.321% |
| 2026-04-13 | 52.82 | 54.20 | 52.70 | 54.20 | +6.588% | 3 | 103 | +45.369% |
| 2026-04-10 | 50.64 | 50.85 | 50.64 | 50.85 | +3.776% | 3 | 105 | +54.946% |
| 2026-04-09 | 49.00 | 49.00 | 49.00 | 49.00 | +3.704% | 1 | 103 | +60.796% |
| 2026-04-08 | 43.50 | 47.25 | 43.50 | 47.25 | +16.150% | 3 | 103 | +66.751% |
| 2026-04-07 | 40.68 | 40.68 | 40.68 | 40.68 | +3.380% | 1 | 103 | +93.682% |
| 2026-04-06 | 39.35 | 39.35 | 39.35 | 39.35 | +0.923% | 1 | 104 | +100.229% |
| 2026-04-02 | 38.00 | 39.00 | 38.00 | 38.99 | +30.445% | 12 | 104 | +102.077% |
| 2026-03-30 | 31.00 | 31.00 | 29.89 | 29.89 | -11.411% | 8 | 104 | +163.600% |
| 2026-03-26 | 33.82 | 33.82 | 33.74 | 33.74 | -6.278% | 37 | 109 | +133.521% |
| 2026-03-25 | 36.00 | 36.00 | 36.00 | 36.00 | +9.091% | 1 | 99 | +118.861% |
| 2026-03-23 | 33.00 | 33.00 | 33.00 | 33.00 | -1.198% | 1 | 100 | +138.758% |
| 2026-03-20 | 33.40 | 33.40 | 33.40 | 33.40 | -1.765% | 2 | 101 | +135.898% |
| 2026-03-19 | 33.75 | 34.00 | 33.75 | 34.00 | +3.030% | 2 | 103 | +131.735% |
| 2026-03-17 | 33.00 | 33.00 | 33.00 | 33.00 | -10.082% | 1 | 102 | +138.758% |
| 2026-03-16 | 36.70 | 36.70 | 36.70 | 36.70 | +4.857% | 1 | 102 | +114.687% |
| 2026-03-12 | 35.00 | 35.00 | 35.00 | 35.00 | -1.297% | 1 | 102 | +125.114% |
| 2026-03-10 | 35.50 | 35.50 | 34.90 | 35.46 | +6.231% | 5 | 101 | +122.194% |
| 2026-03-06 | 33.38 | 33.38 | 33.38 | 33.38 | +7.228% | 2 | 98 | +136.040% |
| 2026-03-03 | 31.13 | 31.13 | 31.13 | 31.13 | -4.215% | 1 | 96 | +153.100% |
| 2026-02-27 | 33.00 | 33.20 | 32.50 | 32.50 | -4.215% | 4 | 95 | +142.431% |
| 2026-02-26 | 33.93 | 33.93 | 33.93 | 33.93 | -2.360% | 1 | 97 | +132.213% |
| 2026-02-24 | 34.75 | 34.75 | 34.75 | 34.75 | +5.271% | 1 | 96 | +126.734% |
| 2026-02-20 | 32.22 | 33.14 | 32.22 | 33.01 | -4.319% | 3 | 96 | +138.685% |
| 2026-02-18 | 35.20 | 35.20 | 34.50 | 34.50 | -2.652% | 3 | 94 | +128.377% |
| 2026-02-12 | 35.44 | 35.44 | 35.44 | 35.44 | -10.233% | 1 | 93 | +122.319% |
| 2026-02-09 | 37.19 | 39.48 | 37.19 | 39.48 | +2.545% | 3 | 92 | +99.569% |
| 2026-02-06 | 38.50 | 38.50 | 38.50 | 38.50 | +2.530% | 1 | 91 | +104.649% |
| 2026-02-03 | 39.00 | 39.00 | 37.55 | 37.55 | -2.468% | 11 | 91 | +109.827% |
| 2026-02-02 | 36.80 | 38.50 | 36.65 | 38.50 | +8.726% | 10 | 91 | +104.649% |
| 2026-01-30 | 36.90 | 36.90 | 35.41 | 35.41 | -3.515% | 2 | 92 | +122.508% |
| 2026-01-29 | 36.20 | 37.00 | 35.80 | 36.70 | -1.609% | 4 | 92 | +114.687% |
| 2026-01-28 | 35.38 | 37.32 | 35.38 | 37.30 | +14.769% | 13 | 88 | +111.233% |
| 2026-01-27 | 32.50 | 32.50 | 32.50 | 32.50 | +4.167% | 3 | 87 | +142.431% |
| 2026-01-26 | 32.10 | 32.10 | 31.20 | 31.20 | -6.866% | 19 | 87 | +152.532% |
| 2026-01-23 | 36.15 | 36.15 | 33.20 | 33.50 | -21.637% | 40 | 88 | +135.194% |
| 2026-01-22 | 43.00 | 43.00 | 42.75 | 42.75 | +2.395% | 4 | 76 | +84.304% |
| 2026-01-21 | 40.65 | 41.75 | 40.65 | 41.75 | +12.838% | 3 | 74 | +88.719% |
| 2026-01-20 | 37.00 | 37.00 | 37.00 | 37.00 | -1.333% | 1 | 75 | +112.946% |
| 2026-01-15 | 38.00 | 38.00 | 37.50 | 37.50 | +1.351% | 8 | 74 | +110.107% |
| 2026-01-14 | 37.22 | 37.22 | 37.00 | 37.00 | +2.778% | 2 | 78 | +112.946% |
| 2026-01-13 | 35.11 | 36.00 | 35.00 | 36.00 | +8.271% | 4 | 80 | +118.861% |
| 2026-01-12 | 32.00 | 33.25 | 32.00 | 33.25 | -1.569% | 4 | 84 | +136.962% |
| 2026-01-09 | 32.88 | 34.55 | 32.05 | 33.78 | +12.226% | 12 | 88 | +133.245% |
| 2026-01-08 | 30.50 | 30.50 | 30.10 | 30.10 | -4.018% | 2 | 89 | +161.761% |
| 2026-01-07 | 29.00 | 32.50 | 29.00 | 31.36 | +11.800% | 8 | 89 | +151.244% |
| 2026-01-02 | 28.05 | 28.05 | 28.05 | 28.05 | +6.250% | 2 | 95 | +180.891% |
| 2025-12-31 | 26.40 | 26.40 | 26.40 | 26.40 | +0.380% | 1 | 96 | +198.447% |
| 2025-12-30 | 25.95 | 26.30 | 25.95 | 26.30 | +1.741% | 3 | 96 | +199.582% |
| 2025-12-29 | 25.00 | 25.85 | 25.00 | 25.85 | +2.661% | 7 | 97 | +204.797% |
| 2025-12-26 | 25.00 | 25.18 | 25.00 | 25.18 | +2.566% | 2 | 90 | +212.907% |
| 2025-12-24 | 24.55 | 24.55 | 24.55 | 24.55 | -3.725% | 1 | 88 | +220.937% |
| 2025-12-23 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 2 | 88 | +208.980% |
| 2025-12-22 | 25.50 | 25.50 | 25.50 | 25.50 | +0.791% | 10 | 80 | +208.980% |
| 2025-12-19 | 25.30 | 25.30 | 25.30 | 25.30 | -0.511% | 1 | 80 | +211.423% |
| 2025-12-18 | 25.00 | 25.43 | 25.00 | 25.43 | -2.753% | 2 | 80 | +209.831% |
| 2025-12-16 | 26.25 | 26.25 | 26.00 | 26.15 | +3.034% | 4 | 82 | +201.300% |
| 2025-12-15 | 26.00 | 26.50 | 25.38 | 25.38 | -6.000% | 5 | 80 | +210.441% |
| 2025-12-12 | 27.51 | 27.61 | 27.00 | 27.00 | -5.263% | 5 | 85 | +191.815% |
| 2025-12-11 | 28.50 | 28.50 | 28.50 | 28.50 | +1.786% | 2 | 83 | +176.456% |
| 2025-12-10 | 28.00 | 28.00 | 28.00 | 28.00 | -7.743% | 1 | 81 | +181.393% |
| 2025-12-04 | 31.98 | 31.98 | 30.35 | 30.35 | -7.328% | 12 | 80 | +159.605% |
| 2025-12-03 | 32.91 | 34.50 | 32.20 | 32.75 | +2.344% | 6 | 84 | +140.580% |
| 2025-12-02 | 32.02 | 32.02 | 32.00 | 32.00 | +10.345% | 2 | 80 | +146.219% |
| 2025-12-01 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 1 | 79 | +171.690% |
| 2025-11-28 | 28.00 | 29.50 | 27.50 | 29.00 | +11.969% | 13 | 78 | +171.690% |
| 2025-11-26 | 25.90 | 25.90 | 25.90 | 25.90 | +5.714% | 1 | 80 | +204.208% |
| 2025-11-25 | 25.00 | 25.00 | 24.50 | 24.50 | 0.000% | 2 | 80 | +221.592% |
| 2025-11-24 | 24.40 | 24.50 | 24.40 | 24.50 | +4.255% | 2 | 79 | +221.592% |
| 2025-11-21 | 23.50 | 23.50 | 23.50 | 23.50 | 0.000% | 1 | 77 | +235.277% |
| 2025-11-20 | 23.50 | 23.50 | 23.40 | 23.50 | -1.177% | 3 | 78 | +235.277% |
| 2025-11-19 | 23.81 | 23.81 | 23.78 | 23.78 | +6.161% | 2 | 79 | +231.329% |
| 2025-11-18 | 22.40 | 22.40 | 22.40 | 22.40 | -10.400% | 3 | 79 | +251.741% |
| 2025-11-13 | 25.00 | 25.00 | 25.00 | 25.00 | -7.201% | 1 | 82 | +215.160% |
| 2025-11-11 | 26.94 | 26.94 | 26.94 | 26.94 | +0.522% | 1 | 80 | +192.465% |
| 2025-11-07 | 26.00 | 26.80 | 25.60 | 26.80 | +3.595% | 3 | 80 | +193.993% |
| 2025-11-06 | 27.00 | 27.00 | 25.87 | 25.87 | -4.185% | 4 | 82 | +204.561% |
| 2025-11-04 | 27.00 | 27.00 | 27.00 | 27.00 | -6.152% | 1 | 81 | +191.815% |
| 2025-10-31 | 28.77 | 28.77 | 28.77 | 28.77 | -5.362% | 1 | 80 | +173.862% |
| 2025-10-30 | 30.40 | 30.40 | 30.40 | 30.40 | -3.339% | 1 | 81 | +159.178% |
| 2025-10-29 | 31.45 | 31.45 | 31.45 | 31.45 | +8.076% | 2 | 81 | +150.525% |
| 2025-10-28 | 29.10 | 29.10 | 29.10 | 29.10 | +3.009% | 1 | 79 | +170.756% |
| 2025-10-27 | 29.00 | 29.00 | 28.25 | 28.25 | +1.802% | 6 | 76 | +178.903% |
| 2025-10-24 | 29.00 | 29.00 | 27.50 | 27.75 | +2.778% | 7 | 76 | +183.928% |
| 2025-10-23 | 27.00 | 27.00 | 27.00 | 27.00 | +4.046% | 1 | 73 | +191.815% |
| 2025-10-22 | 25.95 | 25.95 | 25.95 | 25.95 | -4.067% | 1 | 72 | +203.622% |
| 2025-10-21 | 27.10 | 27.10 | 27.00 | 27.05 | +4.038% | 6 | 71 | +191.275% |
| 2025-10-17 | 26.00 | 26.00 | 26.00 | 26.00 | +1.761% | 1 | 74 | +203.038% |
| 2025-10-16 | 26.39 | 27.00 | 25.55 | 25.55 | -2.294% | 6 | 74 | +208.376% |
| 2025-10-15 | 27.30 | 27.30 | 26.15 | 26.15 | -0.153% | 2 | 79 | +201.300% |
| 2025-10-13 | 25.65 | 27.15 | 25.65 | 26.19 | -1.541% | 4 | 78 | +200.840% |
| 2025-10-10 | 26.60 | 26.60 | 26.60 | 26.60 | +3.141% | 2 | 76 | +196.203% |
| 2025-10-08 | 25.58 | 25.79 | 25.58 | 25.79 | -1.490% | 3 | 75 | +205.506% |
| 2025-10-07 | 25.25 | 26.18 | 25.25 | 26.18 | -1.394% | 8 | 75 | +200.955% |
| 2025-10-06 | 28.50 | 28.50 | 26.55 | 26.55 | +2.115% | 4 | 82 | +196.761% |
| 2025-10-03 | 26.00 | 26.00 | 26.00 | 26.00 | +1.961% | 1 | 78 | +203.038% |
| 2025-10-02 | 26.00 | 27.00 | 25.50 | 25.50 | -5.556% | 4 | 77 | +208.980% |
| 2025-10-01 | 27.00 | 27.00 | 27.00 | 27.00 | +21.622% | 1 | 75 | +191.815% |
| 2025-09-30 | 21.25 | 23.00 | 21.25 | 22.20 | -3.520% | 11 | 74 | +254.910% |
| 2025-09-29 | 23.35 | 23.35 | 23.01 | 23.01 | -6.043% | 4 | 77 | +242.416% |
| 2025-09-26 | 24.42 | 25.00 | 23.28 | 24.49 | +6.247% | 21 | 74 | +221.723% |
| 2025-09-25 | 20.50 | 23.05 | 20.50 | 23.05 | +12.439% | 24 | 65 | +241.822% |
| 2025-09-24 | 19.30 | 20.50 | 19.30 | 20.50 | +10.811% | 3 | 67 | +284.341% |
| 2025-09-23 | 17.96 | 19.50 | 17.96 | 18.50 | -8.642% | 8 | 68 | +325.892% |
| 2025-09-22 | 18.40 | 20.25 | 16.97 | 20.25 | +10.054% | 18 | 62 | +289.086% |
| 2025-09-19 | 18.60 | 19.45 | 18.40 | 18.40 | -6.122% | 24 | 46 | +328.207% |
| 2025-09-18 | 19.40 | 23.00 | 19.40 | 19.60 | +45.185% | 34 | 27 | +301.990% |
| 2025-09-17 | 13.50 | 13.50 | 13.50 | 13.50 | -6.250% | 1 | 4 | +483.630% |
| 2025-09-16 | 14.40 | 14.40 | 14.40 | 14.40 | +3.004% | 1 | 4 | +447.153% |
| 2025-09-15 | 14.50 | 14.50 | 13.98 | 13.98 | 0.000% | 3 | 3 | +463.591% |