INTC280121C00130000
INTC Jan 21 2028 130.00 Call
optionOPRA
EODOct 16, 2026
14.06USD-18.728%(-3.24)449Vol27,208OI
INTC280121C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 15.40 | 15.40 | 13.87 | 14.06 | -18.728% | 449 | 27,150 | 0.000% |
| 2026-10-15 | 15.20 | 17.30 | 14.08 | 17.30 | -3.081% | 390 | 27,140 | -18.728% |
| 2026-10-14 | 19.10 | 19.23 | 17.79 | 17.85 | -11.194% | 264 | 27,000 | -21.232% |
| 2026-10-13 | 18.35 | 20.15 | 18.35 | 20.10 | +4.688% | 167 | 26,996 | -30.050% |
| 2026-10-12 | 21.20 | 21.20 | 19.10 | 19.20 | -15.157% | 119 | 26,973 | -26.771% |
| 2026-10-09 | 22.75 | 22.80 | 22.35 | 22.63 | -5.708% | 182 | 26,865 | -37.870% |
| 2026-10-08 | 26.39 | 27.07 | 23.10 | 24.00 | -13.669% | 240 | 26,784 | -41.417% |
| 2026-10-07 | 27.25 | 29.09 | 27.25 | 27.80 | +0.361% | 218 | 26,726 | -49.424% |
| 2026-10-06 | 30.10 | 31.30 | 27.70 | 27.70 | -8.430% | 243 | 26,750 | -49.242% |
| 2026-10-05 | 31.96 | 32.11 | 30.25 | 30.25 | -9.836% | 28 | 26,734 | -53.521% |
| 2026-10-02 | 37.30 | 38.00 | 33.55 | 33.55 | -4.280% | 310 | 26,827 | -58.092% |
| 2026-10-01 | 34.20 | 35.34 | 34.00 | 35.05 | -3.709% | 62 | 26,817 | -59.886% |
| 2026-09-30 | 34.78 | 36.40 | 34.00 | 36.40 | +12.346% | 171 | 26,738 | -61.374% |
| 2026-09-29 | 32.65 | 34.41 | 32.15 | 32.40 | -0.369% | 123 | 26,690 | -56.605% |
| 2026-09-28 | 36.68 | 36.68 | 32.04 | 32.52 | -14.646% | 48 | 26,679 | -56.765% |
| 2026-09-25 | 39.70 | 40.05 | 37.35 | 38.10 | -4.391% | 98 | 26,660 | -63.097% |
| 2026-09-24 | 37.92 | 40.50 | 37.35 | 39.85 | +6.836% | 212 | 26,638 | -64.718% |
| 2026-09-23 | 37.55 | 37.55 | 35.30 | 37.30 | -2.228% | 207 | 26,593 | -62.306% |
| 2026-09-22 | 36.65 | 38.15 | 36.45 | 38.15 | +2.334% | 23,605 | 3,752 | -63.145% |
| 2026-09-21 | 32.70 | 39.35 | 32.70 | 37.28 | +38.845% | 807 | 3,398 | -62.285% |
| 2026-09-18 | 27.40 | 27.40 | 26.56 | 26.85 | -9.899% | 42 | 3,381 | -47.635% |
| 2026-09-17 | 26.02 | 29.90 | 26.02 | 29.80 | +30.587% | 55 | 3,377 | -52.819% |
| 2026-09-16 | 23.20 | 24.00 | 22.46 | 22.82 | +9.764% | 44 | 3,369 | -38.387% |
| 2026-09-15 | 22.70 | 22.75 | 20.79 | 20.79 | -6.980% | 118 | 3,369 | -32.371% |
| 2026-09-14 | 21.50 | 22.35 | 21.47 | 22.35 | -12.798% | 23 | 3,369 | -37.092% |
| 2026-09-11 | 25.00 | 25.65 | 25.00 | 25.63 | +6.128% | 12 | 3,379 | -45.142% |
| 2026-09-10 | 25.15 | 25.20 | 24.15 | 24.15 | -12.500% | 57 | 3,406 | -41.781% |
| 2026-09-09 | 26.80 | 28.00 | 26.72 | 27.60 | +0.218% | 103 | 3,402 | -49.058% |
| 2026-09-08 | 24.15 | 28.00 | 24.15 | 27.54 | +28.752% | 1,740 | 3,024 | -48.947% |
| 2026-09-04 | 18.75 | 21.39 | 18.75 | 21.39 | +16.250% | 19 | 3,036 | -34.268% |
| 2026-09-03 | 17.15 | 18.40 | 17.15 | 18.40 | +6.977% | 6 | 3,035 | -23.587% |
| 2026-09-02 | 16.93 | 17.20 | 16.45 | 17.20 | +1.775% | 10 | 3,033 | -18.256% |
| 2026-09-01 | 16.05 | 17.00 | 16.00 | 16.90 | -2.312% | 33 | 3,010 | -16.805% |
| 2026-08-31 | 18.00 | 18.00 | 17.30 | 17.30 | -6.739% | 123 | 2,921 | -18.728% |
| 2026-08-28 | 19.70 | 19.70 | 17.70 | 18.55 | -2.111% | 24 | 2,938 | -24.205% |
| 2026-08-27 | 19.50 | 19.75 | 18.95 | 18.95 | +11.274% | 8 | 2,936 | -25.805% |
| 2026-08-26 | 17.55 | 17.60 | 17.00 | 17.03 | -6.685% | 29 | 2,916 | -17.440% |
| 2026-08-25 | 18.65 | 19.35 | 18.25 | 18.25 | +0.829% | 24 | 2,922 | -22.959% |
| 2026-08-24 | 18.60 | 18.60 | 17.32 | 18.10 | -9.500% | 128 | 2,954 | -22.320% |
| 2026-08-21 | 20.50 | 21.00 | 20.00 | 20.00 | -6.542% | 81 | 2,949 | -29.700% |
| 2026-08-20 | 21.50 | 21.50 | 20.00 | 21.40 | -0.465% | 285 | 2,924 | -34.299% |
| 2026-08-19 | 23.40 | 23.40 | 21.10 | 21.50 | -10.267% | 104 | 2,929 | -34.605% |
| 2026-08-18 | 26.13 | 26.39 | 23.95 | 23.96 | -18.225% | 135 | 2,816 | -41.319% |
| 2026-08-17 | 29.25 | 30.45 | 29.25 | 29.30 | -0.340% | 303 | 2,992 | -52.014% |
| 2026-08-14 | 31.25 | 31.40 | 29.40 | 29.40 | -5.161% | 50 | 2,987 | -52.177% |
| 2026-08-13 | 30.20 | 32.09 | 30.20 | 31.00 | +5.983% | 68 | 2,928 | -54.645% |
| 2026-08-12 | 31.50 | 31.50 | 28.50 | 29.25 | +8.133% | 129 | 2,813 | -51.932% |
| 2026-08-11 | 27.20 | 27.42 | 26.60 | 27.05 | -4.921% | 381 | 2,702 | -48.022% |
| 2026-08-10 | 29.00 | 29.25 | 27.89 | 28.45 | -8.374% | 22 | 2,704 | -50.580% |
| 2026-08-07 | 30.80 | 31.05 | 30.66 | 31.05 | +1.008% | 7 | 2,700 | -54.718% |
| 2026-08-06 | 30.93 | 32.00 | 30.40 | 30.74 | -5.036% | 35 | 2,694 | -54.262% |
| 2026-08-05 | 31.45 | 32.50 | 29.90 | 32.37 | +1.792% | 27 | 2,682 | -56.565% |
| 2026-08-04 | 31.26 | 31.80 | 31.26 | 31.80 | +28.485% | 31 | 2,679 | -55.786% |
| 2026-08-03 | 23.15 | 24.89 | 23.15 | 24.75 | -5.534% | 25 | 2,699 | -43.192% |
| 2026-07-31 | 29.50 | 29.50 | 26.08 | 26.20 | +0.769% | 84 | 2,634 | -46.336% |
| 2026-07-30 | 21.50 | 27.25 | 21.50 | 26.00 | +20.930% | 199 | 2,549 | -45.923% |
| 2026-07-29 | 24.00 | 24.00 | 21.46 | 21.50 | -10.004% | 36 | 2,550 | -34.605% |
| 2026-07-28 | 24.81 | 24.81 | 22.10 | 23.89 | -5.198% | 264 | 2,495 | -41.147% |
| 2026-07-27 | 25.00 | 25.30 | 23.97 | 25.20 | -5.441% | 52 | 2,530 | -44.206% |
| 2026-07-24 | 30.00 | 30.65 | 26.65 | 26.65 | -17.236% | 263 | 2,303 | -47.242% |
| 2026-07-23 | 34.99 | 34.99 | 32.00 | 32.20 | -9.677% | 28 | 2,298 | -56.335% |
| 2026-07-22 | 37.00 | 37.20 | 35.65 | 35.65 | -3.125% | 64 | 2,348 | -60.561% |
| 2026-07-21 | 35.50 | 36.80 | 35.17 | 36.80 | +13.932% | 73 | 2,285 | -61.793% |
| 2026-07-20 | 33.00 | 33.51 | 32.30 | 32.30 | +5.902% | 52 | 2,325 | -56.471% |
| 2026-07-17 | 28.65 | 31.96 | 27.82 | 30.50 | -0.164% | 73 | 2,314 | -53.902% |
| 2026-07-16 | 32.00 | 32.20 | 30.50 | 30.55 | -11.680% | 118 | 2,264 | -53.977% |
| 2026-07-15 | 36.70 | 37.10 | 32.65 | 34.59 | -9.213% | 131 | 2,191 | -59.352% |
| 2026-07-14 | 37.35 | 38.49 | 35.50 | 38.10 | +9.798% | 15 | 2,199 | -63.097% |
| 2026-07-13 | 37.05 | 37.05 | 34.40 | 34.70 | -12.594% | 127 | 2,180 | -59.481% |
| 2026-07-10 | 39.50 | 39.70 | 38.86 | 39.70 | -4.796% | 47 | 2,175 | -64.584% |
| 2026-07-09 | 41.67 | 41.70 | 41.67 | 41.70 | +8.537% | 2 | 2,175 | -66.283% |
| 2026-07-08 | 39.10 | 39.35 | 36.60 | 38.42 | -2.734% | 32 | 2,160 | -63.404% |
| 2026-07-07 | 44.50 | 44.50 | 38.89 | 39.50 | -18.405% | 125 | 2,152 | -64.405% |
| 2026-07-06 | 50.00 | 53.10 | 48.41 | 48.41 | +4.784% | 67 | 2,134 | -70.956% |
| 2026-07-02 | 50.90 | 50.90 | 45.75 | 46.20 | -11.154% | 38 | 2,133 | -69.567% |
| 2026-07-01 | 56.60 | 58.50 | 52.00 | 52.00 | -15.653% | 28 | 2,125 | -72.962% |
| 2026-06-30 | 55.68 | 62.70 | 55.68 | 61.65 | +11.483% | 81 | 2,086 | -77.194% |
| 2026-06-29 | 50.00 | 55.30 | 45.75 | 55.30 | +2.788% | 210 | 1,991 | -74.575% |
| 2026-06-26 | 53.80 | 54.75 | 51.25 | 53.80 | -1.861% | 16 | 1,998 | -73.866% |
| 2026-06-25 | 59.55 | 62.07 | 52.92 | 54.82 | +0.587% | 34 | 1,988 | -74.352% |
| 2026-06-24 | 57.71 | 58.35 | 53.97 | 54.50 | -3.744% | 62 | 1,991 | -74.202% |
| 2026-06-23 | 53.00 | 58.40 | 53.00 | 56.62 | -8.971% | 30 | 2,000 | -75.168% |
| 2026-06-22 | 60.78 | 62.20 | 58.95 | 62.20 | +9.411% | 33 | 2,014 | -77.395% |
| 2026-06-18 | 53.33 | 57.85 | 52.38 | 56.85 | +13.541% | 203 | 1,923 | -75.268% |
| 2026-06-17 | 47.17 | 50.07 | 46.61 | 50.07 | +8.659% | 22 | 1,925 | -71.919% |
| 2026-06-16 | 50.32 | 50.32 | 45.95 | 46.08 | -11.385% | 107 | 1,820 | -69.488% |
| 2026-06-15 | 53.17 | 54.77 | 51.40 | 52.00 | +3.113% | 165 | 1,892 | -72.962% |
| 2026-06-12 | 45.10 | 52.21 | 45.10 | 50.43 | +14.250% | 107 | 1,821 | -72.120% |
| 2026-06-11 | 44.18 | 44.18 | 41.91 | 44.14 | +20.469% | 283 | 1,795 | -68.147% |
| 2026-06-10 | 37.46 | 37.46 | 35.85 | 36.64 | +4.507% | 8 | 1,799 | -61.627% |
| 2026-06-09 | 37.50 | 37.50 | 31.45 | 35.06 | -10.103% | 77 | 1,842 | -59.897% |
| 2026-06-08 | 38.00 | 39.50 | 37.50 | 39.00 | +25.000% | 57 | 1,798 | -63.949% |
| 2026-06-05 | 34.00 | 34.86 | 31.00 | 31.20 | -21.941% | 192 | 1,812 | -54.936% |
| 2026-06-03 | 42.80 | 42.80 | 39.97 | 39.97 | +5.046% | 54 | 1,786 | -64.824% |
| 2026-06-02 | 35.53 | 38.05 | 34.10 | 38.05 | +3.678% | 16 | 1,779 | -63.049% |
| 2026-06-01 | 36.00 | 40.05 | 36.00 | 36.70 | -14.452% | 303 | 1,607 | -61.689% |
| 2026-05-29 | 45.50 | 45.95 | 42.75 | 42.90 | -3.051% | 42 | 1,581 | -67.226% |
| 2026-05-28 | 45.85 | 45.90 | 41.83 | 44.25 | +0.797% | 32 | 1,575 | -68.226% |
| 2026-05-27 | 45.54 | 45.54 | 42.50 | 43.90 | -4.565% | 10 | 1,572 | -67.973% |
| 2026-05-26 | 47.45 | 47.45 | 44.40 | 46.00 | +4.072% | 20 | 1,570 | -69.435% |
| 2026-05-22 | 44.59 | 44.76 | 44.20 | 44.20 | +7.989% | 7 | 1,567 | -68.190% |
| 2026-05-21 | 42.85 | 42.85 | 40.93 | 40.93 | -5.035% | 4 | 1,566 | -65.649% |
| 2026-05-20 | 42.97 | 43.10 | 41.35 | 43.10 | +16.486% | 43 | 1,563 | -67.378% |
| 2026-05-19 | 35.55 | 38.58 | 32.30 | 37.00 | +6.444% | 154 | 1,522 | -62.000% |
| 2026-05-18 | 40.50 | 40.50 | 34.35 | 34.76 | -6.433% | 95 | 1,521 | -59.551% |
| 2026-05-15 | 40.00 | 40.00 | 35.96 | 37.15 | -11.548% | 62 | 1,546 | -62.153% |
| 2026-05-14 | 42.03 | 43.08 | 41.82 | 42.00 | -7.692% | 61 | 1,523 | -66.524% |
| 2026-05-13 | 47.20 | 47.20 | 43.34 | 45.50 | +0.820% | 34 | 1,519 | -69.099% |
| 2026-05-12 | 49.40 | 49.40 | 41.50 | 45.13 | -12.657% | 328 | 1,263 | -68.846% |
| 2026-05-11 | 52.60 | 54.20 | 49.15 | 51.67 | +5.471% | 252 | 1,324 | -72.789% |
| 2026-05-08 | 37.76 | 52.70 | 37.76 | 48.99 | +36.083% | 441 | 1,347 | -71.300% |
| 2026-05-07 | 37.00 | 39.25 | 35.85 | 36.00 | -6.250% | 440 | 1,161 | -60.944% |
| 2026-05-06 | 37.00 | 38.50 | 35.00 | 38.40 | +7.563% | 128 | 1,125 | -63.385% |
| 2026-05-05 | 28.95 | 37.00 | 28.95 | 35.70 | +34.717% | 333 | 1,034 | -60.616% |
| 2026-05-04 | 28.69 | 28.93 | 26.50 | 26.50 | -5.928% | 182 | 934 | -46.943% |
| 2026-05-01 | 24.45 | 29.28 | 24.45 | 28.17 | +15.735% | 464 | 912 | -50.089% |
| 2026-04-30 | 24.00 | 25.75 | 23.45 | 24.34 | -5.659% | 170 | 896 | -42.235% |
| 2026-04-29 | 20.00 | 25.80 | 20.00 | 25.80 | +39.234% | 967 | 249 | -45.504% |
| 2026-04-28 | 18.46 | 19.05 | 17.50 | 18.53 | 0.000% | 327 | 0 | -24.123% |