INTC280121C00135000
INTC Jan 21 2028 135.00 Call
optionOPRA
EODOct 16, 2026
13.00USD-20.000%(-3.25)27Vol4,721OI
INTC280121C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 14.64 | 14.64 | 12.95 | 13.00 | -20.000% | 27 | 4,719 | 0.000% |
| 2026-10-15 | 14.23 | 16.25 | 13.35 | 16.25 | -2.695% | 125 | 4,607 | -20.000% |
| 2026-10-14 | 16.70 | 16.70 | 16.70 | 16.70 | -11.406% | 1 | 4,607 | -22.156% |
| 2026-10-13 | 18.05 | 18.90 | 17.75 | 18.85 | +1.727% | 75 | 4,591 | -31.034% |
| 2026-10-12 | 18.70 | 18.70 | 18.53 | 18.53 | -11.762% | 64 | 4,609 | -29.843% |
| 2026-10-09 | 22.00 | 22.00 | 21.00 | 21.00 | -5.745% | 5 | 4,610 | -38.095% |
| 2026-10-08 | 24.83 | 24.83 | 22.28 | 22.28 | -15.285% | 16 | 4,613 | -41.652% |
| 2026-10-07 | 27.40 | 27.40 | 26.20 | 26.30 | -4.085% | 2,000 | 4,543 | -50.570% |
| 2026-10-06 | 26.53 | 27.42 | 26.53 | 27.42 | -5.611% | 11 | 4,548 | -52.589% |
| 2026-10-05 | 29.25 | 29.25 | 29.05 | 29.05 | -9.922% | 11 | 4,543 | -55.250% |
| 2026-10-02 | 32.35 | 32.50 | 32.16 | 32.25 | -2.627% | 52 | 4,542 | -59.690% |
| 2026-10-01 | 32.65 | 33.50 | 32.65 | 33.12 | -0.181% | 61 | 4,518 | -60.749% |
| 2026-09-30 | 32.00 | 33.18 | 32.00 | 33.18 | +10.600% | 7 | 4,519 | -60.820% |
| 2026-09-29 | 30.00 | 30.00 | 30.00 | 30.00 | -3.506% | 2 | 4,521 | -56.667% |
| 2026-09-28 | 35.05 | 35.05 | 30.60 | 31.09 | -16.425% | 26 | 4,520 | -58.186% |
| 2026-09-25 | 37.95 | 37.95 | 37.20 | 37.20 | +4.114% | 64 | 4,495 | -65.054% |
| 2026-09-24 | 37.02 | 37.02 | 35.70 | 35.73 | +4.017% | 7 | 4,496 | -63.616% |
| 2026-09-23 | 34.37 | 34.37 | 34.35 | 34.35 | -4.848% | 6 | 4,495 | -62.154% |
| 2026-09-22 | 35.59 | 36.10 | 34.92 | 36.10 | +1.262% | 19 | 4,493 | -63.989% |
| 2026-09-21 | 31.60 | 37.75 | 31.60 | 35.65 | +39.149% | 69 | 4,502 | -63.534% |
| 2026-09-18 | 25.55 | 25.62 | 25.05 | 25.62 | -5.809% | 4 | 4,501 | -49.258% |
| 2026-09-17 | 26.75 | 28.55 | 26.65 | 27.20 | +37.166% | 167 | 4,385 | -52.206% |
| 2026-09-15 | 20.85 | 20.85 | 19.83 | 19.83 | +0.405% | 7 | 4,382 | -34.443% |
| 2026-09-14 | 19.90 | 19.90 | 19.75 | 19.75 | -15.418% | 2 | 4,382 | -34.177% |
| 2026-09-11 | 25.80 | 25.80 | 23.35 | 23.35 | +13.130% | 3 | 4,382 | -44.325% |
| 2026-09-10 | 23.95 | 23.95 | 18.72 | 20.64 | -22.783% | 9 | 4,382 | -37.016% |
| 2026-09-09 | 25.28 | 26.73 | 25.28 | 26.73 | +2.610% | 12 | 4,377 | -51.366% |
| 2026-09-08 | 23.90 | 26.65 | 23.65 | 26.05 | +45.125% | 1,033 | 3,836 | -50.096% |
| 2026-09-04 | 17.95 | 17.95 | 17.95 | 17.95 | +8.788% | 1 | 3,836 | -27.577% |
| 2026-09-02 | 16.10 | 16.50 | 16.10 | 16.50 | +4.101% | 10 | 3,826 | -21.212% |
| 2026-09-01 | 15.20 | 15.85 | 15.20 | 15.85 | -0.938% | 2 | 3,825 | -17.981% |
| 2026-08-31 | 16.60 | 16.70 | 16.00 | 16.00 | -10.615% | 301 | 3,704 | -18.750% |
| 2026-08-27 | 18.35 | 18.35 | 17.90 | 17.90 | +6.866% | 13 | 3,706 | -27.374% |
| 2026-08-26 | 16.70 | 16.85 | 16.62 | 16.75 | -2.047% | 8 | 3,706 | -22.388% |
| 2026-08-25 | 18.35 | 18.35 | 17.10 | 17.10 | +0.588% | 21 | 3,701 | -23.977% |
| 2026-08-24 | 17.67 | 17.67 | 16.50 | 17.00 | -15.296% | 2,925 | 990 | -23.529% |
| 2026-08-21 | 20.07 | 20.07 | 20.07 | 20.07 | -0.199% | 3 | 990 | -35.227% |
| 2026-08-20 | 20.02 | 20.11 | 20.00 | 20.11 | -4.238% | 5 | 991 | -35.356% |
| 2026-08-19 | 22.15 | 22.15 | 20.80 | 21.00 | -12.863% | 9 | 990 | -38.095% |
| 2026-08-18 | 23.86 | 24.10 | 23.86 | 24.10 | -14.113% | 3 | 993 | -46.058% |
| 2026-08-14 | 30.90 | 30.90 | 28.06 | 28.06 | -7.332% | 36 | 980 | -53.671% |
| 2026-08-13 | 30.25 | 30.28 | 30.15 | 30.28 | +7.186% | 79 | 901 | -57.067% |
| 2026-08-12 | 28.25 | 28.25 | 28.25 | 28.25 | +9.922% | 15 | 886 | -53.982% |
| 2026-08-11 | 25.95 | 26.30 | 25.50 | 25.70 | -4.815% | 402 | 517 | -49.416% |
| 2026-08-10 | 27.95 | 27.95 | 26.90 | 27.00 | -9.699% | 17 | 524 | -51.852% |
| 2026-08-07 | 30.42 | 30.42 | 29.40 | 29.90 | +2.749% | 6 | 524 | -56.522% |
| 2026-08-06 | 29.10 | 29.10 | 29.10 | 29.10 | -5.212% | 2 | 526 | -55.326% |
| 2026-08-05 | 30.15 | 30.70 | 29.75 | 30.70 | +11.758% | 4 | 526 | -57.655% |
| 2026-08-04 | 27.47 | 27.47 | 27.47 | 27.47 | +9.008% | 1 | 526 | -52.676% |
| 2026-07-31 | 28.07 | 28.07 | 25.00 | 25.20 | +20.000% | 177 | 517 | -48.413% |
| 2026-07-29 | 21.00 | 21.00 | 21.00 | 21.00 | -3.226% | 19 | 517 | -38.095% |
| 2026-07-28 | 22.20 | 22.20 | 21.45 | 21.70 | -14.059% | 125 | 514 | -40.092% |
| 2026-07-27 | 24.95 | 25.25 | 24.42 | 25.25 | +1.000% | 12 | 522 | -48.515% |
| 2026-07-24 | 32.00 | 32.00 | 25.00 | 25.00 | -26.449% | 31 | 511 | -48.000% |
| 2026-07-23 | 32.97 | 33.99 | 32.97 | 33.99 | -4.254% | 7 | 518 | -61.753% |
| 2026-07-21 | 33.75 | 35.50 | 33.50 | 35.50 | +19.932% | 3 | 517 | -63.380% |
| 2026-07-17 | 27.85 | 29.60 | 27.85 | 29.60 | -0.504% | 19 | 501 | -56.081% |
| 2026-07-16 | 31.05 | 31.28 | 29.62 | 29.75 | -16.433% | 7 | 498 | -56.303% |
| 2026-07-14 | 34.55 | 35.60 | 34.00 | 35.60 | +4.706% | 3 | 497 | -63.483% |
| 2026-07-13 | 35.01 | 35.38 | 33.45 | 34.00 | -9.333% | 47 | 475 | -61.765% |
| 2026-07-10 | 37.50 | 37.50 | 37.50 | 37.50 | -7.817% | 2 | 475 | -65.333% |
| 2026-07-09 | 42.07 | 42.07 | 40.68 | 40.68 | +10.634% | 13 | 474 | -68.043% |
| 2026-07-08 | 38.35 | 38.75 | 35.80 | 36.77 | -4.095% | 21 | 475 | -64.645% |
| 2026-07-07 | 43.50 | 43.50 | 38.00 | 38.34 | -19.707% | 22 | 471 | -66.093% |
| 2026-07-06 | 48.50 | 50.63 | 47.10 | 47.75 | +6.967% | 39 | 452 | -72.775% |
| 2026-07-02 | 50.00 | 50.98 | 44.64 | 44.64 | -12.212% | 46 | 437 | -70.878% |
| 2026-07-01 | 55.40 | 55.40 | 50.85 | 50.85 | -15.009% | 79 | 404 | -74.435% |
| 2026-06-30 | 54.08 | 61.13 | 54.08 | 59.83 | +13.036% | 86 | 342 | -78.272% |
| 2026-06-29 | 45.74 | 53.10 | 44.67 | 52.93 | +3.784% | 16 | 345 | -75.439% |
| 2026-06-26 | 51.44 | 51.44 | 51.00 | 51.00 | -6.593% | 3 | 346 | -74.510% |
| 2026-06-25 | 59.90 | 59.90 | 51.00 | 54.60 | +2.439% | 21 | 359 | -76.190% |
| 2026-06-24 | 56.00 | 56.67 | 53.30 | 53.30 | -2.737% | 58 | 347 | -75.610% |
| 2026-06-23 | 52.50 | 58.42 | 52.10 | 54.80 | -9.272% | 29 | 345 | -76.277% |
| 2026-06-22 | 58.26 | 60.50 | 57.73 | 60.40 | +9.143% | 139 | 373 | -78.477% |
| 2026-06-18 | 55.96 | 56.00 | 52.15 | 55.34 | +23.527% | 66 | 350 | -76.509% |
| 2026-06-16 | 49.47 | 49.74 | 44.25 | 44.80 | -11.655% | 13 | 334 | -70.982% |
| 2026-06-15 | 53.00 | 53.42 | 50.07 | 50.71 | +4.363% | 7 | 333 | -74.364% |
| 2026-06-12 | 44.00 | 50.10 | 44.00 | 48.59 | +17.794% | 108 | 289 | -73.246% |
| 2026-06-11 | 37.55 | 41.43 | 37.55 | 41.25 | +26.923% | 16 | 275 | -68.485% |
| 2026-06-09 | 37.45 | 37.51 | 32.50 | 32.50 | -12.985% | 30 | 279 | -60.000% |
| 2026-06-08 | 35.79 | 38.61 | 34.67 | 37.35 | +22.459% | 161 | 149 | -65.194% |
| 2026-06-05 | 33.55 | 33.55 | 30.50 | 30.50 | -11.722% | 2 | 149 | -57.377% |
| 2026-06-04 | 34.55 | 34.55 | 34.55 | 34.55 | -9.555% | 60 | 125 | -62.373% |
| 2026-06-03 | 38.00 | 38.70 | 38.00 | 38.20 | +1.461% | 4 | 122 | -65.969% |
| 2026-06-01 | 37.83 | 38.05 | 37.25 | 37.65 | -10.357% | 7 | 119 | -65.471% |
| 2026-05-29 | 46.20 | 46.20 | 42.00 | 42.00 | -3.493% | 4 | 118 | -69.048% |
| 2026-05-22 | 43.52 | 43.52 | 43.52 | 43.52 | +3.668% | 30 | 148 | -70.129% |
| 2026-05-21 | 40.54 | 42.20 | 40.54 | 41.98 | +11.353% | 22 | 150 | -69.033% |
| 2026-05-19 | 32.46 | 37.70 | 32.40 | 37.70 | +4.201% | 53 | 148 | -65.517% |
| 2026-05-15 | 36.75 | 36.75 | 35.98 | 36.18 | -10.996% | 4 | 147 | -64.069% |
| 2026-05-14 | 37.10 | 42.00 | 37.10 | 40.65 | -9.243% | 15 | 143 | -68.020% |
| 2026-05-13 | 45.00 | 45.02 | 42.32 | 44.79 | +5.018% | 4 | 142 | -70.976% |
| 2026-05-12 | 48.70 | 48.70 | 42.65 | 42.65 | -14.047% | 10 | 148 | -69.519% |
| 2026-05-11 | 51.19 | 52.66 | 48.57 | 49.62 | +6.003% | 23 | 152 | -73.801% |
| 2026-05-08 | 38.50 | 49.39 | 38.50 | 46.81 | +32.419% | 45 | 135 | -72.228% |
| 2026-05-07 | 35.00 | 38.45 | 35.00 | 35.35 | -5.101% | 11 | 136 | -63.225% |
| 2026-05-06 | 36.37 | 37.25 | 33.78 | 37.25 | +9.366% | 71 | 77 | -65.101% |
| 2026-05-05 | 31.62 | 35.70 | 31.00 | 34.06 | +28.045% | 70 | 31 | -61.832% |
| 2026-05-04 | 27.00 | 27.50 | 26.00 | 26.60 | -4.796% | 26 | 8 | -51.128% |
| 2026-05-01 | 27.75 | 28.00 | 27.75 | 27.94 | 0.000% | 8 | 0 | -53.472% |