INTC280121C00140000
INTC Jan 21 2028 140.00 Call
optionOPRA
EODOct 16, 2026
12.03USD-20.646%(-3.13)2,038Vol6,768OI
INTC280121C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 13.85 | 13.85 | 11.85 | 12.03 | -20.646% | 2,038 | 6,348 | 0.000% |
| 2026-10-15 | 13.89 | 15.16 | 12.45 | 15.16 | -5.545% | 78 | 6,347 | -20.646% |
| 2026-10-14 | 16.80 | 16.95 | 15.67 | 16.05 | -9.577% | 258 | 6,368 | -25.047% |
| 2026-10-13 | 16.40 | 17.80 | 16.40 | 17.75 | +4.412% | 770 | 5,686 | -32.225% |
| 2026-10-12 | 18.43 | 18.43 | 17.00 | 17.00 | -13.924% | 1,421 | 4,931 | -29.235% |
| 2026-10-09 | 20.79 | 20.85 | 19.62 | 19.75 | -7.494% | 36 | 4,922 | -39.089% |
| 2026-10-08 | 23.40 | 23.94 | 20.85 | 21.35 | -12.679% | 424 | 5,004 | -43.653% |
| 2026-10-07 | 24.76 | 25.71 | 24.45 | 24.45 | -3.929% | 33 | 4,996 | -50.798% |
| 2026-10-06 | 27.48 | 27.48 | 25.45 | 25.45 | -7.790% | 40 | 4,977 | -52.731% |
| 2026-10-05 | 28.30 | 28.40 | 27.60 | 27.60 | -10.968% | 23 | 4,985 | -56.413% |
| 2026-10-02 | 34.08 | 34.50 | 30.95 | 31.00 | -0.482% | 48 | 4,966 | -61.194% |
| 2026-10-01 | 32.85 | 32.85 | 31.15 | 31.15 | -5.175% | 66 | 4,966 | -61.380% |
| 2026-09-30 | 31.00 | 32.85 | 31.00 | 32.85 | +9.500% | 2 | 4,966 | -63.379% |
| 2026-09-29 | 31.10 | 31.10 | 30.00 | 30.00 | +3.093% | 33 | 4,995 | -59.900% |
| 2026-09-28 | 31.45 | 31.45 | 29.10 | 29.10 | -18.143% | 17 | 4,978 | -58.660% |
| 2026-09-25 | 36.25 | 36.25 | 34.75 | 35.55 | -3.789% | 12 | 4,972 | -66.160% |
| 2026-09-24 | 35.20 | 36.95 | 35.14 | 36.95 | +7.569% | 206 | 5,113 | -67.442% |
| 2026-09-23 | 33.60 | 34.35 | 32.50 | 34.35 | +1.929% | 61 | 5,115 | -64.978% |
| 2026-09-22 | 34.38 | 34.38 | 33.70 | 33.70 | -1.318% | 37 | 5,089 | -64.303% |
| 2026-09-21 | 30.50 | 36.15 | 30.00 | 34.15 | +41.996% | 151 | 5,056 | -64.773% |
| 2026-09-18 | 24.60 | 24.70 | 23.96 | 24.05 | -6.963% | 5 | 5,058 | -49.979% |
| 2026-09-17 | 23.70 | 26.90 | 23.70 | 25.85 | +25.425% | 231 | 5,033 | -53.462% |
| 2026-09-16 | 22.50 | 22.50 | 20.30 | 20.61 | +9.048% | 14 | 5,035 | -41.630% |
| 2026-09-15 | 20.60 | 20.60 | 18.75 | 18.90 | -3.077% | 120 | 4,995 | -36.349% |
| 2026-09-14 | 19.18 | 20.09 | 18.95 | 19.50 | -16.309% | 71 | 4,945 | -38.308% |
| 2026-09-11 | 23.65 | 23.65 | 22.97 | 23.30 | +3.694% | 9 | 4,952 | -48.369% |
| 2026-09-10 | 23.40 | 23.40 | 21.75 | 22.47 | -11.535% | 20 | 4,953 | -46.462% |
| 2026-09-09 | 24.02 | 25.40 | 24.02 | 25.40 | +2.008% | 2,512 | 3,016 | -52.638% |
| 2026-09-08 | 22.60 | 25.40 | 22.15 | 24.90 | +36.066% | 146 | 3,034 | -51.687% |
| 2026-09-04 | 17.00 | 18.30 | 16.90 | 18.30 | +11.585% | 69 | 3,002 | -34.262% |
| 2026-09-03 | 15.20 | 16.40 | 14.95 | 16.40 | +6.494% | 12 | 3,002 | -26.646% |
| 2026-09-02 | 14.71 | 15.40 | 14.71 | 15.40 | +2.667% | 564 | 3,538 | -21.883% |
| 2026-09-01 | 14.54 | 15.25 | 14.00 | 15.00 | -5.956% | 72 | 3,541 | -19.800% |
| 2026-08-31 | 16.30 | 16.30 | 15.95 | 15.95 | -0.313% | 4 | 3,541 | -24.577% |
| 2026-08-28 | 17.40 | 17.40 | 15.80 | 16.00 | -6.487% | 78 | 3,562 | -24.813% |
| 2026-08-27 | 17.63 | 17.63 | 17.00 | 17.11 | +7.475% | 20 | 3,550 | -29.690% |
| 2026-08-26 | 16.40 | 16.40 | 15.47 | 15.92 | +0.696% | 8 | 3,549 | -24.435% |
| 2026-08-25 | 17.45 | 17.45 | 15.81 | 15.81 | -4.759% | 5 | 3,548 | -23.909% |
| 2026-08-24 | 16.71 | 16.71 | 15.57 | 16.60 | -7.880% | 56 | 3,550 | -27.530% |
| 2026-08-21 | 19.20 | 19.20 | 18.01 | 18.02 | -6.438% | 65 | 3,551 | -33.241% |
| 2026-08-20 | 18.95 | 19.50 | 18.65 | 19.26 | -3.700% | 59 | 3,541 | -37.539% |
| 2026-08-19 | 19.96 | 20.03 | 19.36 | 20.00 | -9.091% | 9 | 3,539 | -39.850% |
| 2026-08-18 | 22.85 | 23.05 | 22.00 | 22.00 | -22.807% | 89 | 3,561 | -45.318% |
| 2026-08-17 | 27.16 | 28.50 | 27.16 | 28.50 | +5.166% | 62 | 3,558 | -57.789% |
| 2026-08-14 | 28.73 | 28.85 | 27.10 | 27.10 | -5.245% | 20 | 3,549 | -55.609% |
| 2026-08-13 | 29.31 | 30.65 | 28.60 | 28.60 | +6.916% | 17 | 3,541 | -57.937% |
| 2026-08-12 | 27.75 | 27.75 | 26.13 | 26.75 | +7.000% | 534 | 3,068 | -55.028% |
| 2026-08-11 | 25.05 | 25.25 | 24.47 | 25.00 | -1.381% | 206 | 2,883 | -51.880% |
| 2026-08-10 | 26.40 | 26.40 | 25.30 | 25.35 | -10.011% | 411 | 2,777 | -52.544% |
| 2026-08-07 | 27.92 | 29.05 | 27.92 | 28.17 | -1.158% | 247 | 2,574 | -57.295% |
| 2026-08-06 | 28.58 | 28.58 | 28.50 | 28.50 | -6.435% | 2 | 2,574 | -57.789% |
| 2026-08-05 | 28.00 | 30.46 | 27.60 | 30.46 | +5.034% | 11 | 2,571 | -60.506% |
| 2026-08-04 | 27.00 | 29.00 | 27.00 | 29.00 | +26.362% | 18 | 2,573 | -58.517% |
| 2026-08-03 | 21.70 | 23.00 | 21.70 | 22.95 | -0.217% | 12 | 2,565 | -47.582% |
| 2026-07-31 | 25.00 | 25.00 | 23.00 | 23.00 | -4.167% | 40 | 2,576 | -47.696% |
| 2026-07-30 | 24.00 | 25.65 | 24.00 | 24.00 | +11.628% | 43 | 2,568 | -49.875% |
| 2026-07-29 | 21.08 | 21.50 | 20.00 | 21.50 | -2.715% | 18 | 2,582 | -44.047% |
| 2026-07-28 | 22.00 | 22.40 | 20.30 | 22.10 | -9.463% | 36 | 2,559 | -45.566% |
| 2026-07-27 | 25.90 | 25.90 | 22.30 | 24.41 | -3.288% | 13 | 2,555 | -50.717% |
| 2026-07-24 | 29.60 | 31.50 | 25.24 | 25.24 | -18.581% | 89 | 2,520 | -52.338% |
| 2026-07-23 | 31.79 | 34.23 | 30.60 | 31.00 | -3.816% | 131 | 2,580 | -61.194% |
| 2026-07-22 | 32.23 | 32.23 | 32.23 | 32.23 | -5.345% | 20 | 2,580 | -62.675% |
| 2026-07-21 | 33.00 | 34.05 | 33.00 | 34.05 | +13.500% | 15 | 2,580 | -64.670% |
| 2026-07-20 | 31.35 | 31.35 | 30.00 | 30.00 | +5.559% | 18 | 2,584 | -59.900% |
| 2026-07-17 | 25.20 | 29.99 | 25.20 | 28.42 | -1.593% | 102 | 2,554 | -57.671% |
| 2026-07-16 | 30.00 | 30.00 | 28.43 | 28.88 | -9.609% | 60 | 2,559 | -58.345% |
| 2026-07-15 | 34.00 | 34.00 | 30.30 | 31.95 | -11.373% | 180 | 2,583 | -62.347% |
| 2026-07-14 | 35.20 | 36.50 | 35.20 | 36.05 | +12.410% | 10 | 2,582 | -66.630% |
| 2026-07-13 | 34.23 | 34.60 | 32.00 | 32.07 | -14.160% | 54 | 2,601 | -62.488% |
| 2026-07-10 | 37.10 | 37.36 | 37.10 | 37.36 | -4.303% | 4 | 2,602 | -67.800% |
| 2026-07-09 | 41.18 | 41.18 | 39.04 | 39.04 | +13.389% | 24 | 2,582 | -69.185% |
| 2026-07-08 | 37.50 | 37.50 | 34.43 | 34.43 | -10.571% | 33 | 2,584 | -65.060% |
| 2026-07-07 | 37.80 | 38.50 | 37.02 | 38.50 | -18.328% | 48 | 2,556 | -68.753% |
| 2026-07-06 | 46.10 | 49.00 | 46.10 | 47.14 | +6.966% | 44 | 2,534 | -74.480% |
| 2026-07-02 | 49.10 | 50.51 | 43.65 | 44.07 | -9.693% | 12 | 2,528 | -72.703% |
| 2026-07-01 | 53.85 | 53.85 | 48.80 | 48.80 | -17.162% | 21 | 2,526 | -75.348% |
| 2026-06-30 | 53.00 | 59.87 | 53.00 | 58.91 | +28.906% | 69 | 2,512 | -79.579% |
| 2026-06-29 | 47.90 | 47.90 | 44.85 | 45.70 | -9.451% | 50 | 2,512 | -73.676% |
| 2026-06-26 | 51.00 | 51.00 | 49.50 | 50.47 | -2.209% | 72 | 2,495 | -76.164% |
| 2026-06-25 | 58.05 | 58.05 | 51.00 | 51.61 | -1.225% | 27 | 2,493 | -76.691% |
| 2026-06-24 | 52.00 | 54.97 | 51.50 | 52.25 | +0.288% | 40 | 2,502 | -76.976% |
| 2026-06-23 | 51.07 | 56.29 | 50.86 | 52.10 | -11.695% | 30 | 2,501 | -76.910% |
| 2026-06-22 | 58.00 | 59.15 | 55.55 | 59.00 | +10.446% | 169 | 2,531 | -79.610% |
| 2026-06-18 | 52.25 | 55.10 | 50.89 | 53.42 | +21.464% | 146 | 2,511 | -77.480% |
| 2026-06-17 | 44.64 | 45.16 | 42.96 | 43.98 | +4.714% | 114 | 2,562 | -72.647% |
| 2026-06-16 | 45.00 | 45.00 | 42.00 | 42.00 | -14.023% | 48 | 2,554 | -71.357% |
| 2026-06-15 | 50.40 | 52.75 | 48.56 | 48.85 | +2.712% | 61 | 2,541 | -75.374% |
| 2026-06-12 | 42.81 | 48.65 | 42.81 | 47.56 | +12.996% | 65 | 2,530 | -74.706% |
| 2026-06-11 | 42.23 | 42.23 | 38.40 | 42.09 | +22.568% | 87 | 2,567 | -71.418% |
| 2026-06-10 | 35.22 | 35.22 | 33.60 | 34.34 | +7.279% | 32 | 2,595 | -64.968% |
| 2026-06-09 | 37.79 | 37.79 | 32.01 | 32.01 | -15.763% | 5 | 2,598 | -62.418% |
| 2026-06-08 | 33.80 | 38.00 | 33.80 | 38.00 | +31.034% | 47 | 2,640 | -68.342% |
| 2026-06-05 | 32.98 | 32.98 | 29.00 | 29.00 | -19.890% | 57 | 2,623 | -58.517% |
| 2026-06-04 | 35.09 | 36.20 | 35.09 | 36.20 | -2.636% | 6 | 2,623 | -66.768% |
| 2026-06-03 | 40.50 | 40.80 | 36.52 | 37.18 | +8.144% | 37 | 2,617 | -67.644% |
| 2026-06-02 | 34.16 | 34.38 | 33.80 | 34.38 | +0.146% | 11 | 2,618 | -65.009% |
| 2026-06-01 | 36.25 | 37.10 | 34.00 | 34.33 | -16.002% | 6 | 2,622 | -64.958% |
| 2026-05-29 | 42.80 | 43.70 | 40.55 | 40.87 | -1.280% | 67 | 2,662 | -70.565% |
| 2026-05-28 | 39.60 | 41.40 | 39.60 | 41.40 | +1.050% | 4 | 2,662 | -70.942% |
| 2026-05-27 | 41.15 | 41.15 | 40.97 | 40.97 | -3.600% | 4 | 2,661 | -70.637% |
| 2026-05-26 | 43.47 | 43.47 | 42.50 | 42.50 | +1.287% | 11 | 2,659 | -71.694% |
| 2026-05-22 | 41.85 | 43.00 | 41.85 | 41.96 | +5.295% | 13 | 2,655 | -71.330% |
| 2026-05-21 | 37.62 | 39.85 | 37.60 | 39.85 | -1.288% | 17 | 2,659 | -69.812% |
| 2026-05-20 | 39.17 | 40.52 | 38.30 | 40.37 | +12.295% | 1,072 | 1,636 | -70.201% |
| 2026-05-19 | 32.55 | 35.95 | 29.62 | 35.95 | +8.808% | 132 | 1,585 | -66.537% |
| 2026-05-18 | 34.48 | 34.48 | 32.00 | 33.04 | -8.855% | 118 | 1,518 | -63.590% |
| 2026-05-15 | 33.55 | 36.25 | 32.50 | 36.25 | -9.938% | 98 | 1,529 | -66.814% |
| 2026-05-14 | 40.48 | 40.70 | 38.50 | 40.25 | -5.071% | 76 | 1,556 | -70.112% |
| 2026-05-13 | 42.88 | 43.50 | 40.50 | 42.40 | +5.002% | 189 | 1,453 | -71.627% |
| 2026-05-12 | 45.66 | 47.65 | 40.00 | 40.38 | -16.999% | 215 | 1,362 | -70.208% |
| 2026-05-11 | 50.25 | 50.25 | 45.60 | 48.65 | +5.257% | 174 | 1,416 | -75.272% |
| 2026-05-08 | 35.50 | 49.15 | 35.50 | 46.22 | +32.057% | 259 | 1,280 | -73.972% |
| 2026-05-07 | 34.50 | 37.50 | 34.50 | 35.00 | -4.241% | 40 | 1,271 | -65.629% |
| 2026-05-06 | 35.50 | 36.55 | 32.00 | 36.55 | +12.809% | 434 | 1,344 | -67.086% |
| 2026-05-05 | 30.00 | 34.10 | 29.30 | 32.40 | +32.245% | 226 | 1,376 | -62.870% |
| 2026-05-04 | 26.60 | 26.95 | 24.50 | 24.50 | -9.926% | 254 | 1,338 | -50.898% |
| 2026-05-01 | 23.40 | 27.40 | 22.96 | 27.20 | +16.239% | 1,090 | 419 | -55.772% |
| 2026-04-30 | 22.29 | 23.62 | 21.47 | 23.40 | 0.000% | 552 | 0 | -48.590% |