INTC280121C00145000
INTC Jan 21 2028 145.00 Call
optionOPRA
EODOct 16, 2026
11.15USD-9.717%(-1.20)11Vol807OI
INTC280121C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 12.95 | 12.95 | 11.15 | 11.15 | -9.717% | 11 | 800 | 0.000% |
| 2026-10-15 | 13.35 | 13.35 | 11.93 | 12.35 | -16.947% | 121 | 742 | -9.717% |
| 2026-10-14 | 14.87 | 14.87 | 14.85 | 14.87 | -8.773% | 10 | 745 | -25.017% |
| 2026-10-13 | 15.50 | 16.30 | 15.50 | 16.30 | -1.212% | 21 | 725 | -31.595% |
| 2026-10-12 | 16.45 | 16.60 | 16.35 | 16.50 | -14.062% | 17 | 712 | -32.424% |
| 2026-10-09 | 20.50 | 20.50 | 19.14 | 19.20 | -2.538% | 102 | 685 | -41.927% |
| 2026-10-08 | 22.05 | 22.54 | 19.70 | 19.70 | -16.878% | 9 | 691 | -43.401% |
| 2026-10-07 | 24.19 | 24.19 | 23.50 | 23.70 | -3.502% | 12 | 686 | -52.954% |
| 2026-10-06 | 27.25 | 27.25 | 24.56 | 24.56 | -7.321% | 28 | 688 | -54.601% |
| 2026-10-05 | 27.29 | 27.29 | 26.45 | 26.50 | -10.473% | 9 | 686 | -57.925% |
| 2026-10-02 | 33.35 | 33.35 | 29.60 | 29.60 | -3.110% | 43 | 671 | -62.331% |
| 2026-10-01 | 29.95 | 30.55 | 29.95 | 30.55 | -1.037% | 22 | 663 | -63.502% |
| 2026-09-30 | 30.80 | 30.87 | 30.80 | 30.87 | +8.316% | 3 | 661 | -63.881% |
| 2026-09-28 | 28.60 | 29.00 | 27.95 | 28.50 | -16.176% | 21 | 651 | -60.877% |
| 2026-09-25 | 34.00 | 34.00 | 34.00 | 34.00 | -5.947% | 4 | 655 | -67.206% |
| 2026-09-24 | 33.75 | 36.15 | 33.75 | 36.15 | +15.274% | 42 | 653 | -69.156% |
| 2026-09-23 | 31.36 | 31.36 | 31.36 | 31.36 | -4.768% | 48 | 662 | -64.445% |
| 2026-09-22 | 32.40 | 32.93 | 32.40 | 32.93 | +1.043% | 6 | 663 | -66.140% |
| 2026-09-21 | 29.10 | 34.90 | 29.10 | 32.59 | +36.646% | 37 | 646 | -65.787% |
| 2026-09-18 | 23.90 | 23.90 | 23.85 | 23.85 | -3.597% | 35 | 658 | -53.249% |
| 2026-09-17 | 24.32 | 26.15 | 24.32 | 24.74 | +23.085% | 138 | 532 | -54.931% |
| 2026-09-16 | 20.10 | 20.25 | 20.10 | 20.10 | +11.667% | 7 | 531 | -44.527% |
| 2026-09-15 | 19.30 | 19.30 | 18.00 | 18.00 | -5.759% | 111 | 458 | -38.056% |
| 2026-09-14 | 18.00 | 19.10 | 18.00 | 19.10 | -13.261% | 10 | 458 | -41.623% |
| 2026-09-11 | 22.05 | 22.05 | 22.02 | 22.02 | +3.380% | 2 | 458 | -49.364% |
| 2026-09-10 | 21.30 | 21.30 | 21.30 | 21.30 | -12.165% | 10 | 453 | -47.653% |
| 2026-09-09 | 24.25 | 24.25 | 24.25 | 24.25 | -0.165% | 1 | 452 | -54.021% |
| 2026-09-08 | 21.36 | 24.29 | 21.36 | 24.29 | +39.839% | 48 | 473 | -54.096% |
| 2026-09-04 | 17.80 | 17.80 | 17.37 | 17.37 | +19.628% | 12 | 468 | -35.809% |
| 2026-09-03 | 14.52 | 14.52 | 14.52 | 14.52 | +1.895% | 11 | 457 | -23.209% |
| 2026-09-01 | 13.53 | 14.25 | 13.50 | 14.25 | -5.000% | 38 | 427 | -21.754% |
| 2026-08-31 | 15.00 | 15.00 | 15.00 | 15.00 | -0.728% | 1 | 427 | -25.667% |
| 2026-08-28 | 17.00 | 17.00 | 15.11 | 15.11 | +1.409% | 6 | 427 | -26.208% |
| 2026-08-26 | 15.03 | 15.03 | 14.65 | 14.90 | -6.053% | 32 | 457 | -25.168% |
| 2026-08-24 | 16.10 | 16.10 | 15.15 | 15.86 | -7.791% | 18 | 458 | -29.697% |
| 2026-08-21 | 17.20 | 17.20 | 17.20 | 17.20 | -2.825% | 9 | 449 | -35.174% |
| 2026-08-20 | 17.70 | 17.70 | 17.70 | 17.70 | -11.323% | 3 | 447 | -37.006% |
| 2026-08-19 | 20.18 | 20.18 | 19.92 | 19.96 | -6.159% | 4 | 444 | -44.138% |
| 2026-08-18 | 21.25 | 21.30 | 21.20 | 21.27 | -18.848% | 8 | 443 | -47.579% |
| 2026-08-17 | 26.21 | 26.21 | 26.21 | 26.21 | +0.614% | 3 | 445 | -57.459% |
| 2026-08-14 | 26.05 | 26.05 | 26.00 | 26.05 | -5.445% | 31 | 414 | -57.198% |
| 2026-08-13 | 28.83 | 28.85 | 27.55 | 27.55 | +6.371% | 91 | 328 | -59.528% |
| 2026-08-12 | 25.90 | 25.90 | 25.90 | 25.90 | +8.414% | 1 | 329 | -56.950% |
| 2026-08-11 | 23.55 | 23.90 | 23.55 | 23.89 | -3.083% | 89 | 242 | -53.328% |
| 2026-08-10 | 24.65 | 24.65 | 24.65 | 24.65 | -10.364% | 1 | 242 | -54.767% |
| 2026-08-07 | 29.20 | 29.20 | 27.50 | 27.50 | -0.901% | 3 | 241 | -59.455% |
| 2026-08-06 | 27.75 | 27.75 | 27.75 | 27.75 | -2.632% | 1 | 240 | -59.820% |
| 2026-08-05 | 28.33 | 28.50 | 28.33 | 28.50 | +0.352% | 3 | 237 | -60.877% |
| 2026-08-04 | 25.98 | 28.40 | 25.98 | 28.40 | +27.069% | 29 | 252 | -60.739% |
| 2026-08-03 | 19.77 | 22.45 | 19.77 | 22.35 | -3.747% | 21 | 258 | -50.112% |
| 2026-07-31 | 24.05 | 24.05 | 23.15 | 23.22 | +0.043% | 7 | 254 | -51.981% |
| 2026-07-30 | 23.35 | 23.80 | 23.21 | 23.21 | +14.617% | 33 | 242 | -51.960% |
| 2026-07-29 | 20.25 | 20.25 | 20.25 | 20.25 | -6.163% | 1 | 241 | -44.938% |
| 2026-07-28 | 21.58 | 21.58 | 21.58 | 21.58 | +1.601% | 1 | 240 | -48.332% |
| 2026-07-27 | 23.68 | 23.68 | 21.24 | 21.24 | -10.756% | 5 | 239 | -47.505% |
| 2026-07-24 | 27.35 | 27.44 | 23.80 | 23.80 | -19.048% | 27 | 225 | -53.151% |
| 2026-07-23 | 30.00 | 30.10 | 29.40 | 29.40 | -9.733% | 12 | 219 | -62.075% |
| 2026-07-21 | 32.57 | 32.57 | 32.57 | 32.57 | +17.369% | 1 | 218 | -65.766% |
| 2026-07-16 | 29.00 | 29.00 | 27.75 | 27.75 | -5.932% | 35 | 215 | -59.820% |
| 2026-07-15 | 30.80 | 30.80 | 29.50 | 29.50 | -15.059% | 3 | 217 | -62.203% |
| 2026-07-14 | 35.20 | 35.20 | 34.73 | 34.73 | +4.076% | 8 | 217 | -67.895% |
| 2026-07-13 | 33.18 | 33.37 | 33.17 | 33.37 | -6.579% | 10 | 207 | -66.587% |
| 2026-07-10 | 35.72 | 35.72 | 35.72 | 35.72 | -6.736% | 1 | 207 | -68.785% |
| 2026-07-09 | 38.30 | 38.30 | 38.30 | 38.30 | +13.247% | 2 | 207 | -70.888% |
| 2026-07-08 | 35.80 | 35.80 | 33.50 | 33.82 | -8.964% | 4 | 206 | -67.031% |
| 2026-07-07 | 37.30 | 37.30 | 37.15 | 37.15 | -17.901% | 25 | 209 | -69.987% |
| 2026-07-06 | 45.25 | 45.25 | 45.25 | 45.25 | +7.025% | 1 | 209 | -75.359% |
| 2026-07-02 | 42.28 | 42.28 | 42.28 | 42.28 | -12.645% | 20 | 190 | -73.628% |
| 2026-07-01 | 48.30 | 49.18 | 48.30 | 48.40 | -15.753% | 9 | 190 | -76.963% |
| 2026-06-30 | 56.47 | 57.45 | 56.47 | 57.45 | +17.967% | 4 | 190 | -80.592% |
| 2026-06-29 | 45.94 | 48.70 | 42.05 | 48.70 | +0.412% | 4 | 190 | -77.105% |
| 2026-06-26 | 48.47 | 48.70 | 48.47 | 48.50 | -14.912% | 4 | 191 | -77.010% |
| 2026-06-25 | 57.00 | 57.00 | 57.00 | 57.00 | +13.208% | 1 | 190 | -80.439% |
| 2026-06-24 | 51.76 | 53.25 | 50.35 | 50.35 | -11.945% | 53 | 175 | -77.855% |
| 2026-06-22 | 58.00 | 58.00 | 55.66 | 57.18 | +13.317% | 30 | 177 | -80.500% |
| 2026-06-18 | 51.00 | 54.40 | 49.00 | 50.46 | +13.957% | 6 | 179 | -77.903% |
| 2026-06-17 | 42.90 | 44.28 | 42.90 | 44.28 | +6.957% | 22 | 160 | -74.819% |
| 2026-06-16 | 46.76 | 47.04 | 41.40 | 41.40 | -12.842% | 17 | 148 | -73.068% |
| 2026-06-15 | 50.59 | 50.59 | 47.50 | 47.50 | +3.059% | 15 | 158 | -76.526% |
| 2026-06-12 | 46.47 | 46.47 | 46.07 | 46.09 | +15.081% | 11 | 147 | -75.808% |
| 2026-06-11 | 38.95 | 40.05 | 38.95 | 40.05 | +17.621% | 5 | 152 | -72.160% |
| 2026-06-10 | 34.00 | 34.05 | 34.00 | 34.05 | +9.839% | 3 | 152 | -67.254% |
| 2026-06-09 | 36.75 | 36.75 | 31.00 | 31.00 | -11.302% | 5 | 149 | -64.032% |
| 2026-06-08 | 32.71 | 36.18 | 32.71 | 34.95 | +24.821% | 4 | 147 | -68.097% |
| 2026-06-05 | 30.30 | 30.30 | 28.00 | 28.00 | -24.016% | 71 | 137 | -60.179% |
| 2026-06-04 | 33.00 | 36.85 | 33.00 | 36.85 | +3.482% | 4 | 140 | -69.742% |
| 2026-06-03 | 38.60 | 38.60 | 35.61 | 35.61 | +8.567% | 37 | 140 | -68.689% |
| 2026-06-02 | 32.29 | 33.98 | 32.29 | 32.80 | -6.286% | 18 | 138 | -66.006% |
| 2026-06-01 | 36.90 | 36.90 | 35.00 | 35.00 | -11.817% | 3 | 140 | -68.143% |
| 2026-05-29 | 41.98 | 41.98 | 39.69 | 39.69 | +1.769% | 12 | 130 | -71.907% |
| 2026-05-28 | 39.00 | 39.00 | 39.00 | 39.00 | -4.878% | 1 | 130 | -71.410% |
| 2026-05-27 | 38.75 | 41.00 | 38.75 | 41.00 | +4.459% | 3 | 131 | -72.805% |
| 2026-05-22 | 39.25 | 39.25 | 39.25 | 39.25 | +4.695% | 1 | 130 | -71.592% |
| 2026-05-21 | 37.72 | 37.72 | 37.49 | 37.49 | +2.995% | 2 | 129 | -70.259% |
| 2026-05-20 | 40.02 | 40.02 | 36.40 | 36.40 | +16.891% | 6 | 126 | -69.368% |
| 2026-05-19 | 31.14 | 31.14 | 31.14 | 31.14 | -2.687% | 1 | 125 | -64.194% |
| 2026-05-18 | 33.34 | 33.34 | 32.00 | 32.00 | -5.016% | 2 | 127 | -65.156% |
| 2026-05-15 | 36.70 | 36.70 | 33.60 | 33.69 | -12.266% | 4 | 127 | -66.904% |
| 2026-05-14 | 38.40 | 38.54 | 38.40 | 38.40 | -2.785% | 4 | 125 | -70.964% |
| 2026-05-13 | 40.71 | 42.00 | 39.50 | 39.50 | 0.000% | 80 | 51 | -71.772% |
| 2026-05-12 | 47.10 | 47.10 | 39.25 | 39.50 | -19.388% | 7 | 51 | -71.772% |
| 2026-05-11 | 45.50 | 49.00 | 45.50 | 49.00 | +10.112% | 3 | 52 | -77.245% |
| 2026-05-08 | 37.00 | 44.50 | 37.00 | 44.50 | +33.835% | 7 | 51 | -74.944% |
| 2026-05-07 | 34.31 | 34.31 | 33.25 | 33.25 | -4.096% | 3 | 49 | -66.466% |
| 2026-05-06 | 33.87 | 34.67 | 33.11 | 34.67 | +6.973% | 32 | 28 | -67.840% |
| 2026-05-05 | 25.40 | 32.47 | 25.40 | 32.41 | +35.324% | 13 | 19 | -65.597% |
| 2026-05-04 | 24.70 | 24.95 | 23.95 | 23.95 | 0.000% | 36 | 19 | -53.445% |