INTC280121C00015000
INTC Jan 21 2028 15.00 Call
optionOPRA
InactiveSep 24, 2026
113.00USD+4.485%(+4.85)2Vol164OI
INTC280121C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 113.00 | 113.00 | 113.00 | 113.00 | +4.485% | 2 | 166 | 0.000% |
| 2026-09-21 | 110.45 | 110.45 | 108.15 | 108.15 | +12.504% | 3 | 168 | +4.485% |
| 2026-09-18 | 96.13 | 96.13 | 96.13 | 96.13 | +31.146% | 1 | 167 | +17.549% |
| 2026-08-26 | 73.30 | 73.30 | 73.30 | 73.30 | -1.979% | 3 | 167 | +54.161% |
| 2026-08-25 | 75.33 | 77.15 | 74.78 | 74.78 | -9.795% | 4 | 167 | +51.110% |
| 2026-08-18 | 82.90 | 82.90 | 82.90 | 82.90 | -11.384% | 3 | 167 | +36.309% |
| 2026-08-13 | 93.55 | 93.55 | 93.55 | 93.55 | +6.464% | 3 | 167 | +20.791% |
| 2026-08-07 | 88.00 | 88.00 | 87.87 | 87.87 | +0.780% | 5 | 163 | +28.599% |
| 2026-08-04 | 87.19 | 87.19 | 87.19 | 87.19 | +11.782% | 2 | 164 | +29.602% |
| 2026-07-31 | 78.00 | 78.00 | 78.00 | 78.00 | +6.703% | 1 | 164 | +44.872% |
| 2026-07-28 | 73.10 | 73.10 | 73.10 | 73.10 | -5.335% | 2 | 162 | +54.583% |
| 2026-07-27 | 77.22 | 77.22 | 77.22 | 77.22 | -17.012% | 2 | 162 | +46.335% |
| 2026-07-22 | 93.05 | 93.05 | 93.05 | 93.05 | +21.714% | 10 | 162 | +21.440% |
| 2026-07-17 | 76.45 | 76.45 | 76.45 | 76.45 | -12.398% | 2 | 163 | +47.809% |
| 2026-07-16 | 87.27 | 87.27 | 87.27 | 87.27 | -1.800% | 3 | 163 | +29.483% |
| 2026-07-15 | 88.49 | 88.87 | 88.29 | 88.87 | -5.457% | 4 | 163 | +27.152% |
| 2026-07-13 | 91.17 | 94.00 | 91.17 | 94.00 | -15.315% | 4 | 164 | +20.213% |
| 2026-07-06 | 111.00 | 111.00 | 111.00 | 111.00 | -4.145% | 3 | 162 | +1.802% |
| 2026-07-02 | 115.80 | 115.80 | 115.80 | 115.80 | -2.278% | 1 | 163 | -2.418% |
| 2026-07-01 | 118.50 | 118.50 | 118.50 | 118.50 | +0.271% | 1 | 162 | -4.641% |
| 2026-06-29 | 118.18 | 118.18 | 118.18 | 118.18 | +2.250% | 1 | 162 | -4.383% |
| 2026-06-26 | 115.58 | 115.58 | 115.58 | 115.58 | +0.750% | 2 | 162 | -2.232% |
| 2026-06-15 | 115.12 | 115.12 | 114.70 | 114.72 | +19.214% | 3 | 161 | -1.499% |
| 2026-06-10 | 94.50 | 96.23 | 94.50 | 96.23 | +2.975% | 2 | 161 | +17.427% |
| 2026-06-09 | 100.00 | 100.00 | 93.45 | 93.45 | -5.137% | 4 | 162 | +20.920% |
| 2026-06-08 | 98.51 | 98.51 | 98.51 | 98.51 | +10.685% | 1 | 162 | +14.709% |
| 2026-06-05 | 89.00 | 89.00 | 89.00 | 89.00 | -5.940% | 1 | 163 | +26.966% |
| 2026-06-01 | 93.64 | 94.62 | 93.64 | 94.62 | -9.455% | 2 | 162 | +19.425% |
| 2026-05-21 | 105.34 | 105.34 | 104.50 | 104.50 | +9.002% | 2 | 162 | +8.134% |
| 2026-05-15 | 95.87 | 95.87 | 95.87 | 95.87 | -5.779% | 1 | 162 | +17.868% |
| 2026-05-14 | 101.75 | 101.75 | 101.75 | 101.75 | -2.994% | 20 | 182 | +11.057% |
| 2026-05-12 | 104.89 | 104.89 | 104.89 | 104.89 | -9.429% | 1 | 183 | +7.732% |
| 2026-05-11 | 115.81 | 115.81 | 115.81 | 115.81 | +3.931% | 1 | 186 | -2.426% |
| 2026-05-08 | 102.59 | 114.00 | 102.59 | 111.43 | +16.073% | 5 | 189 | +1.409% |
| 2026-05-07 | 96.00 | 96.00 | 96.00 | 96.00 | +4.212% | 2 | 187 | +17.708% |
| 2026-05-05 | 92.12 | 92.12 | 92.12 | 92.12 | +7.869% | 1 | 186 | +22.666% |
| 2026-05-04 | 85.40 | 85.40 | 85.40 | 85.40 | -0.698% | 5 | 191 | +32.319% |
| 2026-05-01 | 86.48 | 86.48 | 85.48 | 86.00 | +6.753% | 3 | 193 | +31.395% |
| 2026-04-30 | 80.56 | 80.56 | 80.56 | 80.56 | +0.574% | 1 | 192 | +40.268% |
| 2026-04-29 | 80.10 | 80.10 | 80.10 | 80.10 | +12.216% | 1 | 191 | +41.074% |
| 2026-04-27 | 70.12 | 71.38 | 70.12 | 71.38 | +4.357% | 10 | 199 | +58.308% |
| 2026-04-24 | 68.40 | 68.40 | 68.40 | 68.40 | +27.683% | 1 | 200 | +65.205% |
| 2026-04-23 | 54.25 | 54.25 | 53.57 | 53.57 | -6.395% | 11 | 189 | +110.939% |
| 2026-04-17 | 57.23 | 57.23 | 57.23 | 57.23 | +5.981% | 1 | 189 | +97.449% |
| 2026-04-16 | 54.00 | 54.00 | 54.00 | 54.00 | +8.652% | 13 | 188 | +109.259% |
| 2026-04-14 | 49.70 | 49.70 | 49.70 | 49.70 | -3.364% | 13 | 201 | +127.364% |
| 2026-04-13 | 49.98 | 51.43 | 49.98 | 51.43 | +3.983% | 2 | 188 | +119.716% |
| 2026-04-10 | 49.46 | 49.46 | 49.46 | 49.46 | +5.234% | 15 | 188 | +128.467% |
| 2026-04-09 | 47.00 | 47.00 | 47.00 | 47.00 | +20.051% | 5 | 195 | +140.426% |
| 2026-04-07 | 39.55 | 39.55 | 39.15 | 39.15 | +1.688% | 6 | 200 | +188.633% |
| 2026-04-06 | 38.50 | 38.50 | 38.50 | 38.50 | +3.774% | 1 | 205 | +193.506% |
| 2026-04-02 | 36.78 | 37.10 | 36.78 | 37.10 | +4.419% | 2 | 207 | +204.582% |
| 2026-04-01 | 34.00 | 35.53 | 34.00 | 35.53 | +18.512% | 3 | 207 | +218.041% |
| 2026-03-31 | 29.85 | 29.98 | 29.85 | 29.98 | +5.156% | 6 | 206 | +276.918% |
| 2026-03-30 | 28.70 | 28.70 | 28.51 | 28.51 | -10.906% | 6 | 200 | +296.352% |
| 2026-03-26 | 33.08 | 33.08 | 32.00 | 32.00 | -7.246% | 6 | 204 | +253.125% |
| 2026-03-25 | 34.50 | 34.50 | 34.50 | 34.50 | -1.429% | 1 | 198 | +227.536% |
| 2026-03-16 | 35.00 | 35.00 | 35.00 | 35.00 | +4.043% | 2 | 199 | +222.857% |
| 2026-03-10 | 33.64 | 33.64 | 33.64 | 33.64 | +11.280% | 1 | 201 | +235.910% |
| 2026-03-09 | 30.23 | 30.23 | 30.23 | 30.23 | +2.336% | 1 | 201 | +273.801% |
| 2026-03-03 | 29.54 | 29.54 | 29.54 | 29.54 | -2.669% | 1 | 201 | +282.532% |
| 2026-02-23 | 30.35 | 30.35 | 30.35 | 30.35 | -1.140% | 1 | 201 | +272.323% |
| 2026-02-20 | 30.70 | 30.70 | 30.70 | 30.70 | -14.126% | 1 | 200 | +268.078% |
| 2026-02-11 | 35.75 | 35.75 | 35.75 | 35.75 | -5.423% | 1 | 199 | +216.084% |
| 2026-02-09 | 37.00 | 37.80 | 37.00 | 37.80 | +0.827% | 9 | 198 | +198.942% |
| 2026-02-06 | 37.49 | 37.49 | 37.49 | 37.49 | +7.730% | 1 | 207 | +201.414% |
| 2026-02-02 | 34.80 | 34.80 | 34.80 | 34.80 | +2.053% | 1 | 208 | +224.713% |
| 2026-01-30 | 34.10 | 34.10 | 34.10 | 34.10 | -3.781% | 1 | 209 | +231.378% |
| 2026-01-28 | 35.66 | 36.00 | 35.44 | 35.44 | +18.133% | 29 | 210 | +218.849% |
| 2026-01-26 | 30.85 | 30.85 | 29.75 | 30.00 | -5.452% | 12 | 203 | +276.667% |
| 2026-01-23 | 33.17 | 33.50 | 31.73 | 31.73 | -21.402% | 11 | 191 | +256.130% |
| 2026-01-22 | 40.37 | 40.37 | 40.37 | 40.37 | -0.908% | 3 | 188 | +179.911% |
| 2026-01-21 | 40.55 | 40.74 | 39.75 | 40.74 | +16.400% | 3 | 191 | +177.369% |
| 2026-01-20 | 37.65 | 37.65 | 35.00 | 35.00 | -1.408% | 4 | 188 | +222.857% |
| 2026-01-16 | 35.50 | 35.50 | 35.50 | 35.50 | -1.389% | 1 | 185 | +218.310% |
| 2026-01-15 | 36.00 | 36.00 | 36.00 | 36.00 | +5.727% | 4 | 185 | +213.889% |
| 2026-01-13 | 33.00 | 34.75 | 33.00 | 34.05 | +5.483% | 3 | 183 | +231.865% |
| 2026-01-12 | 32.33 | 32.33 | 32.21 | 32.28 | +0.686% | 14 | 184 | +250.062% |
| 2026-01-09 | 30.33 | 32.49 | 30.33 | 32.06 | +6.867% | 6 | 170 | +252.464% |
| 2026-01-07 | 31.00 | 31.00 | 30.00 | 30.00 | +8.578% | 20 | 171 | +276.667% |
| 2026-01-05 | 27.37 | 27.63 | 26.70 | 27.63 | +10.124% | 5 | 155 | +308.976% |
| 2025-12-30 | 24.50 | 25.09 | 24.50 | 25.09 | +5.642% | 10 | 155 | +350.379% |
| 2025-12-29 | 23.85 | 23.85 | 23.50 | 23.75 | +1.931% | 3 | 157 | +375.789% |
| 2025-12-24 | 24.00 | 24.00 | 23.30 | 23.30 | +0.779% | 2 | 153 | +384.979% |
| 2025-12-22 | 23.12 | 23.12 | 23.12 | 23.12 | -5.825% | 1 | 154 | +388.754% |
| 2025-12-16 | 24.55 | 24.55 | 24.55 | 24.55 | -0.486% | 1 | 154 | +360.285% |
| 2025-12-15 | 24.67 | 24.67 | 24.67 | 24.67 | -1.320% | 2 | 153 | +358.046% |
| 2025-12-12 | 25.00 | 25.00 | 25.00 | 25.00 | -6.716% | 2 | 153 | +352.000% |
| 2025-12-11 | 26.80 | 26.80 | 26.80 | 26.80 | -9.764% | 1 | 151 | +321.642% |
| 2025-12-05 | 29.70 | 29.70 | 29.70 | 29.70 | +6.452% | 1 | 152 | +280.471% |
| 2025-12-04 | 29.88 | 29.88 | 27.90 | 27.90 | -9.121% | 24 | 151 | +305.018% |
| 2025-12-03 | 30.90 | 31.15 | 30.25 | 30.70 | +3.020% | 8 | 129 | +268.078% |
| 2025-12-02 | 29.80 | 29.80 | 29.80 | 29.80 | +10.370% | 1 | 125 | +279.195% |
| 2025-11-28 | 26.61 | 27.00 | 26.61 | 27.00 | +11.111% | 6 | 126 | +318.519% |
| 2025-11-26 | 23.80 | 24.30 | 23.80 | 24.30 | +14.192% | 2 | 133 | +365.021% |
| 2025-11-21 | 21.30 | 21.30 | 21.28 | 21.28 | -9.831% | 8 | 133 | +431.015% |
| 2025-11-20 | 23.60 | 23.60 | 23.60 | 23.60 | +3.509% | 1 | 129 | +378.814% |
| 2025-11-17 | 23.20 | 23.20 | 22.80 | 22.80 | -1.042% | 3 | 128 | +395.614% |
| 2025-11-14 | 23.04 | 23.04 | 23.04 | 23.04 | +4.727% | 2 | 128 | +390.451% |
| 2025-11-13 | 23.80 | 23.80 | 22.00 | 22.00 | -15.058% | 72 | 126 | +413.636% |
| 2025-11-11 | 25.50 | 25.90 | 25.50 | 25.90 | -0.956% | 150 | 196 | +336.293% |
| 2025-11-10 | 26.50 | 26.50 | 26.10 | 26.15 | +3.156% | 3 | 228 | +332.122% |
| 2025-11-07 | 25.35 | 25.35 | 25.35 | 25.35 | +1.400% | 1 | 229 | +345.759% |
| 2025-11-06 | 25.00 | 25.30 | 25.00 | 25.00 | -3.475% | 6 | 230 | +352.000% |
| 2025-11-05 | 25.00 | 26.00 | 25.00 | 25.90 | +3.187% | 19 | 231 | +336.293% |
| 2025-11-04 | 25.74 | 25.74 | 25.10 | 25.10 | -7.037% | 5 | 224 | +350.199% |
| 2025-11-03 | 26.50 | 27.00 | 26.50 | 27.00 | -2.174% | 2 | 221 | +318.519% |
| 2025-10-31 | 27.50 | 27.60 | 27.35 | 27.60 | -2.611% | 17 | 221 | +309.420% |
| 2025-10-30 | 28.49 | 28.49 | 28.34 | 28.34 | -2.276% | 4 | 229 | +298.730% |
| 2025-10-28 | 29.00 | 29.77 | 29.00 | 29.00 | +6.814% | 25 | 232 | +289.655% |
| 2025-10-27 | 26.57 | 27.45 | 26.57 | 27.15 | +6.055% | 19 | 208 | +316.206% |
| 2025-10-24 | 27.10 | 27.10 | 25.60 | 25.60 | +3.351% | 11 | 208 | +341.406% |
| 2025-10-23 | 24.77 | 24.77 | 24.77 | 24.77 | -3.242% | 1 | 216 | +356.197% |
| 2025-10-21 | 25.45 | 25.60 | 25.45 | 25.60 | +0.117% | 5 | 215 | +341.406% |
| 2025-10-20 | 25.57 | 25.57 | 25.57 | 25.57 | +1.267% | 1 | 218 | +341.924% |
| 2025-10-17 | 25.50 | 25.50 | 24.50 | 25.25 | +1.284% | 7 | 217 | +347.525% |
| 2025-10-16 | 25.05 | 25.50 | 24.93 | 24.93 | +3.017% | 11 | 217 | +353.269% |
| 2025-10-15 | 24.00 | 24.20 | 24.00 | 24.20 | +6.001% | 3 | 210 | +366.942% |
| 2025-10-14 | 22.87 | 22.87 | 22.83 | 22.83 | -9.225% | 8 | 209 | +394.963% |
| 2025-10-10 | 26.00 | 26.00 | 24.80 | 25.15 | +0.802% | 5 | 201 | +349.304% |
| 2025-10-09 | 24.95 | 24.95 | 24.95 | 24.95 | +2.003% | 1 | 200 | +352.906% |
| 2025-10-07 | 24.30 | 24.46 | 24.30 | 24.46 | +1.705% | 4 | 201 | +361.979% |
| 2025-10-06 | 24.08 | 24.08 | 24.05 | 24.05 | +0.208% | 3 | 205 | +369.854% |
| 2025-10-03 | 24.52 | 24.52 | 24.00 | 24.00 | -3.614% | 4 | 202 | +370.833% |
| 2025-10-02 | 23.97 | 24.90 | 23.97 | 24.90 | +8.261% | 23 | 202 | +353.815% |
| 2025-10-01 | 23.15 | 23.15 | 23.00 | 23.00 | +10.312% | 7 | 193 | +391.304% |
| 2025-09-30 | 20.53 | 20.85 | 20.53 | 20.85 | -5.699% | 7 | 193 | +441.966% |
| 2025-09-29 | 21.70 | 22.11 | 21.70 | 22.11 | -3.870% | 15 | 186 | +411.081% |
| 2025-09-26 | 23.60 | 23.60 | 22.20 | 23.00 | +9.785% | 32 | 171 | +391.304% |
| 2025-09-25 | 19.00 | 21.00 | 18.12 | 20.95 | +13.243% | 10 | 160 | +439.379% |
| 2025-09-24 | 18.06 | 18.50 | 18.06 | 18.50 | +8.760% | 6 | 160 | +510.811% |
| 2025-09-23 | 17.35 | 17.35 | 17.01 | 17.01 | +4.677% | 113 | 156 | +564.315% |
| 2025-09-22 | 17.00 | 17.00 | 16.25 | 16.25 | -4.915% | 4 | 44 | +595.385% |
| 2025-09-19 | 17.00 | 17.39 | 17.00 | 17.09 | -5.214% | 8 | 40 | +561.205% |
| 2025-09-18 | 19.45 | 21.00 | 18.03 | 18.03 | +46.585% | 18 | 35 | +526.733% |
| 2025-09-17 | 13.00 | 13.00 | 12.30 | 12.30 | -4.131% | 24 | 25 | +818.699% |
| 2025-09-16 | 12.83 | 12.83 | 12.83 | 12.83 | +1.987% | 1 | 1 | +780.748% |
| 2025-09-15 | 12.58 | 12.58 | 12.58 | 12.58 | 0.000% | 1 | 1 | +798.251% |