INTC280121C00150000
INTC Jan 21 2028 150.00 Call
optionOPRA
EODOct 16, 2026
10.60USD-18.462%(-2.40)1,442Vol12,145OI
INTC280121C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 12.60 | 12.60 | 10.35 | 10.60 | -18.462% | 1,442 | 11,129 | 0.000% |
| 2026-10-15 | 12.10 | 13.39 | 10.87 | 13.00 | -6.475% | 1,204 | 11,310 | -18.462% |
| 2026-10-14 | 14.64 | 15.30 | 13.80 | 13.90 | -12.025% | 748 | 11,307 | -23.741% |
| 2026-10-13 | 14.10 | 15.81 | 14.00 | 15.80 | +4.290% | 117 | 11,277 | -32.911% |
| 2026-10-12 | 16.48 | 16.85 | 14.90 | 15.15 | -14.116% | 305 | 11,162 | -30.033% |
| 2026-10-09 | 19.30 | 19.30 | 17.35 | 17.64 | -8.601% | 371 | 11,079 | -39.909% |
| 2026-10-08 | 21.20 | 21.80 | 18.55 | 19.30 | -16.087% | 836 | 11,180 | -45.078% |
| 2026-10-07 | 22.00 | 23.85 | 22.00 | 23.00 | +0.524% | 631 | 11,145 | -53.913% |
| 2026-10-06 | 24.83 | 24.90 | 22.55 | 22.88 | -7.368% | 597 | 10,890 | -53.671% |
| 2026-10-05 | 27.15 | 27.15 | 24.69 | 24.70 | -11.151% | 223 | 10,829 | -57.085% |
| 2026-10-02 | 31.57 | 32.61 | 27.80 | 27.80 | -5.763% | 428 | 10,774 | -61.871% |
| 2026-10-01 | 29.11 | 29.50 | 28.30 | 29.50 | -1.007% | 28 | 10,769 | -64.068% |
| 2026-09-30 | 29.39 | 29.80 | 28.00 | 29.80 | +10.248% | 160 | 10,660 | -64.430% |
| 2026-09-29 | 28.40 | 29.00 | 27.00 | 27.03 | -0.989% | 75 | 10,620 | -60.784% |
| 2026-09-28 | 28.90 | 29.55 | 26.60 | 27.30 | -13.471% | 241 | 10,466 | -61.172% |
| 2026-09-25 | 34.66 | 34.66 | 31.55 | 31.55 | -8.947% | 133 | 10,441 | -66.403% |
| 2026-09-24 | 30.00 | 34.65 | 30.00 | 34.65 | +11.415% | 389 | 10,488 | -69.408% |
| 2026-09-23 | 31.45 | 31.45 | 29.70 | 31.10 | -2.812% | 175 | 10,386 | -65.916% |
| 2026-09-22 | 30.16 | 32.10 | 30.16 | 32.00 | +1.749% | 112 | 10,383 | -66.875% |
| 2026-09-21 | 27.20 | 33.55 | 27.00 | 31.45 | +37.097% | 359 | 10,415 | -66.296% |
| 2026-09-18 | 23.47 | 23.47 | 21.80 | 22.94 | -2.797% | 455 | 10,401 | -53.793% |
| 2026-09-17 | 20.65 | 25.00 | 20.65 | 23.60 | +26.203% | 652 | 10,511 | -55.085% |
| 2026-09-16 | 18.55 | 20.65 | 18.20 | 18.70 | +10.651% | 243 | 10,494 | -43.316% |
| 2026-09-15 | 19.05 | 19.05 | 16.75 | 16.90 | -3.152% | 337 | 10,308 | -37.278% |
| 2026-09-14 | 17.70 | 18.70 | 17.00 | 17.45 | -16.826% | 2,495 | 10,680 | -39.255% |
| 2026-09-11 | 22.55 | 22.75 | 20.50 | 20.98 | +2.944% | 214 | 10,702 | -49.476% |
| 2026-09-10 | 20.60 | 21.32 | 19.85 | 20.38 | -12.155% | 85 | 10,717 | -47.988% |
| 2026-09-09 | 21.93 | 23.40 | 21.93 | 23.20 | +3.203% | 156 | 10,727 | -54.310% |
| 2026-09-08 | 19.89 | 23.25 | 19.89 | 22.48 | +30.243% | 457 | 10,719 | -52.847% |
| 2026-09-04 | 15.40 | 17.26 | 15.21 | 17.26 | +17.816% | 2,450 | 9,742 | -38.586% |
| 2026-09-03 | 13.25 | 14.90 | 13.00 | 14.65 | +6.934% | 80 | 9,757 | -27.645% |
| 2026-09-02 | 13.80 | 13.95 | 13.30 | 13.70 | +0.735% | 383 | 9,804 | -22.628% |
| 2026-09-01 | 12.90 | 13.75 | 12.60 | 13.60 | -2.158% | 98 | 9,787 | -22.059% |
| 2026-08-31 | 15.11 | 15.11 | 13.80 | 13.90 | -6.899% | 366 | 9,893 | -23.741% |
| 2026-08-28 | 15.90 | 16.75 | 14.30 | 14.93 | -4.295% | 160 | 9,976 | -29.002% |
| 2026-08-27 | 15.50 | 16.23 | 14.35 | 15.60 | +9.859% | 135 | 9,962 | -32.051% |
| 2026-08-26 | 14.20 | 14.65 | 13.62 | 14.20 | -2.405% | 645 | 10,484 | -25.352% |
| 2026-08-25 | 15.86 | 15.95 | 14.50 | 14.55 | -1.356% | 208 | 10,448 | -27.148% |
| 2026-08-24 | 15.80 | 15.91 | 14.12 | 14.75 | -10.334% | 563 | 10,513 | -28.136% |
| 2026-08-21 | 17.41 | 17.51 | 16.40 | 16.45 | -8.611% | 115 | 10,492 | -35.562% |
| 2026-08-20 | 17.45 | 18.00 | 16.50 | 18.00 | +1.408% | 295 | 10,464 | -41.111% |
| 2026-08-19 | 20.00 | 20.00 | 17.50 | 17.75 | -11.911% | 167 | 10,555 | -40.282% |
| 2026-08-18 | 21.88 | 22.29 | 19.55 | 20.15 | -18.256% | 442 | 10,506 | -47.395% |
| 2026-08-17 | 25.70 | 26.15 | 24.45 | 24.65 | -1.044% | 3,155 | 8,491 | -56.998% |
| 2026-08-14 | 26.65 | 27.00 | 24.03 | 24.91 | -6.774% | 148 | 8,440 | -57.447% |
| 2026-08-13 | 24.99 | 28.55 | 24.99 | 26.72 | +11.333% | 1,442 | 7,955 | -60.329% |
| 2026-08-12 | 25.58 | 26.51 | 24.00 | 24.00 | +4.348% | 556 | 7,838 | -55.833% |
| 2026-08-11 | 22.56 | 23.25 | 22.56 | 23.00 | -2.211% | 1,596 | 7,828 | -53.913% |
| 2026-08-10 | 25.00 | 25.00 | 23.52 | 23.52 | -11.412% | 82 | 7,803 | -54.932% |
| 2026-08-07 | 26.50 | 27.04 | 25.00 | 26.55 | -0.785% | 110 | 7,831 | -60.075% |
| 2026-08-06 | 24.45 | 27.85 | 24.45 | 26.76 | -5.106% | 84 | 7,802 | -60.389% |
| 2026-08-05 | 26.50 | 28.42 | 25.64 | 28.20 | +3.829% | 95 | 7,743 | -62.411% |
| 2026-08-04 | 24.20 | 27.38 | 24.20 | 27.16 | +27.572% | 249 | 7,650 | -60.972% |
| 2026-08-03 | 19.80 | 21.52 | 19.00 | 21.29 | +1.092% | 168 | 7,921 | -50.211% |
| 2026-07-31 | 24.80 | 25.50 | 21.06 | 21.06 | -5.856% | 2,538 | 6,459 | -49.668% |
| 2026-07-30 | 20.30 | 23.60 | 20.23 | 22.37 | +27.102% | 80 | 6,488 | -52.615% |
| 2026-07-29 | 20.80 | 20.80 | 16.75 | 17.60 | -13.300% | 320 | 6,613 | -39.773% |
| 2026-07-28 | 20.11 | 21.20 | 18.65 | 20.30 | -11.585% | 132 | 6,565 | -47.783% |
| 2026-07-27 | 24.10 | 24.10 | 20.50 | 22.96 | +1.818% | 158 | 6,559 | -53.833% |
| 2026-07-24 | 29.28 | 29.28 | 22.55 | 22.55 | -22.322% | 349 | 6,606 | -52.993% |
| 2026-07-23 | 29.90 | 31.55 | 28.35 | 29.03 | -7.753% | 166 | 6,644 | -63.486% |
| 2026-07-22 | 32.15 | 33.01 | 31.25 | 31.47 | -4.492% | 29 | 6,635 | -66.317% |
| 2026-07-21 | 30.72 | 32.95 | 30.35 | 32.95 | +19.905% | 89 | 6,680 | -67.830% |
| 2026-07-20 | 28.70 | 29.50 | 27.25 | 27.48 | +2.729% | 509 | 7,051 | -61.426% |
| 2026-07-17 | 24.95 | 28.35 | 23.55 | 26.75 | -0.558% | 549 | 6,943 | -60.374% |
| 2026-07-16 | 28.90 | 29.23 | 26.57 | 26.90 | -12.860% | 364 | 6,850 | -60.595% |
| 2026-07-15 | 33.95 | 33.95 | 28.00 | 30.87 | -7.018% | 198 | 6,823 | -65.662% |
| 2026-07-14 | 33.27 | 34.15 | 31.10 | 33.20 | +8.852% | 63 | 6,862 | -68.072% |
| 2026-07-13 | 31.25 | 32.60 | 30.00 | 30.50 | -12.507% | 132 | 6,862 | -65.246% |
| 2026-07-10 | 35.00 | 35.10 | 33.90 | 34.86 | -4.493% | 72 | 6,858 | -69.593% |
| 2026-07-09 | 39.50 | 39.50 | 36.50 | 36.50 | +1.389% | 124 | 6,843 | -70.959% |
| 2026-07-08 | 35.53 | 36.00 | 32.26 | 36.00 | +0.139% | 202 | 6,850 | -70.556% |
| 2026-07-07 | 38.00 | 38.89 | 34.75 | 35.95 | -17.223% | 363 | 6,872 | -70.515% |
| 2026-07-06 | 45.00 | 47.60 | 42.80 | 43.43 | +3.405% | 180 | 6,850 | -75.593% |
| 2026-07-02 | 47.33 | 49.07 | 40.50 | 42.00 | -9.755% | 139 | 6,859 | -74.762% |
| 2026-07-01 | 51.00 | 52.05 | 46.43 | 46.54 | -16.144% | 168 | 6,897 | -77.224% |
| 2026-06-30 | 52.02 | 57.00 | 51.07 | 55.50 | +12.053% | 199 | 6,845 | -80.901% |
| 2026-06-29 | 46.00 | 49.53 | 40.88 | 49.53 | +4.914% | 169 | 6,875 | -78.599% |
| 2026-06-26 | 46.04 | 49.41 | 45.70 | 47.21 | -6.422% | 76 | 6,888 | -77.547% |
| 2026-06-25 | 55.57 | 55.70 | 46.42 | 50.45 | +4.128% | 181 | 6,892 | -78.989% |
| 2026-06-24 | 50.00 | 53.00 | 47.29 | 48.45 | -4.021% | 453 | 6,808 | -78.122% |
| 2026-06-23 | 49.00 | 54.46 | 48.47 | 50.48 | -10.178% | 120 | 6,787 | -79.002% |
| 2026-06-22 | 54.96 | 56.50 | 53.29 | 56.20 | +9.830% | 401 | 6,848 | -81.139% |
| 2026-06-18 | 50.50 | 52.00 | 48.25 | 51.17 | +21.979% | 6,174 | 8,906 | -79.285% |
| 2026-06-17 | 43.65 | 45.00 | 40.00 | 41.95 | +6.553% | 89 | 8,875 | -74.732% |
| 2026-06-16 | 45.00 | 46.50 | 39.37 | 39.37 | -15.606% | 53 | 8,839 | -73.076% |
| 2026-06-15 | 48.00 | 50.01 | 45.80 | 46.65 | +3.437% | 134 | 8,837 | -77.278% |
| 2026-06-12 | 38.00 | 46.20 | 38.00 | 45.10 | +15.641% | 295 | 8,694 | -76.497% |
| 2026-06-11 | 37.50 | 40.75 | 35.40 | 39.00 | +20.855% | 296 | 8,804 | -72.821% |
| 2026-06-10 | 32.25 | 34.81 | 30.90 | 32.27 | +0.844% | 132 | 8,716 | -67.152% |
| 2026-06-09 | 36.50 | 36.50 | 28.00 | 32.00 | -5.882% | 166 | 8,721 | -66.875% |
| 2026-06-08 | 34.00 | 35.50 | 32.50 | 34.00 | +26.724% | 328 | 8,843 | -68.824% |
| 2026-06-05 | 31.00 | 31.00 | 26.83 | 26.83 | -22.858% | 567 | 8,423 | -60.492% |
| 2026-06-04 | 32.45 | 34.78 | 31.70 | 34.78 | -0.629% | 92 | 8,402 | -69.523% |
| 2026-06-03 | 37.40 | 38.00 | 34.30 | 35.00 | +10.063% | 108 | 8,364 | -69.714% |
| 2026-06-02 | 32.35 | 32.83 | 30.00 | 31.80 | -4.014% | 283 | 8,432 | -66.667% |
| 2026-06-01 | 32.30 | 35.85 | 31.46 | 33.13 | -8.984% | 297 | 8,246 | -68.005% |
| 2026-05-29 | 42.00 | 42.14 | 36.40 | 36.40 | -6.953% | 205 | 8,331 | -70.879% |
| 2026-05-28 | 40.00 | 40.17 | 36.10 | 39.12 | -0.128% | 84 | 8,351 | -72.904% |
| 2026-05-27 | 42.00 | 42.00 | 38.00 | 39.17 | -3.759% | 83 | 8,286 | -72.938% |
| 2026-05-26 | 38.50 | 42.00 | 38.50 | 40.70 | +6.072% | 233 | 8,286 | -73.956% |
| 2026-05-22 | 37.52 | 40.20 | 37.52 | 38.37 | +2.238% | 161 | 8,336 | -72.374% |
| 2026-05-21 | 36.90 | 38.45 | 34.46 | 37.53 | -2.036% | 56 | 8,308 | -71.756% |
| 2026-05-20 | 38.50 | 40.00 | 35.80 | 38.31 | +17.877% | 194 | 8,365 | -72.331% |
| 2026-05-19 | 30.65 | 34.45 | 28.00 | 32.50 | +5.691% | 454 | 8,150 | -67.385% |
| 2026-05-18 | 34.65 | 34.65 | 29.28 | 30.75 | -7.658% | 5,383 | 4,477 | -65.528% |
| 2026-05-15 | 33.29 | 33.40 | 31.50 | 33.30 | -12.941% | 235 | 4,448 | -68.168% |
| 2026-05-14 | 38.05 | 38.25 | 36.25 | 38.25 | -5.788% | 1,971 | 2,737 | -72.288% |
| 2026-05-13 | 42.95 | 42.95 | 38.23 | 40.60 | 0.000% | 258 | 2,734 | -73.892% |
| 2026-05-12 | 43.75 | 45.01 | 37.00 | 40.60 | -13.983% | 367 | 2,580 | -73.892% |
| 2026-05-11 | 46.50 | 48.75 | 43.30 | 47.20 | +10.539% | 635 | 2,760 | -77.542% |
| 2026-05-08 | 34.43 | 46.85 | 33.50 | 42.70 | +32.774% | 478 | 2,788 | -75.176% |
| 2026-05-07 | 33.06 | 34.70 | 31.52 | 32.16 | -4.143% | 807 | 2,024 | -67.040% |
| 2026-05-06 | 32.00 | 34.10 | 29.93 | 33.55 | +8.752% | 536 | 1,655 | -68.405% |
| 2026-05-05 | 24.30 | 32.20 | 24.30 | 30.85 | +37.050% | 1,874 | 334 | -65.640% |
| 2026-05-04 | 24.69 | 24.95 | 22.30 | 22.51 | 0.000% | 386 | 334 | -52.910% |