INTC280121C00155000
INTC Jan 21 2028 155.00 Call
optionOPRA
EODOct 16, 2026
10.00USD-20.319%(-2.55)29Vol3,307OI
INTC280121C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 10.90 | 10.90 | 10.00 | 10.00 | -20.319% | 29 | 3,305 | 0.000% |
| 2026-10-15 | 11.37 | 12.55 | 10.93 | 12.55 | -9.058% | 101 | 3,302 | -20.319% |
| 2026-10-14 | 13.80 | 13.80 | 13.80 | 13.80 | -5.479% | 14 | 3,316 | -27.536% |
| 2026-10-13 | 14.15 | 14.60 | 14.15 | 14.60 | +2.456% | 66 | 3,316 | -31.507% |
| 2026-10-12 | 14.47 | 14.47 | 14.25 | 14.25 | -16.127% | 3 | 3,313 | -29.825% |
| 2026-10-09 | 17.12 | 17.12 | 16.99 | 16.99 | -23.122% | 2 | 3,312 | -41.142% |
| 2026-10-06 | 22.10 | 22.10 | 22.10 | 22.10 | -8.715% | 38 | 3,312 | -54.751% |
| 2026-10-05 | 24.21 | 24.21 | 24.21 | 24.21 | -10.993% | 1 | 3,312 | -58.695% |
| 2026-10-02 | 31.36 | 31.36 | 27.20 | 27.20 | -1.270% | 8 | 3,313 | -63.235% |
| 2026-10-01 | 27.55 | 27.55 | 27.55 | 27.55 | -1.607% | 1 | 3,313 | -63.702% |
| 2026-09-30 | 28.05 | 28.05 | 27.95 | 28.00 | +3.131% | 3 | 3,313 | -64.286% |
| 2026-09-29 | 26.60 | 27.15 | 26.55 | 27.15 | +5.029% | 9 | 3,313 | -63.168% |
| 2026-09-28 | 25.65 | 25.85 | 25.65 | 25.85 | -17.832% | 2 | 3,313 | -61.315% |
| 2026-09-25 | 31.46 | 31.46 | 31.46 | 31.46 | -4.290% | 1 | 3,312 | -68.214% |
| 2026-09-24 | 29.45 | 32.87 | 29.29 | 32.87 | +7.243% | 556 | 3,068 | -69.577% |
| 2026-09-22 | 30.25 | 30.65 | 30.25 | 30.65 | +2.303% | 3 | 3,067 | -67.374% |
| 2026-09-21 | 27.92 | 32.00 | 27.92 | 29.96 | +37.368% | 16 | 3,066 | -66.622% |
| 2026-09-18 | 21.75 | 21.81 | 21.70 | 21.81 | -5.380% | 15 | 3,067 | -54.149% |
| 2026-09-17 | 22.50 | 23.05 | 22.50 | 23.05 | +27.348% | 5 | 3,067 | -56.616% |
| 2026-09-16 | 18.20 | 18.20 | 18.10 | 18.10 | +11.867% | 6 | 3,067 | -44.751% |
| 2026-09-15 | 17.36 | 17.36 | 16.18 | 16.18 | -6.420% | 3 | 3,068 | -38.195% |
| 2026-09-14 | 16.30 | 17.29 | 16.30 | 17.29 | -16.068% | 10 | 3,063 | -42.163% |
| 2026-09-11 | 20.65 | 20.65 | 20.60 | 20.60 | -6.576% | 6 | 3,061 | -51.456% |
| 2026-09-09 | 22.02 | 22.05 | 22.02 | 22.05 | +0.456% | 6 | 3,062 | -54.649% |
| 2026-09-08 | 21.80 | 22.25 | 21.70 | 21.95 | +66.288% | 719 | 2,487 | -54.442% |
| 2026-09-02 | 12.95 | 13.20 | 12.95 | 13.20 | +8.642% | 99 | 2,493 | -24.242% |
| 2026-09-01 | 12.15 | 12.15 | 12.15 | 12.15 | -8.647% | 20 | 2,493 | -17.695% |
| 2026-08-31 | 13.40 | 13.50 | 13.30 | 13.30 | -2.920% | 72 | 2,492 | -24.812% |
| 2026-08-28 | 13.65 | 13.70 | 13.65 | 13.70 | -1.012% | 138 | 2,395 | -27.007% |
| 2026-08-24 | 13.83 | 14.16 | 13.75 | 13.84 | -19.441% | 4 | 2,392 | -27.746% |
| 2026-08-19 | 17.35 | 17.35 | 17.07 | 17.18 | -28.714% | 30 | 2,377 | -41.793% |
| 2026-08-14 | 25.45 | 25.45 | 24.10 | 24.10 | -5.675% | 31 | 2,377 | -58.506% |
| 2026-08-13 | 25.55 | 25.55 | 25.55 | 25.55 | +15.611% | 15 | 2,377 | -60.861% |
| 2026-08-11 | 22.10 | 22.10 | 22.10 | 22.10 | -4.536% | 4 | 2,373 | -54.751% |
| 2026-08-10 | 23.08 | 23.15 | 23.00 | 23.15 | -7.400% | 3 | 2,370 | -56.803% |
| 2026-08-05 | 25.00 | 25.00 | 25.00 | 25.00 | -4.762% | 7 | 2,370 | -60.000% |
| 2026-08-04 | 25.56 | 26.25 | 24.11 | 26.25 | +28.111% | 1,382 | 988 | -61.905% |
| 2026-08-03 | 19.50 | 20.49 | 19.50 | 20.49 | -7.327% | 3 | 985 | -51.196% |
| 2026-07-30 | 21.65 | 22.11 | 21.65 | 22.11 | +6.812% | 2 | 986 | -54.772% |
| 2026-07-27 | 22.75 | 22.75 | 19.74 | 20.70 | -7.795% | 17 | 973 | -51.691% |
| 2026-07-24 | 25.60 | 25.64 | 22.45 | 22.45 | -27.976% | 19 | 974 | -55.457% |
| 2026-07-21 | 30.99 | 31.73 | 30.45 | 31.17 | +15.874% | 961 | 109 | -67.918% |
| 2026-07-20 | 26.90 | 26.90 | 26.90 | 26.90 | +15.352% | 4 | 105 | -62.825% |
| 2026-07-17 | 23.91 | 23.91 | 23.32 | 23.32 | -11.667% | 3 | 108 | -57.118% |
| 2026-07-16 | 28.60 | 28.60 | 26.40 | 26.40 | -17.293% | 4 | 111 | -62.121% |
| 2026-07-14 | 31.92 | 31.92 | 31.92 | 31.92 | +9.842% | 3 | 108 | -68.672% |
| 2026-07-13 | 29.10 | 29.10 | 29.06 | 29.06 | -14.555% | 2 | 108 | -65.588% |
| 2026-07-10 | 31.50 | 34.01 | 31.50 | 34.01 | +2.010% | 4 | 109 | -70.597% |
| 2026-07-08 | 33.34 | 33.34 | 33.34 | 33.34 | -18.384% | 1 | 108 | -70.006% |
| 2026-07-02 | 42.98 | 42.98 | 40.85 | 40.85 | -9.664% | 60 | 116 | -75.520% |
| 2026-07-01 | 46.93 | 46.93 | 45.22 | 45.22 | -7.260% | 23 | 94 | -77.886% |
| 2026-06-25 | 45.25 | 48.76 | 45.25 | 48.76 | -2.752% | 8 | 96 | -79.491% |
| 2026-06-24 | 50.14 | 50.14 | 50.14 | 50.14 | +0.541% | 6 | 96 | -80.056% |
| 2026-06-23 | 49.87 | 49.87 | 49.87 | 49.87 | -8.797% | 1 | 95 | -79.948% |
| 2026-06-22 | 53.61 | 54.68 | 53.49 | 54.68 | +13.703% | 40 | 75 | -81.712% |
| 2026-06-18 | 50.25 | 50.25 | 46.82 | 48.09 | +12.623% | 9 | 74 | -79.206% |
| 2026-06-17 | 42.50 | 42.70 | 42.50 | 42.70 | +2.153% | 2 | 74 | -76.581% |
| 2026-06-16 | 43.47 | 43.47 | 40.00 | 41.80 | -9.778% | 10 | 74 | -76.077% |
| 2026-06-15 | 46.34 | 46.34 | 46.33 | 46.33 | +22.404% | 10 | 64 | -78.416% |
| 2026-06-11 | 37.10 | 37.85 | 36.70 | 37.85 | +19.968% | 10 | 61 | -73.580% |
| 2026-06-10 | 31.55 | 31.55 | 31.55 | 31.55 | +2.869% | 4 | 61 | -68.304% |
| 2026-06-09 | 30.67 | 30.67 | 30.67 | 30.67 | +4.249% | 4 | 61 | -67.395% |
| 2026-06-05 | 29.75 | 29.75 | 29.42 | 29.42 | -9.477% | 11 | 70 | -66.010% |
| 2026-06-04 | 31.55 | 32.50 | 31.55 | 32.50 | -3.130% | 2 | 70 | -69.231% |
| 2026-06-03 | 33.55 | 33.55 | 33.55 | 33.55 | -2.044% | 1 | 70 | -70.194% |
| 2026-06-01 | 32.86 | 34.25 | 32.86 | 34.25 | -8.004% | 11 | 59 | -70.803% |
| 2026-05-27 | 37.23 | 37.23 | 37.23 | 37.23 | -4.538% | 10 | 49 | -73.140% |
| 2026-05-26 | 39.00 | 39.00 | 39.00 | 39.00 | +1.246% | 2 | 49 | -74.359% |
| 2026-05-22 | 38.52 | 38.52 | 38.52 | 38.52 | +9.681% | 3 | 46 | -74.039% |
| 2026-05-21 | 35.31 | 35.47 | 35.07 | 35.12 | -5.081% | 4 | 44 | -71.526% |
| 2026-05-20 | 36.06 | 38.05 | 36.06 | 37.00 | +13.219% | 53 | 40 | -72.973% |
| 2026-05-19 | 32.75 | 32.75 | 32.68 | 32.68 | +9.481% | 2 | 39 | -69.400% |
| 2026-05-18 | 30.00 | 30.00 | 29.85 | 29.85 | -6.719% | 5 | 38 | -66.499% |
| 2026-05-15 | 32.00 | 32.00 | 32.00 | 32.00 | -12.568% | 1 | 38 | -68.750% |
| 2026-05-14 | 35.00 | 36.85 | 33.50 | 36.60 | -5.402% | 51 | 49 | -72.678% |
| 2026-05-12 | 40.50 | 40.50 | 38.69 | 38.69 | -18.547% | 3 | 47 | -74.154% |
| 2026-05-11 | 45.00 | 47.50 | 45.00 | 47.50 | +14.403% | 22 | 25 | -78.947% |
| 2026-05-08 | 45.48 | 45.48 | 41.52 | 41.52 | +31.810% | 17 | 8 | -75.915% |
| 2026-05-07 | 31.87 | 31.87 | 31.50 | 31.50 | -0.285% | 7 | 3 | -68.254% |
| 2026-05-06 | 31.59 | 31.59 | 31.59 | 31.59 | 0.000% | 3 | 3 | -68.344% |