INTC280121C00160000
INTC Jan 21 2028 160.00 Call
optionOPRA
EODOct 16, 2026
9.60USD-18.367%(-2.16)38Vol3,008OI
INTC280121C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 10.1100 | 10.11 | 9.5500 | 9.6000 | -18.367% | 38 | 3,002 | 0.000% |
| 2026-10-15 | 9.7500 | 11.76 | 9.7500 | 11.7600 | -5.542% | 607 | 3,103 | -18.367% |
| 2026-10-14 | 13.1700 | 13.17 | 12.3500 | 12.4500 | -8.791% | 67 | 3,105 | -22.892% |
| 2026-10-13 | 12.7700 | 13.65 | 12.7700 | 13.6500 | +2.401% | 44 | 3,089 | -29.670% |
| 2026-10-12 | 14.9000 | 14.90 | 13.3300 | 13.3300 | -17.256% | 58 | 3,038 | -27.982% |
| 2026-10-09 | 17.1500 | 17.15 | 16.0400 | 16.1100 | -6.064% | 25 | 3,037 | -40.410% |
| 2026-10-08 | 19.0000 | 19.00 | 17.1500 | 17.1500 | -16.545% | 11 | 3,037 | -44.023% |
| 2026-10-07 | 20.5000 | 20.55 | 20.5000 | 20.5500 | -3.294% | 3 | 3,035 | -53.285% |
| 2026-10-06 | 21.2000 | 21.30 | 21.2000 | 21.2500 | -8.405% | 4 | 3,032 | -54.824% |
| 2026-10-05 | 23.2000 | 23.20 | 23.2000 | 23.2000 | -14.862% | 1 | 3,033 | -58.621% |
| 2026-10-02 | 29.0000 | 29.56 | 27.2500 | 27.2500 | +2.869% | 119 | 3,086 | -64.771% |
| 2026-10-01 | 26.5000 | 26.50 | 26.4900 | 26.4900 | -1.889% | 5 | 3,082 | -63.760% |
| 2026-09-30 | 27.1800 | 27.18 | 26.6000 | 27.0000 | +7.784% | 3 | 3,080 | -64.444% |
| 2026-09-29 | 25.2500 | 25.25 | 25.0500 | 25.0500 | -1.765% | 3 | 3,077 | -61.677% |
| 2026-09-28 | 26.3100 | 26.31 | 24.5500 | 25.5000 | -16.118% | 10 | 3,077 | -62.353% |
| 2026-09-25 | 29.0500 | 30.40 | 29.0500 | 30.4000 | -3.645% | 31 | 3,063 | -68.421% |
| 2026-09-24 | 28.9000 | 31.55 | 28.9000 | 31.5500 | +12.078% | 30 | 3,066 | -69.572% |
| 2026-09-23 | 28.4100 | 28.41 | 27.5000 | 28.1500 | -4.154% | 5 | 3,073 | -65.897% |
| 2026-09-22 | 28.0700 | 29.37 | 28.0700 | 29.3700 | +2.692% | 479 | 2,740 | -67.314% |
| 2026-09-21 | 26.0000 | 30.70 | 25.4000 | 28.6000 | +37.500% | 38 | 2,745 | -66.434% |
| 2026-09-18 | 21.6500 | 21.65 | 19.8200 | 20.8000 | -8.571% | 49 | 2,728 | -53.846% |
| 2026-09-17 | 19.6400 | 22.75 | 19.6400 | 22.7500 | +49.180% | 13 | 2,732 | -57.802% |
| 2026-09-15 | 16.1000 | 16.10 | 15.2500 | 15.2500 | -8.077% | 63 | 2,670 | -37.049% |
| 2026-09-14 | 13.8500 | 16.59 | 13.8500 | 16.5900 | -15.787% | 61 | 2,658 | -42.134% |
| 2026-09-11 | 19.8000 | 19.80 | 19.7000 | 19.7000 | +7.650% | 10 | 2,658 | -51.269% |
| 2026-09-10 | 18.5500 | 18.55 | 18.3000 | 18.3000 | -15.081% | 3 | 2,660 | -47.541% |
| 2026-09-09 | 20.6000 | 21.60 | 20.6000 | 21.5500 | +6.525% | 5 | 2,660 | -55.452% |
| 2026-09-08 | 18.7000 | 20.23 | 18.5000 | 20.2300 | +39.517% | 7 | 2,659 | -52.546% |
| 2026-09-04 | 14.0000 | 14.50 | 13.9500 | 14.5000 | +18.852% | 14 | 2,647 | -33.793% |
| 2026-09-02 | 11.8100 | 12.60 | 11.8100 | 12.2000 | +1.245% | 691 | 2,411 | -21.311% |
| 2026-09-01 | 12.0000 | 12.05 | 11.9000 | 12.0500 | -5.193% | 3 | 2,410 | -20.332% |
| 2026-08-31 | 12.7100 | 12.71 | 12.7100 | 12.7100 | -2.680% | 2 | 2,409 | -24.469% |
| 2026-08-28 | 13.0600 | 13.06 | 13.0600 | 13.0600 | -6.714% | 4 | 2,405 | -26.493% |
| 2026-08-27 | 14.0000 | 14.00 | 14.0000 | 14.0000 | +8.108% | 7 | 2,400 | -31.429% |
| 2026-08-26 | 12.9000 | 13.01 | 12.8800 | 12.9500 | -7.500% | 72 | 2,409 | -25.869% |
| 2026-08-25 | 14.0000 | 14.00 | 14.0000 | 14.0000 | +1.449% | 1 | 2,409 | -31.429% |
| 2026-08-24 | 13.6000 | 13.80 | 13.0100 | 13.8000 | -9.804% | 10 | 2,403 | -30.435% |
| 2026-08-21 | 15.0000 | 15.30 | 15.0000 | 15.3000 | -2.548% | 6 | 2,409 | -37.255% |
| 2026-08-20 | 15.4000 | 15.70 | 15.3400 | 15.7000 | -4.443% | 3 | 2,408 | -38.854% |
| 2026-08-19 | 17.6000 | 17.60 | 16.1500 | 16.4300 | -11.667% | 10 | 2,414 | -41.570% |
| 2026-08-18 | 19.5800 | 19.58 | 18.6000 | 18.6000 | -18.421% | 10 | 2,419 | -48.387% |
| 2026-08-17 | 22.8000 | 22.80 | 22.8000 | 22.8000 | -1.469% | 1 | 2,419 | -57.895% |
| 2026-08-14 | 25.0000 | 25.50 | 22.9800 | 23.1400 | -6.126% | 101 | 2,366 | -58.513% |
| 2026-08-13 | 23.2500 | 26.15 | 23.2500 | 24.6500 | +10.538% | 33 | 2,365 | -61.055% |
| 2026-08-12 | 23.0500 | 23.27 | 22.3000 | 22.3000 | +5.189% | 359 | 2,351 | -56.951% |
| 2026-08-11 | 21.3000 | 21.30 | 21.1000 | 21.2000 | -7.625% | 31 | 2,349 | -54.717% |
| 2026-08-10 | 22.4500 | 23.27 | 22.4500 | 22.9500 | -1.078% | 31 | 2,358 | -58.170% |
| 2026-08-06 | 23.2000 | 23.20 | 23.2000 | 23.2000 | -7.385% | 1 | 2,358 | -58.621% |
| 2026-08-05 | 25.0500 | 25.05 | 25.0500 | 25.0500 | -1.105% | 5 | 2,353 | -61.677% |
| 2026-08-04 | 24.0600 | 25.33 | 24.0600 | 25.3300 | +34.734% | 34 | 2,330 | -62.100% |
| 2026-08-03 | 18.5000 | 19.45 | 18.2800 | 18.8000 | -9.179% | 21 | 2,335 | -48.936% |
| 2026-07-31 | 22.0400 | 22.04 | 20.7000 | 20.7000 | -1.849% | 22 | 2,315 | -53.623% |
| 2026-07-30 | 19.5000 | 21.09 | 19.5000 | 21.0900 | +27.818% | 6 | 2,309 | -54.481% |
| 2026-07-29 | 17.8000 | 17.80 | 16.5000 | 16.5000 | -13.477% | 2 | 2,310 | -41.818% |
| 2026-07-28 | 18.5700 | 19.18 | 18.5000 | 19.0700 | -10.888% | 26 | 2,299 | -49.659% |
| 2026-07-27 | 21.8000 | 21.80 | 20.5000 | 21.4000 | -1.790% | 8 | 2,305 | -55.140% |
| 2026-07-24 | 24.8000 | 24.80 | 21.7000 | 21.7900 | -23.811% | 12 | 2,308 | -55.943% |
| 2026-07-23 | 28.6000 | 28.60 | 28.6000 | 28.6000 | -2.055% | 5 | 2,313 | -66.434% |
| 2026-07-22 | 29.2000 | 29.20 | 29.2000 | 29.2000 | -7.536% | 5 | 2,308 | -67.123% |
| 2026-07-21 | 30.0000 | 31.61 | 29.7500 | 31.5800 | +25.168% | 42 | 2,292 | -69.601% |
| 2026-07-17 | 23.7500 | 25.80 | 23.7500 | 25.2300 | -0.277% | 18 | 2,293 | -61.950% |
| 2026-07-16 | 27.7500 | 27.75 | 25.2500 | 25.3000 | -12.849% | 26 | 2,298 | -62.055% |
| 2026-07-15 | 32.0000 | 32.00 | 27.1000 | 29.0300 | -8.452% | 7 | 2,296 | -66.931% |
| 2026-07-14 | 30.9000 | 32.05 | 29.7000 | 31.7100 | +12.208% | 1,015 | 1,332 | -69.726% |
| 2026-07-13 | 30.0000 | 30.35 | 28.2500 | 28.2600 | -12.912% | 14 | 1,328 | -66.030% |
| 2026-07-10 | 32.8200 | 32.82 | 32.4500 | 32.4500 | -0.307% | 36 | 1,339 | -70.416% |
| 2026-07-08 | 33.0500 | 33.05 | 31.0000 | 32.5500 | -2.603% | 21 | 1,346 | -70.507% |
| 2026-07-07 | 36.4500 | 36.45 | 33.4200 | 33.4200 | -19.721% | 24 | 1,339 | -71.275% |
| 2026-07-06 | 43.6500 | 44.40 | 41.6300 | 41.6300 | +4.914% | 17 | 1,329 | -76.940% |
| 2026-07-02 | 45.1500 | 45.25 | 39.3000 | 39.6800 | -11.822% | 6 | 1,328 | -75.806% |
| 2026-07-01 | 48.7900 | 48.79 | 44.1700 | 45.0000 | -14.773% | 24 | 1,347 | -78.667% |
| 2026-06-30 | 50.8200 | 54.05 | 50.8200 | 52.8000 | +13.793% | 44 | 1,326 | -81.818% |
| 2026-06-29 | 41.1000 | 46.50 | 39.2000 | 46.4000 | +4.599% | 22 | 1,314 | -79.310% |
| 2026-06-26 | 45.2500 | 46.45 | 44.3600 | 44.3600 | -5.173% | 23 | 1,293 | -78.359% |
| 2026-06-25 | 51.6500 | 51.72 | 46.2000 | 46.7800 | +1.365% | 17 | 1,296 | -79.478% |
| 2026-06-24 | 49.6600 | 49.66 | 46.1500 | 46.1500 | -8.578% | 18 | 1,292 | -79.198% |
| 2026-06-23 | 50.8000 | 50.80 | 50.4800 | 50.4800 | -5.468% | 2 | 1,293 | -80.983% |
| 2026-06-22 | 51.9500 | 53.40 | 51.9500 | 53.4000 | +9.538% | 13 | 1,294 | -82.022% |
| 2026-06-18 | 47.3300 | 48.75 | 46.2000 | 48.7500 | +21.875% | 51 | 1,272 | -80.308% |
| 2026-06-17 | 39.6100 | 41.85 | 39.6100 | 40.0000 | +3.681% | 30 | 1,264 | -76.000% |
| 2026-06-16 | 43.0000 | 43.00 | 38.5800 | 38.5800 | -13.653% | 14 | 1,262 | -75.117% |
| 2026-06-15 | 46.5000 | 46.50 | 44.6800 | 44.6800 | +3.378% | 11 | 1,258 | -78.514% |
| 2026-06-12 | 40.8500 | 43.22 | 40.7300 | 43.2200 | +21.746% | 15 | 1,256 | -77.788% |
| 2026-06-11 | 36.4400 | 36.50 | 34.5600 | 35.5000 | +18.610% | 5 | 1,255 | -72.958% |
| 2026-06-10 | 30.2500 | 30.57 | 29.9300 | 29.9300 | +12.519% | 13 | 1,258 | -67.925% |
| 2026-06-09 | 34.0000 | 34.00 | 26.6000 | 26.6000 | -20.526% | 16 | 1,254 | -63.910% |
| 2026-06-08 | 33.0000 | 33.47 | 33.0000 | 33.4700 | +28.582% | 6 | 1,249 | -71.318% |
| 2026-06-05 | 27.9500 | 27.95 | 26.0000 | 26.0300 | -20.761% | 24 | 1,263 | -63.119% |
| 2026-06-04 | 32.0000 | 32.85 | 32.0000 | 32.8500 | -0.665% | 20 | 1,253 | -70.776% |
| 2026-06-03 | 35.1500 | 35.15 | 33.0700 | 33.0700 | +11.422% | 6 | 1,251 | -70.971% |
| 2026-06-02 | 29.7100 | 30.40 | 29.6800 | 29.6800 | -8.536% | 6 | 1,252 | -67.655% |
| 2026-06-01 | 30.1700 | 32.51 | 30.1700 | 32.4500 | -10.359% | 5 | 1,251 | -70.416% |
| 2026-05-29 | 36.6600 | 36.66 | 36.2000 | 36.2000 | -0.138% | 2 | 1,251 | -73.481% |
| 2026-05-28 | 34.6700 | 36.25 | 34.5700 | 36.2500 | -0.766% | 107 | 1,146 | -73.517% |
| 2026-05-27 | 37.4000 | 37.40 | 36.5300 | 36.5300 | -3.078% | 2 | 1,145 | -73.720% |
| 2026-05-26 | 37.9000 | 37.90 | 37.6200 | 37.6900 | +4.347% | 11 | 1,155 | -74.529% |
| 2026-05-22 | 37.2500 | 37.70 | 36.1200 | 36.1200 | +2.236% | 15 | 1,147 | -73.422% |
| 2026-05-21 | 33.2000 | 35.33 | 33.1000 | 35.3300 | +3.912% | 1,042 | 109 | -72.828% |
| 2026-05-20 | 34.0000 | 34.00 | 34.0000 | 34.0000 | +7.527% | 4 | 113 | -71.765% |
| 2026-05-19 | 31.6200 | 31.62 | 31.6200 | 31.6200 | +8.735% | 2 | 114 | -69.639% |
| 2026-05-18 | 28.3700 | 29.08 | 28.3700 | 29.0800 | -2.416% | 9 | 113 | -66.988% |
| 2026-05-15 | 30.9000 | 32.50 | 29.8000 | 29.8000 | -16.363% | 16 | 122 | -67.785% |
| 2026-05-14 | 35.0000 | 36.00 | 35.0000 | 35.6300 | -6.777% | 23 | 105 | -73.056% |
| 2026-05-13 | 38.6300 | 38.72 | 38.2000 | 38.2200 | +0.052% | 29 | 97 | -74.882% |
| 2026-05-12 | 38.2000 | 38.20 | 38.2000 | 38.2000 | -12.184% | 2 | 96 | -74.869% |
| 2026-05-11 | 49.9500 | 49.95 | 41.2800 | 43.5000 | +7.407% | 43 | 66 | -77.931% |
| 2026-05-08 | 34.2500 | 42.10 | 34.2500 | 40.5000 | +37.149% | 41 | 58 | -76.296% |
| 2026-05-07 | 31.0000 | 31.50 | 29.5200 | 29.5300 | -6.254% | 18 | 41 | -67.491% |
| 2026-05-06 | 30.0000 | 31.90 | 28.5000 | 31.5000 | 0.000% | 55 | 41 | -69.524% |