INTC280121C00165000
INTC Jan 21 2028 165.00 Call
optionOPRA
EODOct 16, 2026
8.73USD-20.995%(-2.32)4Vol1,435OI
INTC280121C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.0500 | 9.0500 | 8.7300 | 8.7300 | -20.995% | 4 | 1,437 | 0.000% |
| 2026-10-15 | 9.9700 | 11.0500 | 9.5000 | 11.0500 | -10.163% | 106 | 1,383 | -20.995% |
| 2026-10-14 | 12.5000 | 12.5000 | 12.3000 | 12.3000 | +1.653% | 10 | 1,382 | -29.024% |
| 2026-10-13 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -10.037% | 1 | 1,382 | -27.851% |
| 2026-10-12 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -11.513% | 1 | 1,383 | -35.093% |
| 2026-10-09 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -7.879% | 3 | 1,383 | -42.566% |
| 2026-10-08 | 15.8500 | 16.5000 | 15.8500 | 16.5000 | -33.468% | 3 | 1,383 | -47.091% |
| 2026-10-02 | 27.8300 | 28.0500 | 24.7500 | 24.8000 | -4.981% | 10 | 1,384 | -64.798% |
| 2026-10-01 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +11.064% | 2 | 1,386 | -66.552% |
| 2026-09-28 | 25.2600 | 25.2600 | 23.5000 | 23.5000 | -21.745% | 3 | 1,386 | -62.851% |
| 2026-09-25 | 30.0300 | 30.0300 | 30.0300 | 30.0300 | -0.596% | 1 | 1,385 | -70.929% |
| 2026-09-24 | 27.6500 | 30.2100 | 27.6500 | 30.2100 | +11.476% | 772 | 804 | -71.102% |
| 2026-09-23 | 26.4500 | 27.1000 | 26.4500 | 27.1000 | -2.518% | 7 | 798 | -67.786% |
| 2026-09-22 | 26.7800 | 27.9500 | 26.7800 | 27.8000 | +0.907% | 8 | 798 | -68.597% |
| 2026-09-21 | 26.8300 | 27.5500 | 26.8300 | 27.5500 | +38.442% | 8 | 797 | -68.312% |
| 2026-09-18 | 19.6000 | 19.9500 | 19.1500 | 19.9000 | -6.573% | 16 | 797 | -56.131% |
| 2026-09-17 | 20.4500 | 21.3000 | 20.2600 | 21.3000 | +38.312% | 7 | 793 | -59.014% |
| 2026-09-15 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -17.204% | 1 | 792 | -43.312% |
| 2026-09-11 | 18.9000 | 18.9000 | 18.6000 | 18.6000 | +0.813% | 2 | 790 | -53.065% |
| 2026-09-10 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -11.084% | 3 | 790 | -52.683% |
| 2026-09-09 | 20.2000 | 20.7500 | 20.1800 | 20.7500 | +2.016% | 14 | 780 | -57.928% |
| 2026-09-08 | 19.4500 | 20.6200 | 19.4500 | 20.3400 | +63.636% | 11 | 782 | -57.080% |
| 2026-09-03 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | +4.454% | 6 | 776 | -29.767% |
| 2026-09-02 | 11.8000 | 11.9000 | 11.8000 | 11.9000 | +3.659% | 482 | 433 | -26.639% |
| 2026-09-01 | 11.2100 | 11.4800 | 11.2100 | 11.4800 | -7.045% | 3 | 433 | -23.955% |
| 2026-08-31 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -0.403% | 6 | 427 | -29.312% |
| 2026-08-28 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -0.241% | 1 | 428 | -29.597% |
| 2026-08-26 | 12.3500 | 12.4300 | 12.3300 | 12.4300 | -6.189% | 4 | 427 | -29.767% |
| 2026-08-24 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -8.621% | 40 | 432 | -34.113% |
| 2026-08-21 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -5.043% | 1 | 433 | -39.793% |
| 2026-08-20 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | -2.739% | 1 | 432 | -42.829% |
| 2026-08-19 | 16.1800 | 16.1800 | 15.7000 | 15.7000 | -12.535% | 31 | 463 | -44.395% |
| 2026-08-18 | 18.2500 | 18.2500 | 17.9500 | 17.9500 | -19.866% | 4 | 461 | -51.365% |
| 2026-08-14 | 23.2000 | 23.2000 | 22.3500 | 22.4000 | -5.485% | 92 | 390 | -61.027% |
| 2026-08-13 | 24.1000 | 24.1500 | 23.7000 | 23.7000 | +5.380% | 31 | 388 | -63.165% |
| 2026-08-12 | 22.4900 | 22.4900 | 22.4900 | 22.4900 | -3.476% | 1 | 387 | -61.183% |
| 2026-08-05 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +16.267% | 1 | 387 | -62.532% |
| 2026-07-30 | 20.0400 | 20.0400 | 20.0400 | 20.0400 | +25.250% | 1 | 386 | -56.437% |
| 2026-07-29 | 16.9000 | 16.9000 | 16.0000 | 16.0000 | -17.949% | 41 | 386 | -45.438% |
| 2026-07-28 | 17.6200 | 19.5000 | 17.6200 | 19.5000 | -1.515% | 33 | 357 | -55.231% |
| 2026-07-27 | 21.5700 | 21.5700 | 19.3000 | 19.8000 | -8.248% | 26 | 339 | -55.909% |
| 2026-07-24 | 24.0500 | 24.0500 | 21.5800 | 21.5800 | -17.884% | 8 | 343 | -59.546% |
| 2026-07-23 | 26.6500 | 26.7000 | 26.2800 | 26.2800 | -8.496% | 19 | 362 | -66.781% |
| 2026-07-22 | 28.7200 | 28.7200 | 28.7200 | 28.7200 | +1.198% | 5 | 357 | -69.603% |
| 2026-07-21 | 28.3800 | 28.3800 | 28.3800 | 28.3800 | +13.520% | 2 | 357 | -69.239% |
| 2026-07-20 | 26.0000 | 26.0000 | 25.0000 | 25.0000 | +2.041% | 3 | 359 | -65.080% |
| 2026-07-16 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -11.520% | 3 | 356 | -64.367% |
| 2026-07-15 | 27.6900 | 27.6900 | 27.6900 | 27.6900 | -10.677% | 3 | 356 | -68.472% |
| 2026-07-14 | 29.3000 | 31.0000 | 29.3000 | 31.0000 | +13.346% | 7 | 355 | -71.839% |
| 2026-07-13 | 29.1200 | 29.1200 | 27.3500 | 27.3500 | -13.340% | 3 | 355 | -68.080% |
| 2026-07-08 | 31.6500 | 31.6500 | 31.4300 | 31.5600 | -9.829% | 32 | 355 | -72.338% |
| 2026-07-07 | 35.2500 | 35.2500 | 33.6500 | 35.0000 | -8.616% | 4 | 356 | -75.057% |
| 2026-07-02 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | -6.585% | 20 | 376 | -77.206% |
| 2026-07-01 | 42.8500 | 42.8500 | 41.0000 | 41.0000 | +1.687% | 20 | 376 | -78.707% |
| 2026-06-29 | 40.2200 | 40.3200 | 40.2200 | 40.3200 | -12.061% | 10 | 386 | -78.348% |
| 2026-06-24 | 45.9000 | 45.9000 | 45.8500 | 45.8500 | -2.343% | 10 | 386 | -80.960% |
| 2026-06-23 | 48.0000 | 48.7000 | 46.9000 | 46.9500 | -9.572% | 29 | 366 | -81.406% |
| 2026-06-22 | 49.6200 | 51.9200 | 49.6200 | 51.9200 | +14.918% | 19 | 355 | -83.186% |
| 2026-06-18 | 47.0000 | 47.0000 | 44.8500 | 45.1800 | +20.802% | 12 | 356 | -80.677% |
| 2026-06-16 | 37.4500 | 37.4500 | 37.4000 | 37.4000 | -16.181% | 10 | 356 | -76.658% |
| 2026-06-15 | 44.6200 | 44.6200 | 44.6200 | 44.6200 | +8.039% | 2 | 354 | -80.435% |
| 2026-06-12 | 39.7300 | 41.5000 | 39.7300 | 41.3000 | +20.584% | 4 | 352 | -78.862% |
| 2026-06-11 | 33.2500 | 34.9500 | 33.2500 | 34.2500 | +17.295% | 7 | 352 | -74.511% |
| 2026-06-09 | 30.3500 | 30.4500 | 29.0000 | 29.2000 | -1.717% | 8 | 352 | -70.103% |
| 2026-06-08 | 30.1600 | 30.1600 | 29.7100 | 29.7100 | +16.510% | 3 | 353 | -70.616% |
| 2026-06-05 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -25.286% | 12 | 363 | -65.765% |
| 2026-06-03 | 34.1300 | 34.1300 | 34.1300 | 34.1300 | +18.837% | 1 | 363 | -74.421% |
| 2026-06-02 | 28.7200 | 28.7200 | 28.7200 | 28.7200 | -3.689% | 1 | 363 | -69.603% |
| 2026-06-01 | 31.1000 | 31.3500 | 29.8200 | 29.8200 | -20.353% | 22 | 372 | -70.724% |
| 2026-05-26 | 38.0500 | 38.0500 | 36.8500 | 37.4400 | +9.891% | 51 | 357 | -76.683% |
| 2026-05-21 | 32.1700 | 34.0700 | 32.1700 | 34.0700 | -0.088% | 3 | 360 | -74.376% |
| 2026-05-20 | 33.0100 | 37.0000 | 32.5000 | 34.1000 | +11.111% | 87 | 368 | -74.399% |
| 2026-05-19 | 28.4900 | 30.8200 | 26.4000 | 30.6900 | +8.445% | 42 | 361 | -71.554% |
| 2026-05-18 | 28.9500 | 28.9500 | 27.5300 | 28.3000 | -15.774% | 8 | 362 | -69.152% |
| 2026-05-14 | 33.4000 | 34.8500 | 33.4000 | 33.6000 | -3.725% | 19 | 357 | -74.018% |
| 2026-05-12 | 40.4300 | 40.5000 | 34.4000 | 34.9000 | -20.682% | 26 | 359 | -74.986% |
| 2026-05-11 | 43.3500 | 44.0000 | 39.7700 | 44.0000 | +11.902% | 19 | 360 | -80.159% |
| 2026-05-08 | 31.5900 | 40.0000 | 31.5900 | 39.3200 | +37.003% | 10 | 356 | -77.798% |
| 2026-05-07 | 29.6000 | 32.1300 | 28.7000 | 28.7000 | -5.281% | 103 | 271 | -69.582% |
| 2026-05-06 | 29.5000 | 31.0500 | 27.5500 | 30.3000 | 0.000% | 290 | 271 | -71.188% |