INTC280121C00170000
INTC Jan 21 2028 170.00 Call
optionOPRA
EODOct 16, 2026
8.10USD-22.857%(-2.40)26Vol2,447OI
INTC280121C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.3500 | 9.3500 | 8.1000 | 8.1000 | -22.857% | 26 | 2,443 | 0.000% |
| 2026-10-15 | 8.9500 | 10.5000 | 8.8000 | 10.5000 | -9.871% | 55 | 2,404 | -22.857% |
| 2026-10-14 | 11.5100 | 11.6500 | 11.5100 | 11.6500 | -2.510% | 2 | 2,404 | -30.472% |
| 2026-10-13 | 11.4200 | 11.9500 | 11.2200 | 11.9500 | -1.403% | 206 | 2,584 | -32.218% |
| 2026-10-12 | 13.3000 | 13.3000 | 12.1200 | 12.1200 | -16.701% | 86 | 2,604 | -33.168% |
| 2026-10-09 | 15.0000 | 15.0000 | 14.5500 | 14.5500 | -4.902% | 9 | 2,605 | -44.330% |
| 2026-10-08 | 16.9000 | 17.0000 | 15.1000 | 15.3000 | -18.182% | 216 | 2,603 | -47.059% |
| 2026-10-07 | 18.9000 | 19.0000 | 18.6000 | 18.7000 | -2.908% | 84 | 2,621 | -56.684% |
| 2026-10-06 | 21.1000 | 21.1000 | 18.8500 | 19.2600 | -5.542% | 193 | 2,707 | -57.944% |
| 2026-10-05 | 21.9200 | 22.3800 | 20.2000 | 20.3900 | -13.049% | 27 | 2,692 | -60.275% |
| 2026-10-02 | 24.0800 | 24.0800 | 23.4500 | 23.4500 | -3.696% | 15 | 2,679 | -65.458% |
| 2026-10-01 | 24.3500 | 24.3500 | 24.3400 | 24.3500 | +0.954% | 200 | 2,678 | -66.735% |
| 2026-09-30 | 24.1200 | 24.1200 | 24.1200 | 24.1200 | +2.857% | 1 | 2,678 | -66.418% |
| 2026-09-29 | 22.8700 | 23.4500 | 22.8700 | 23.4500 | +4.222% | 10 | 2,670 | -65.458% |
| 2026-09-28 | 26.4100 | 26.4100 | 22.5000 | 22.5000 | -22.414% | 11 | 2,672 | -64.000% |
| 2026-09-24 | 27.1600 | 29.0000 | 26.5200 | 29.0000 | +13.994% | 194 | 2,489 | -72.069% |
| 2026-09-23 | 26.2000 | 26.2000 | 25.4400 | 25.4400 | -6.471% | 13 | 2,517 | -68.160% |
| 2026-09-22 | 26.9000 | 27.3500 | 26.2300 | 27.2000 | +2.487% | 70 | 2,484 | -70.221% |
| 2026-09-21 | 24.1900 | 28.6500 | 24.1900 | 26.5400 | +41.849% | 16 | 2,472 | -69.480% |
| 2026-09-18 | 18.7100 | 18.7100 | 18.7100 | 18.7100 | -9.614% | 1 | 2,472 | -56.708% |
| 2026-09-17 | 20.0500 | 20.7000 | 20.0500 | 20.7000 | +31.013% | 60 | 2,468 | -60.870% |
| 2026-09-16 | 16.2200 | 16.2200 | 15.8000 | 15.8000 | +11.268% | 6 | 2,463 | -48.734% |
| 2026-09-15 | 14.7500 | 14.7500 | 14.2000 | 14.2000 | -2.405% | 2 | 2,461 | -42.958% |
| 2026-09-14 | 15.0800 | 15.1200 | 14.5500 | 14.5500 | -19.032% | 38 | 2,439 | -44.330% |
| 2026-09-11 | 18.1000 | 18.1000 | 17.9700 | 17.9700 | +4.234% | 5 | 2,439 | -54.925% |
| 2026-09-10 | 17.6500 | 17.6500 | 17.2200 | 17.2400 | -11.454% | 3 | 2,438 | -53.016% |
| 2026-09-09 | 19.4500 | 19.8000 | 19.4500 | 19.4700 | -1.117% | 4 | 2,439 | -58.398% |
| 2026-09-08 | 18.5200 | 19.6900 | 18.5200 | 19.6900 | +53.828% | 41 | 2,399 | -58.862% |
| 2026-09-04 | 13.2800 | 13.2800 | 12.8000 | 12.8000 | +2.811% | 2 | 2,399 | -36.719% |
| 2026-09-03 | 11.5300 | 12.4500 | 11.4800 | 12.4500 | +11.161% | 3 | 2,397 | -34.940% |
| 2026-09-02 | 11.2000 | 11.3000 | 11.1500 | 11.2000 | +4.967% | 194 | 2,208 | -27.679% |
| 2026-09-01 | 10.9000 | 11.0500 | 10.6700 | 10.6700 | -11.599% | 9 | 2,212 | -24.086% |
| 2026-08-31 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -5.110% | 1 | 2,211 | -32.891% |
| 2026-08-28 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -1.776% | 1 | 2,212 | -36.321% |
| 2026-08-27 | 13.3100 | 13.3100 | 12.9500 | 12.9500 | +9.283% | 88 | 2,151 | -37.452% |
| 2026-08-26 | 11.5000 | 11.8600 | 11.5000 | 11.8500 | -2.869% | 530 | 2,413 | -31.646% |
| 2026-08-25 | 12.5000 | 12.5000 | 12.2000 | 12.2000 | -1.613% | 5 | 2,412 | -33.607% |
| 2026-08-24 | 12.0000 | 12.4000 | 11.8300 | 12.4000 | -10.791% | 239 | 2,284 | -34.677% |
| 2026-08-21 | 14.5500 | 14.5500 | 13.8300 | 13.9000 | -9.682% | 17 | 2,291 | -41.727% |
| 2026-08-19 | 14.6000 | 15.3900 | 14.6000 | 15.3900 | -8.719% | 17 | 2,281 | -47.368% |
| 2026-08-18 | 18.1100 | 18.1100 | 16.8600 | 16.8600 | -21.362% | 14 | 2,279 | -51.957% |
| 2026-08-17 | 21.4400 | 21.4400 | 21.4400 | 21.4400 | -1.198% | 4 | 2,279 | -62.220% |
| 2026-08-14 | 21.9500 | 21.9500 | 21.5500 | 21.7000 | -5.240% | 411 | 1,977 | -62.673% |
| 2026-08-13 | 23.5000 | 23.6600 | 22.9000 | 22.9000 | +10.415% | 396 | 1,901 | -64.629% |
| 2026-08-12 | 20.5000 | 22.0000 | 20.5000 | 20.7400 | +5.279% | 14 | 1,888 | -60.945% |
| 2026-08-11 | 19.8500 | 19.9000 | 19.7000 | 19.7000 | -4.090% | 70 | 1,819 | -58.883% |
| 2026-08-10 | 20.4300 | 20.5400 | 20.4100 | 20.5400 | -12.034% | 5 | 1,814 | -60.565% |
| 2026-08-05 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -1.684% | 1 | 1,814 | -65.310% |
| 2026-08-04 | 23.2500 | 23.8100 | 23.2000 | 23.7500 | +30.280% | 119 | 1,780 | -65.895% |
| 2026-08-03 | 16.9300 | 18.7000 | 16.9300 | 18.2300 | -4.655% | 164 | 1,731 | -55.568% |
| 2026-07-31 | 19.1000 | 19.5500 | 18.7000 | 19.1200 | -1.999% | 694 | 1,283 | -57.636% |
| 2026-07-30 | 20.0000 | 20.1500 | 19.5100 | 19.5100 | +30.067% | 9 | 1,288 | -58.483% |
| 2026-07-29 | 18.1000 | 18.1000 | 15.0000 | 15.0000 | -13.295% | 6 | 1,289 | -46.000% |
| 2026-07-28 | 16.9900 | 17.3000 | 16.0000 | 17.3000 | -9.661% | 5 | 1,291 | -53.179% |
| 2026-07-27 | 20.7900 | 20.7900 | 18.5500 | 19.1500 | -15.564% | 176 | 1,280 | -57.702% |
| 2026-07-24 | 24.5500 | 24.5500 | 22.6800 | 22.6800 | -13.070% | 56 | 1,250 | -64.286% |
| 2026-07-23 | 26.0900 | 26.0900 | 26.0900 | 26.0900 | -9.535% | 20 | 1,250 | -68.954% |
| 2026-07-21 | 28.0500 | 28.8400 | 28.0500 | 28.8400 | +23.936% | 2 | 1,248 | -71.914% |
| 2026-07-17 | 22.0000 | 23.6000 | 22.0000 | 23.2700 | -2.758% | 3 | 1,247 | -65.191% |
| 2026-07-16 | 25.7700 | 25.7700 | 23.8000 | 23.9300 | -9.970% | 7 | 1,248 | -66.151% |
| 2026-07-15 | 26.4000 | 26.6000 | 26.4000 | 26.5800 | -8.187% | 3 | 1,250 | -69.526% |
| 2026-07-14 | 29.0000 | 29.0000 | 28.9500 | 28.9500 | +6.630% | 2 | 1,250 | -72.021% |
| 2026-07-13 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | -13.259% | 1 | 1,251 | -70.166% |
| 2026-07-10 | 30.5000 | 31.3000 | 30.5000 | 31.3000 | -6.845% | 6 | 1,248 | -74.121% |
| 2026-07-09 | 32.5500 | 33.6000 | 32.5500 | 33.6000 | +10.164% | 3 | 1,247 | -75.893% |
| 2026-07-08 | 30.8000 | 30.8000 | 30.4300 | 30.5000 | -1.771% | 99 | 1,200 | -73.443% |
| 2026-07-07 | 35.8500 | 35.8500 | 31.0500 | 31.0500 | -23.804% | 515 | 1,650 | -73.913% |
| 2026-07-06 | 40.7500 | 40.7500 | 40.7500 | 40.7500 | +12.259% | 2 | 1,648 | -80.123% |
| 2026-07-02 | 40.2500 | 40.2500 | 36.3000 | 36.3000 | -13.571% | 123 | 1,748 | -77.686% |
| 2026-07-01 | 43.6300 | 43.6300 | 42.0000 | 42.0000 | -19.215% | 2 | 1,748 | -80.714% |
| 2026-06-30 | 51.9900 | 51.9900 | 51.9900 | 51.9900 | +33.308% | 2 | 1,748 | -84.420% |
| 2026-06-29 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -9.764% | 2 | 1,748 | -79.231% |
| 2026-06-26 | 43.2200 | 43.2200 | 43.2200 | 43.2200 | -3.311% | 1 | 1,748 | -81.259% |
| 2026-06-25 | 51.0000 | 51.0000 | 43.3000 | 44.7000 | +0.562% | 111 | 1,748 | -81.879% |
| 2026-06-24 | 46.6500 | 46.6500 | 44.4500 | 44.4500 | -1.222% | 36 | 1,748 | -81.777% |
| 2026-06-23 | 43.4500 | 48.8300 | 43.4500 | 45.0000 | -11.417% | 9 | 1,751 | -82.000% |
| 2026-06-22 | 50.2000 | 51.0700 | 49.3500 | 50.8000 | +11.599% | 43 | 1,759 | -84.055% |
| 2026-06-18 | 45.2600 | 46.7500 | 42.5000 | 45.5200 | +23.027% | 76 | 1,765 | -82.206% |
| 2026-06-17 | 37.6300 | 40.0000 | 37.0000 | 37.0000 | +1.509% | 38 | 1,734 | -78.108% |
| 2026-06-16 | 36.4600 | 36.5000 | 36.1000 | 36.4500 | -13.420% | 14 | 1,734 | -77.778% |
| 2026-06-15 | 43.1200 | 43.1200 | 42.0300 | 42.1000 | +2.683% | 14 | 1,732 | -80.760% |
| 2026-06-12 | 38.5000 | 42.8500 | 38.5000 | 41.0000 | +17.143% | 19 | 1,730 | -80.244% |
| 2026-06-11 | 35.8500 | 35.8500 | 32.3400 | 35.0000 | +25.000% | 43 | 1,730 | -76.857% |
| 2026-06-09 | 31.2000 | 31.5500 | 25.0000 | 28.0000 | -8.706% | 115 | 1,724 | -71.071% |
| 2026-06-08 | 28.9500 | 31.2500 | 28.9500 | 30.6700 | +22.680% | 62 | 1,675 | -73.590% |
| 2026-06-05 | 27.2300 | 27.2500 | 24.4200 | 25.0000 | -18.673% | 141 | 1,614 | -67.600% |
| 2026-06-04 | 30.7400 | 30.7400 | 30.7400 | 30.7400 | -0.518% | 1 | 1,614 | -73.650% |
| 2026-06-03 | 32.7200 | 32.7200 | 30.9000 | 30.9000 | +10.515% | 6 | 1,613 | -73.786% |
| 2026-06-02 | 28.0000 | 29.1400 | 27.9100 | 27.9600 | -8.177% | 5 | 1,612 | -71.030% |
| 2026-06-01 | 30.7500 | 32.2000 | 28.9000 | 30.4500 | -12.248% | 60 | 1,616 | -73.399% |
| 2026-05-29 | 38.5500 | 38.5500 | 33.1900 | 34.7000 | +4.392% | 71 | 1,629 | -76.657% |
| 2026-05-27 | 34.4500 | 34.4500 | 33.2400 | 33.2400 | -6.629% | 35 | 1,639 | -75.632% |
| 2026-05-26 | 35.6100 | 36.5000 | 35.1500 | 35.6000 | +3.639% | 39 | 1,631 | -77.247% |
| 2026-05-22 | 34.5000 | 34.5000 | 34.3500 | 34.3500 | +4.091% | 2 | 1,631 | -76.419% |
| 2026-05-21 | 32.5000 | 33.0000 | 32.5000 | 33.0000 | -2.655% | 2 | 1,632 | -75.455% |
| 2026-05-20 | 34.3000 | 34.3000 | 32.7100 | 33.9000 | +32.941% | 50 | 1,606 | -76.106% |
| 2026-05-19 | 26.1500 | 26.1500 | 25.3100 | 25.5000 | -4.387% | 4 | 1,604 | -68.235% |
| 2026-05-18 | 30.5700 | 30.5700 | 25.8200 | 26.6700 | -7.235% | 68 | 1,627 | -69.629% |
| 2026-05-15 | 28.7800 | 30.8000 | 28.1000 | 28.7500 | -13.534% | 80 | 1,643 | -71.826% |
| 2026-05-14 | 32.5000 | 33.2500 | 32.5000 | 33.2500 | -7.097% | 4 | 1,640 | -75.639% |
| 2026-05-13 | 35.0000 | 36.6000 | 34.7500 | 35.7900 | +2.963% | 140 | 1,729 | -77.368% |
| 2026-05-12 | 38.7400 | 38.7400 | 33.0000 | 34.7600 | -14.173% | 81 | 1,748 | -76.697% |
| 2026-05-11 | 41.9300 | 44.0000 | 39.0000 | 40.5000 | +4.922% | 164 | 1,635 | -80.000% |
| 2026-05-08 | 30.0000 | 42.2500 | 30.0000 | 38.6000 | +33.103% | 1,837 | 255 | -79.016% |
| 2026-05-07 | 29.1300 | 31.0600 | 28.0000 | 29.0000 | 0.000% | 269 | 0 | -72.069% |