INTC280121C00175000
INTC Jan 21 2028 175.00 Call
optionOPRA
EODOct 16, 2026
7.90USD-19.797%(-1.95)12Vol1,200OI
INTC280121C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.9500 | 8.0000 | 7.9000 | 7.9000 | -19.797% | 12 | 1,198 | 0.000% |
| 2026-10-15 | 8.7000 | 9.8500 | 8.1000 | 9.8500 | -5.197% | 140 | 1,253 | -19.797% |
| 2026-10-14 | 10.4500 | 10.4500 | 10.3900 | 10.3900 | -6.396% | 23 | 1,231 | -23.965% |
| 2026-10-13 | 11.3000 | 11.3000 | 11.1000 | 11.1000 | -4.062% | 800 | 1,641 | -28.829% |
| 2026-10-12 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -18.750% | 1 | 1,641 | -31.720% |
| 2026-10-09 | 14.3200 | 14.3200 | 14.2400 | 14.2400 | -1.111% | 2 | 1,641 | -44.522% |
| 2026-10-08 | 16.8500 | 16.8500 | 14.4000 | 14.4000 | -20.442% | 809 | 949 | -45.139% |
| 2026-10-07 | 18.0500 | 18.1000 | 18.0500 | 18.1000 | -10.396% | 124 | 949 | -56.354% |
| 2026-10-05 | 20.8600 | 20.8600 | 20.2000 | 20.2000 | -19.841% | 2 | 949 | -60.891% |
| 2026-10-02 | 25.5000 | 26.1000 | 25.2000 | 25.2000 | +8.621% | 6 | 948 | -68.651% |
| 2026-10-01 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -4.132% | 1 | 948 | -65.948% |
| 2026-09-30 | 23.4000 | 24.2000 | 23.4000 | 24.2000 | +7.891% | 9 | 954 | -67.355% |
| 2026-09-29 | 21.3500 | 22.4300 | 21.3000 | 22.4300 | +1.723% | 5 | 951 | -64.779% |
| 2026-09-28 | 23.5000 | 23.5000 | 21.5000 | 22.0500 | -18.605% | 7 | 948 | -64.172% |
| 2026-09-25 | 28.5400 | 28.8000 | 26.1200 | 27.0900 | -3.594% | 84 | 891 | -70.838% |
| 2026-09-24 | 26.8500 | 28.3000 | 26.2500 | 28.1000 | +14.367% | 75 | 841 | -71.886% |
| 2026-09-23 | 24.5700 | 24.5700 | 24.5700 | 24.5700 | -5.681% | 1 | 840 | -67.847% |
| 2026-09-22 | 25.7300 | 26.0500 | 25.0000 | 26.0500 | +0.969% | 30 | 839 | -69.674% |
| 2026-09-21 | 26.2000 | 26.2000 | 25.8000 | 25.8000 | +39.009% | 3 | 839 | -69.380% |
| 2026-09-18 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | -6.263% | 1 | 838 | -57.435% |
| 2026-09-17 | 19.6500 | 19.8500 | 19.6500 | 19.8000 | +37.024% | 49 | 812 | -60.101% |
| 2026-09-16 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +2.482% | 1 | 812 | -45.329% |
| 2026-09-15 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +2.920% | 1 | 812 | -43.972% |
| 2026-09-14 | 13.9800 | 14.9000 | 13.7000 | 13.7000 | -18.209% | 12 | 802 | -42.336% |
| 2026-09-10 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -11.141% | 1 | 802 | -52.836% |
| 2026-09-09 | 18.9500 | 18.9500 | 18.8500 | 18.8500 | -0.265% | 10 | 802 | -58.090% |
| 2026-09-08 | 16.5000 | 18.9500 | 16.5000 | 18.9000 | +50.000% | 3 | 803 | -58.201% |
| 2026-09-04 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +10.044% | 1 | 802 | -37.302% |
| 2026-09-03 | 11.5000 | 11.5000 | 11.4500 | 11.4500 | +7.917% | 21 | 801 | -31.004% |
| 2026-09-02 | 10.7500 | 10.7500 | 10.6100 | 10.6100 | +1.823% | 101 | 805 | -25.542% |
| 2026-09-01 | 9.9000 | 10.4200 | 9.9000 | 10.4200 | -3.963% | 31 | 805 | -24.184% |
| 2026-08-31 | 11.4700 | 11.5500 | 10.8500 | 10.8500 | -2.603% | 7 | 805 | -27.189% |
| 2026-08-28 | 12.0000 | 12.0000 | 11.1100 | 11.1400 | -7.167% | 32 | 780 | -29.084% |
| 2026-08-27 | 12.2300 | 12.7000 | 12.0000 | 12.0000 | +7.623% | 103 | 736 | -34.167% |
| 2026-08-26 | 11.0000 | 11.1500 | 10.7500 | 11.1500 | -2.535% | 33 | 703 | -29.148% |
| 2026-08-25 | 12.0000 | 12.0000 | 11.4400 | 11.4400 | +2.143% | 2 | 704 | -30.944% |
| 2026-08-24 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -17.647% | 5 | 709 | -29.464% |
| 2026-08-21 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -8.108% | 1 | 710 | -41.912% |
| 2026-08-19 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -20.000% | 7 | 710 | -46.622% |
| 2026-08-18 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -11.695% | 1 | 711 | -57.297% |
| 2026-08-14 | 22.5900 | 22.5900 | 20.9000 | 20.9500 | -5.204% | 231 | 588 | -62.291% |
| 2026-08-13 | 22.6500 | 22.6500 | 22.0500 | 22.1000 | +8.600% | 102 | 498 | -64.253% |
| 2026-08-12 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +8.824% | 100 | 498 | -61.179% |
| 2026-08-11 | 19.2000 | 19.2000 | 18.7000 | 18.7000 | -11.374% | 115 | 399 | -57.754% |
| 2026-08-06 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -7.456% | 5 | 399 | -62.559% |
| 2026-08-04 | 21.0000 | 22.8000 | 21.0000 | 22.8000 | +28.090% | 65 | 358 | -65.351% |
| 2026-08-03 | 18.0000 | 18.0000 | 17.5500 | 17.8000 | -3.366% | 180 | 272 | -55.618% |
| 2026-07-31 | 19.2500 | 19.2500 | 18.4200 | 18.4200 | -0.968% | 42 | 275 | -57.112% |
| 2026-07-30 | 19.5000 | 19.5000 | 18.6000 | 18.6000 | +18.850% | 3 | 274 | -57.527% |
| 2026-07-29 | 15.6400 | 16.4300 | 15.6400 | 15.6500 | -6.511% | 12 | 268 | -49.521% |
| 2026-07-28 | 16.5000 | 16.7400 | 16.5000 | 16.7400 | -12.264% | 4 | 271 | -52.808% |
| 2026-07-27 | 18.2000 | 19.0800 | 17.2600 | 19.0800 | -7.648% | 21 | 262 | -58.595% |
| 2026-07-24 | 22.6000 | 22.6500 | 20.6600 | 20.6600 | -23.481% | 37 | 262 | -61.762% |
| 2026-07-21 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +17.904% | 1 | 261 | -70.741% |
| 2026-07-16 | 24.5000 | 24.5000 | 22.9000 | 22.9000 | -21.843% | 71 | 276 | -65.502% |
| 2026-07-14 | 28.3000 | 29.6500 | 26.8000 | 29.3000 | +10.566% | 11 | 275 | -73.038% |
| 2026-07-13 | 26.3500 | 26.5000 | 26.3500 | 26.5000 | -18.185% | 2 | 275 | -70.189% |
| 2026-07-09 | 32.3900 | 32.3900 | 32.3900 | 32.3900 | +7.537% | 3 | 273 | -75.610% |
| 2026-07-08 | 29.6000 | 30.1200 | 28.6800 | 30.1200 | -5.875% | 281 | 329 | -73.772% |
| 2026-07-07 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -15.389% | 1 | 328 | -75.313% |
| 2026-07-06 | 37.8200 | 37.8200 | 37.8200 | 37.8200 | +3.987% | 1 | 328 | -79.112% |
| 2026-07-02 | 38.2500 | 38.8000 | 36.3700 | 36.3700 | -13.405% | 3 | 329 | -78.279% |
| 2026-07-01 | 42.3100 | 42.3100 | 42.0000 | 42.0000 | +3.576% | 2 | 328 | -81.190% |
| 2026-06-26 | 43.7100 | 43.7100 | 40.5500 | 40.5500 | -1.530% | 39 | 316 | -80.518% |
| 2026-06-25 | 45.2500 | 45.2500 | 41.1800 | 41.1800 | -8.994% | 6 | 316 | -80.816% |
| 2026-06-24 | 46.4000 | 46.9000 | 45.2500 | 45.2500 | +1.117% | 11 | 307 | -82.541% |
| 2026-06-23 | 47.3300 | 47.3300 | 44.7500 | 44.7500 | -8.487% | 7 | 309 | -82.346% |
| 2026-06-22 | 49.2500 | 49.4000 | 47.6500 | 48.9000 | +7.995% | 42 | 312 | -83.845% |
| 2026-06-18 | 43.0000 | 45.2800 | 41.0000 | 45.2800 | +22.478% | 46 | 304 | -82.553% |
| 2026-06-17 | 36.9700 | 36.9700 | 36.9700 | 36.9700 | +3.848% | 1 | 303 | -78.631% |
| 2026-06-16 | 35.9500 | 35.9500 | 35.4500 | 35.6000 | -14.217% | 18 | 292 | -77.809% |
| 2026-06-15 | 43.0000 | 43.0000 | 41.5000 | 41.5000 | +3.620% | 16 | 284 | -80.964% |
| 2026-06-12 | 36.3000 | 41.1600 | 36.2000 | 40.0500 | +24.961% | 31 | 266 | -80.275% |
| 2026-06-11 | 33.9500 | 33.9500 | 32.0500 | 32.0500 | +10.708% | 3 | 263 | -75.351% |
| 2026-06-10 | 29.0000 | 29.0000 | 28.9500 | 28.9500 | +7.222% | 2 | 264 | -72.712% |
| 2026-06-09 | 31.4500 | 31.4500 | 26.0500 | 27.0000 | -11.126% | 6 | 260 | -70.741% |
| 2026-06-08 | 27.8000 | 30.3800 | 27.8000 | 30.3800 | +29.277% | 78 | 205 | -73.996% |
| 2026-06-05 | 27.4000 | 27.4000 | 23.3800 | 23.5000 | -13.124% | 14 | 203 | -66.383% |
| 2026-06-02 | 27.0300 | 27.0500 | 27.0300 | 27.0500 | -2.487% | 6 | 202 | -70.795% |
| 2026-06-01 | 30.2500 | 30.2500 | 27.1500 | 27.7400 | -16.193% | 5 | 200 | -71.521% |
| 2026-05-29 | 37.6500 | 37.8500 | 33.1000 | 33.1000 | +5.751% | 129 | 71 | -76.133% |
| 2026-05-28 | 31.5000 | 31.5000 | 31.3000 | 31.3000 | +0.514% | 2 | 71 | -74.760% |
| 2026-05-21 | 31.1400 | 31.1400 | 31.1400 | 31.1400 | +18.855% | 1 | 70 | -74.631% |
| 2026-05-19 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -2.963% | 50 | 21 | -69.847% |
| 2026-05-18 | 27.2000 | 27.2000 | 26.1800 | 27.0000 | -25.000% | 3 | 21 | -70.741% |
| 2026-05-13 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +5.789% | 5 | 16 | -78.056% |
| 2026-05-12 | 32.9700 | 34.0300 | 32.3000 | 34.0300 | -18.491% | 27 | 7 | -76.785% |
| 2026-05-11 | 40.0000 | 41.7500 | 40.0000 | 41.7500 | 0.000% | 7 | 16 | -81.078% |