INTC280121C00018000
INTC Jan 21 2028 18.00 Call
optionOPRA
InactiveOct 7, 2026
98.00USD-3.874%(-3.95)1Vol84OI
INTC280121C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 98.00 | 98.00 | 98.00 | 98.00 | -3.874% | 1 | 84 | 0.000% |
| 2026-10-01 | 101.95 | 101.95 | 101.95 | 101.95 | +1.950% | 1 | 85 | -3.874% |
| 2026-09-29 | 100.00 | 100.00 | 100.00 | 100.00 | -5.078% | 1 | 85 | -2.000% |
| 2026-09-22 | 105.05 | 105.35 | 105.05 | 105.35 | +5.350% | 19 | 92 | -6.977% |
| 2026-09-21 | 100.00 | 100.00 | 100.00 | 100.00 | +24.844% | 2 | 92 | -2.000% |
| 2026-09-14 | 80.10 | 80.10 | 80.10 | 80.10 | -4.982% | 3 | 95 | +22.347% |
| 2026-09-08 | 84.30 | 84.30 | 84.30 | 84.30 | +19.915% | 3 | 92 | +16.251% |
| 2026-09-01 | 70.30 | 70.30 | 70.30 | 70.30 | -3.235% | 1 | 93 | +39.403% |
| 2026-08-25 | 72.65 | 72.65 | 72.65 | 72.65 | -3.826% | 1 | 94 | +34.893% |
| 2026-08-20 | 75.54 | 75.54 | 75.54 | 75.54 | -6.970% | 1 | 94 | +29.733% |
| 2026-08-11 | 81.35 | 81.35 | 81.20 | 81.20 | +9.730% | 2 | 93 | +20.690% |
| 2026-08-03 | 74.00 | 74.00 | 74.00 | 74.00 | -9.001% | 1 | 93 | +32.432% |
| 2026-07-16 | 81.32 | 81.32 | 81.32 | 81.32 | -28.258% | 1 | 92 | +20.512% |
| 2026-07-02 | 113.35 | 113.35 | 113.35 | 113.35 | +1.659% | 2 | 92 | -13.542% |
| 2026-07-01 | 113.50 | 113.60 | 111.50 | 111.50 | -10.679% | 8 | 92 | -12.108% |
| 2026-06-30 | 124.83 | 124.83 | 124.83 | 124.83 | +7.150% | 5 | 92 | -21.493% |
| 2026-06-24 | 116.65 | 116.65 | 116.50 | 116.50 | -1.944% | 2 | 92 | -15.880% |
| 2026-06-18 | 118.81 | 118.81 | 118.81 | 118.81 | +11.737% | 5 | 92 | -17.515% |
| 2026-06-17 | 106.33 | 106.33 | 106.33 | 106.33 | +15.979% | 1 | 93 | -7.834% |
| 2026-06-01 | 91.62 | 91.75 | 91.62 | 91.68 | -12.477% | 4 | 94 | +6.894% |
| 2026-05-28 | 104.75 | 104.75 | 104.75 | 104.75 | -0.758% | 1 | 95 | -6.444% |
| 2026-05-22 | 105.55 | 105.55 | 105.55 | 105.55 | +10.120% | 2 | 97 | -7.153% |
| 2026-05-19 | 95.85 | 95.85 | 95.85 | 95.85 | +8.673% | 3 | 96 | +2.243% |
| 2026-05-18 | 93.70 | 93.70 | 88.20 | 88.20 | -12.055% | 10 | 101 | +11.111% |
| 2026-05-14 | 100.29 | 100.29 | 100.29 | 100.29 | -0.977% | 1 | 100 | -2.283% |
| 2026-05-12 | 101.28 | 101.28 | 101.28 | 101.28 | -8.674% | 2 | 99 | -3.239% |
| 2026-05-11 | 108.50 | 110.90 | 108.50 | 110.90 | +0.562% | 2 | 100 | -11.632% |
| 2026-05-08 | 110.30 | 110.30 | 110.28 | 110.28 | +16.084% | 4 | 100 | -11.135% |
| 2026-05-07 | 95.00 | 95.00 | 95.00 | 95.00 | 0.000% | 4 | 100 | +3.158% |
| 2026-05-06 | 95.00 | 95.00 | 95.00 | 95.00 | +1.877% | 2 | 100 | +3.158% |
| 2026-05-05 | 93.25 | 93.25 | 93.25 | 93.25 | +12.539% | 2 | 100 | +5.094% |
| 2026-05-01 | 82.86 | 82.86 | 82.86 | 82.86 | +24.752% | 1 | 101 | +18.272% |
| 2026-04-28 | 66.30 | 66.42 | 66.30 | 66.42 | +1.887% | 2 | 101 | +47.546% |
| 2026-04-24 | 65.67 | 65.83 | 65.19 | 65.19 | +25.971% | 6 | 102 | +50.330% |
| 2026-04-23 | 51.54 | 51.75 | 51.54 | 51.75 | +4.335% | 8 | 98 | +89.372% |
| 2026-04-22 | 49.60 | 49.60 | 49.60 | 49.60 | -2.783% | 2 | 98 | +97.581% |
| 2026-04-21 | 50.55 | 51.02 | 50.55 | 51.02 | -2.391% | 3 | 97 | +92.082% |
| 2026-04-17 | 52.27 | 52.27 | 52.27 | 52.27 | +3.097% | 1 | 97 | +87.488% |
| 2026-04-16 | 50.70 | 50.70 | 50.70 | 50.70 | +6.692% | 1 | 96 | +93.294% |
| 2026-04-14 | 47.52 | 47.52 | 47.52 | 47.52 | -3.513% | 1 | 96 | +106.229% |
| 2026-04-13 | 49.25 | 49.25 | 49.25 | 49.25 | +8.720% | 3 | 96 | +98.985% |
| 2026-04-09 | 45.30 | 45.30 | 45.30 | 45.30 | +10.192% | 3 | 99 | +116.336% |
| 2026-04-08 | 41.11 | 41.11 | 41.11 | 41.11 | +41.759% | 3 | 96 | +138.385% |
| 2026-03-31 | 27.50 | 29.00 | 27.50 | 29.00 | +1.754% | 3 | 99 | +237.931% |
| 2026-03-27 | 28.50 | 28.50 | 28.50 | 28.50 | -7.317% | 10 | 97 | +243.860% |
| 2026-03-26 | 30.75 | 30.75 | 30.75 | 30.75 | +1.586% | 5 | 102 | +218.699% |
| 2026-03-20 | 30.40 | 30.40 | 30.27 | 30.27 | -0.722% | 15 | 102 | +223.753% |
| 2026-03-19 | 30.13 | 30.49 | 30.13 | 30.49 | -0.196% | 6 | 97 | +221.417% |
| 2026-03-18 | 30.55 | 30.55 | 30.55 | 30.55 | +6.446% | 3 | 97 | +220.786% |
| 2026-03-17 | 28.70 | 28.70 | 28.70 | 28.70 | -7.120% | 1 | 94 | +241.463% |
| 2026-03-12 | 30.90 | 30.90 | 30.90 | 30.90 | -10.435% | 1 | 94 | +217.152% |
| 2026-03-10 | 34.50 | 34.50 | 34.50 | 34.50 | +17.747% | 5 | 93 | +184.058% |
| 2026-02-26 | 29.30 | 29.30 | 29.30 | 29.30 | -7.043% | 9 | 88 | +234.471% |
| 2026-02-25 | 31.36 | 31.52 | 31.25 | 31.52 | +11.575% | 13 | 86 | +210.914% |
| 2026-02-23 | 28.25 | 28.25 | 28.25 | 28.25 | -6.673% | 1 | 86 | +246.903% |
| 2026-02-17 | 30.27 | 30.27 | 30.27 | 30.27 | -8.633% | 2 | 86 | +223.753% |
| 2026-02-05 | 33.13 | 33.13 | 33.13 | 33.13 | +1.160% | 2 | 88 | +195.804% |
| 2026-01-30 | 33.87 | 33.87 | 32.70 | 32.75 | +1.550% | 18 | 86 | +199.237% |
| 2026-01-29 | 32.80 | 34.30 | 32.25 | 32.25 | -4.303% | 14 | 86 | +203.876% |
| 2026-01-28 | 32.78 | 33.70 | 32.78 | 33.70 | +23.670% | 3 | 86 | +190.801% |
| 2026-01-26 | 27.25 | 27.25 | 27.25 | 27.25 | -7.155% | 1 | 84 | +259.633% |
| 2026-01-23 | 29.40 | 29.40 | 29.35 | 29.35 | -23.006% | 2 | 83 | +233.901% |
| 2026-01-22 | 38.38 | 38.38 | 38.12 | 38.12 | +0.421% | 5 | 83 | +157.083% |
| 2026-01-21 | 37.96 | 37.96 | 37.96 | 37.96 | +14.510% | 20 | 82 | +158.166% |
| 2026-01-14 | 33.15 | 33.15 | 33.15 | 33.15 | +10.721% | 2 | 82 | +195.626% |
| 2026-01-12 | 29.85 | 29.94 | 29.85 | 29.94 | +4.722% | 14 | 84 | +227.321% |
| 2026-01-09 | 28.59 | 28.59 | 28.59 | 28.59 | -0.660% | 1 | 82 | +242.777% |
| 2026-01-07 | 28.78 | 28.78 | 28.78 | 28.78 | +13.396% | 2 | 82 | +240.514% |
| 2026-01-05 | 25.38 | 25.38 | 25.38 | 25.38 | +12.351% | 1 | 81 | +286.131% |
| 2025-12-30 | 22.59 | 22.59 | 22.59 | 22.59 | +5.168% | 3 | 81 | +333.820% |
| 2025-12-29 | 21.48 | 21.48 | 21.48 | 21.48 | -1.150% | 3 | 84 | +356.238% |
| 2025-12-18 | 21.73 | 21.73 | 21.73 | 21.73 | -8.697% | 1 | 81 | +350.989% |
| 2025-12-12 | 23.80 | 23.80 | 23.80 | 23.80 | -3.838% | 1 | 80 | +311.765% |
| 2025-12-11 | 24.75 | 24.75 | 24.75 | 24.75 | -3.017% | 16 | 79 | +295.960% |
| 2025-12-10 | 25.48 | 25.54 | 25.48 | 25.52 | -5.481% | 3 | 95 | +284.013% |
| 2025-12-04 | 27.70 | 27.70 | 27.00 | 27.00 | -7.850% | 2 | 96 | +262.963% |
| 2025-12-02 | 26.65 | 29.30 | 26.65 | 29.30 | +16.966% | 2 | 95 | +234.471% |
| 2025-12-01 | 24.99 | 25.12 | 24.99 | 25.05 | +14.908% | 15 | 95 | +291.218% |
| 2025-11-20 | 21.84 | 21.84 | 21.80 | 21.80 | +5.060% | 3 | 88 | +349.541% |
| 2025-11-19 | 20.75 | 20.75 | 20.75 | 20.75 | +4.271% | 3 | 89 | +372.289% |
| 2025-11-17 | 19.90 | 19.90 | 19.90 | 19.90 | -5.687% | 1 | 86 | +392.462% |
| 2025-11-14 | 21.10 | 21.10 | 21.10 | 21.10 | -13.169% | 1 | 86 | +364.455% |
| 2025-11-10 | 24.30 | 24.30 | 24.30 | 24.30 | +5.652% | 3 | 85 | +303.292% |
| 2025-11-07 | 22.50 | 23.00 | 22.50 | 23.00 | -8.000% | 2 | 88 | +326.087% |
| 2025-11-03 | 25.50 | 25.50 | 25.00 | 25.00 | -7.749% | 13 | 85 | +292.000% |
| 2025-10-28 | 27.10 | 27.10 | 27.10 | 27.10 | +8.184% | 1 | 85 | +261.624% |
| 2025-10-27 | 23.70 | 25.05 | 23.70 | 25.05 | +5.252% | 16 | 91 | +291.218% |
| 2025-10-24 | 26.55 | 26.55 | 23.80 | 23.80 | +6.155% | 16 | 91 | +311.765% |
| 2025-10-23 | 22.42 | 22.42 | 22.42 | 22.42 | -4.188% | 1 | 94 | +337.110% |
| 2025-10-22 | 23.40 | 23.40 | 23.40 | 23.40 | 0.000% | 4 | 94 | +318.803% |
| 2025-10-21 | 23.40 | 23.40 | 23.40 | 23.40 | +7.735% | 1 | 90 | +318.803% |
| 2025-10-16 | 22.70 | 22.70 | 21.72 | 21.72 | +5.693% | 16 | 89 | +351.197% |
| 2025-10-14 | 21.25 | 21.25 | 20.55 | 20.55 | -8.259% | 3 | 75 | +376.886% |
| 2025-10-13 | 22.40 | 22.40 | 22.40 | 22.40 | +3.464% | 8 | 72 | +337.500% |
| 2025-10-10 | 22.25 | 22.25 | 21.65 | 21.65 | -4.076% | 3 | 80 | +352.656% |
| 2025-10-09 | 22.50 | 23.45 | 22.28 | 22.57 | -0.485% | 13 | 81 | +334.205% |
| 2025-10-02 | 22.68 | 22.68 | 22.68 | 22.68 | +5.488% | 1 | 75 | +332.099% |
| 2025-10-01 | 21.50 | 21.50 | 21.50 | 21.50 | +14.362% | 2 | 76 | +355.814% |
| 2025-09-30 | 18.80 | 18.80 | 18.80 | 18.80 | -11.737% | 1 | 74 | +421.277% |
| 2025-09-26 | 20.25 | 21.30 | 20.25 | 21.30 | +13.298% | 3 | 75 | +360.094% |
| 2025-09-25 | 18.12 | 18.80 | 18.00 | 18.80 | +22.635% | 3 | 76 | +421.277% |
| 2025-09-23 | 14.90 | 15.33 | 14.90 | 15.33 | +7.730% | 36 | 75 | +539.269% |
| 2025-09-22 | 14.46 | 14.79 | 14.10 | 14.23 | -5.133% | 61 | 53 | +588.686% |
| 2025-09-19 | 15.60 | 15.60 | 15.00 | 15.00 | -7.407% | 3 | 38 | +553.333% |
| 2025-09-18 | 16.25 | 17.41 | 16.20 | 16.20 | 0.000% | 35 | 35 | +504.938% |