INTC280121C00180000
INTC Jan 21 2028 180.00 Call
optionOPRA
EODOct 16, 2026
7.38USD-7.980%(-0.64)100Vol1,953OI
INTC280121C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.1000 | 8.1000 | 7.3000 | 7.3800 | -7.980% | 100 | 1,951 | 0.000% |
| 2026-10-15 | 8.0600 | 8.2000 | 8.0200 | 8.0200 | -18.579% | 158 | 1,952 | -7.980% |
| 2026-10-14 | 10.0200 | 10.0200 | 9.8000 | 9.8500 | -12.832% | 27 | 1,941 | -25.076% |
| 2026-10-13 | 10.6400 | 11.3000 | 10.6400 | 11.3000 | +5.509% | 117 | 1,866 | -34.690% |
| 2026-10-12 | 12.3000 | 12.3000 | 10.6700 | 10.7100 | -19.474% | 271 | 1,747 | -31.092% |
| 2026-10-09 | 13.5500 | 13.5500 | 13.1000 | 13.3000 | -11.333% | 159 | 1,649 | -44.511% |
| 2026-10-08 | 15.3000 | 15.3000 | 15.0000 | 15.0000 | -13.445% | 4 | 1,648 | -50.800% |
| 2026-10-07 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | +2.242% | 1 | 1,649 | -57.415% |
| 2026-10-06 | 18.6000 | 18.6000 | 16.9500 | 16.9500 | -21.419% | 8 | 1,649 | -56.460% |
| 2026-10-02 | 25.3100 | 25.3100 | 21.5700 | 21.5700 | -2.398% | 226 | 1,696 | -65.786% |
| 2026-10-01 | 22.2500 | 22.2500 | 22.1000 | 22.1000 | -3.070% | 10 | 1,697 | -66.606% |
| 2026-09-30 | 22.0500 | 22.8000 | 22.0500 | 22.8000 | +9.615% | 202 | 1,546 | -67.632% |
| 2026-09-28 | 22.3500 | 22.3500 | 20.8000 | 20.8000 | -18.877% | 207 | 1,742 | -64.519% |
| 2026-09-25 | 25.8000 | 26.4400 | 25.6400 | 25.6400 | -5.072% | 168 | 1,737 | -71.217% |
| 2026-09-24 | 25.9500 | 27.0100 | 25.3600 | 27.0100 | +9.131% | 94 | 1,752 | -72.677% |
| 2026-09-23 | 23.5500 | 24.7500 | 23.5500 | 24.7500 | -1.980% | 4 | 1,751 | -70.182% |
| 2026-09-22 | 25.0500 | 25.2500 | 24.1500 | 25.2500 | +3.696% | 244 | 1,677 | -70.772% |
| 2026-09-21 | 24.1000 | 24.3500 | 24.1000 | 24.3500 | +44.083% | 5 | 1,679 | -69.692% |
| 2026-09-18 | 17.4500 | 17.4500 | 16.5500 | 16.9000 | -7.143% | 4 | 1,677 | -56.331% |
| 2026-09-17 | 17.7800 | 19.2000 | 17.7800 | 18.2000 | +30.279% | 326 | 1,578 | -59.451% |
| 2026-09-16 | 13.2400 | 13.9700 | 13.2400 | 13.9700 | +9.141% | 10 | 1,578 | -47.173% |
| 2026-09-15 | 14.1500 | 14.1500 | 12.8000 | 12.8000 | -4.120% | 42 | 1,541 | -42.344% |
| 2026-09-14 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -17.081% | 45 | 1,513 | -44.719% |
| 2026-09-11 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +3.205% | 135 | 1,378 | -54.161% |
| 2026-09-10 | 16.3200 | 16.3200 | 15.6000 | 15.6000 | -13.812% | 3 | 1,375 | -52.692% |
| 2026-09-09 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -1.093% | 3 | 1,375 | -59.227% |
| 2026-09-08 | 18.1500 | 18.3000 | 18.1500 | 18.3000 | +67.890% | 3 | 1,375 | -59.672% |
| 2026-09-03 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +7.389% | 12 | 1,364 | -32.294% |
| 2026-09-02 | 10.1500 | 10.3000 | 10.1000 | 10.1500 | -0.879% | 685 | 1,239 | -27.291% |
| 2026-08-31 | 10.5500 | 10.5500 | 10.1500 | 10.2400 | -7.330% | 600 | 1,315 | -27.930% |
| 2026-08-27 | 11.4500 | 11.4500 | 11.0000 | 11.0500 | -0.450% | 101 | 1,312 | -33.213% |
| 2026-08-25 | 11.5900 | 11.5900 | 11.1000 | 11.1000 | +0.726% | 8 | 1,312 | -33.514% |
| 2026-08-24 | 10.7600 | 11.0200 | 10.7600 | 11.0200 | -11.840% | 2 | 1,310 | -33.031% |
| 2026-08-21 | 13.5000 | 13.5000 | 12.3500 | 12.5000 | -0.794% | 27 | 1,312 | -40.960% |
| 2026-08-20 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -9.025% | 1 | 1,312 | -41.429% |
| 2026-08-19 | 13.9300 | 13.9300 | 13.8500 | 13.8500 | -11.388% | 2 | 1,314 | -46.715% |
| 2026-08-18 | 15.8700 | 16.1400 | 15.6300 | 15.6300 | -20.255% | 54 | 1,338 | -52.783% |
| 2026-08-17 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -3.686% | 1 | 1,338 | -62.347% |
| 2026-08-14 | 20.2500 | 20.4500 | 20.2500 | 20.3500 | -6.908% | 99 | 1,253 | -63.735% |
| 2026-08-13 | 21.0000 | 21.9200 | 21.0000 | 21.8600 | +6.065% | 271 | 989 | -66.240% |
| 2026-08-12 | 20.0000 | 20.6100 | 20.0000 | 20.6100 | +13.679% | 3 | 988 | -64.192% |
| 2026-08-11 | 18.5000 | 18.5000 | 18.1300 | 18.1300 | -5.720% | 60 | 950 | -59.294% |
| 2026-08-10 | 19.2900 | 19.3100 | 19.2200 | 19.2300 | -10.972% | 4 | 947 | -61.622% |
| 2026-08-07 | 21.0900 | 21.6000 | 21.0900 | 21.6000 | -1.370% | 81 | 871 | -65.833% |
| 2026-08-04 | 20.1000 | 21.9000 | 20.1000 | 21.9000 | +26.225% | 97 | 774 | -66.301% |
| 2026-08-03 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -4.932% | 35 | 739 | -57.464% |
| 2026-07-30 | 18.8900 | 18.8900 | 18.2500 | 18.2500 | +19.281% | 8 | 738 | -59.562% |
| 2026-07-29 | 15.8600 | 15.8600 | 14.7100 | 15.3000 | -8.820% | 15 | 750 | -51.765% |
| 2026-07-28 | 16.0000 | 16.8000 | 15.2500 | 16.7800 | -6.984% | 14 | 747 | -56.019% |
| 2026-07-27 | 18.1000 | 18.1000 | 18.0400 | 18.0400 | -7.771% | 8 | 744 | -59.091% |
| 2026-07-24 | 22.0000 | 22.0000 | 19.5600 | 19.5600 | -16.303% | 8 | 743 | -62.270% |
| 2026-07-23 | 25.2000 | 25.3500 | 23.3500 | 23.3700 | -10.971% | 74 | 747 | -68.421% |
| 2026-07-22 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +13.489% | 1 | 748 | -71.886% |
| 2026-07-20 | 23.0000 | 23.1300 | 23.0000 | 23.1300 | +11.577% | 3 | 747 | -68.093% |
| 2026-07-17 | 20.7300 | 20.7300 | 20.7300 | 20.7300 | -8.274% | 1 | 746 | -64.399% |
| 2026-07-16 | 24.4100 | 24.4100 | 22.6000 | 22.6000 | -8.316% | 47 | 765 | -67.345% |
| 2026-07-15 | 25.7500 | 25.7500 | 24.6500 | 24.6500 | -10.036% | 208 | 768 | -70.061% |
| 2026-07-14 | 27.3500 | 27.6000 | 27.3500 | 27.4000 | +9.600% | 210 | 567 | -73.066% |
| 2026-07-13 | 27.0000 | 27.0000 | 25.0000 | 25.0000 | -15.825% | 415 | 369 | -70.480% |
| 2026-07-10 | 29.0000 | 29.9000 | 29.0000 | 29.7000 | +1.712% | 14 | 365 | -75.152% |
| 2026-07-08 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -2.013% | 85 | 290 | -74.726% |
| 2026-07-07 | 32.3000 | 32.3000 | 29.8000 | 29.8000 | -19.459% | 15 | 291 | -75.235% |
| 2026-07-02 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -17.686% | 1 | 290 | -80.054% |
| 2026-07-01 | 44.9900 | 44.9900 | 44.9500 | 44.9500 | -7.320% | 63 | 227 | -83.582% |
| 2026-06-30 | 45.0000 | 48.5000 | 45.0000 | 48.5000 | +13.716% | 39 | 227 | -84.784% |
| 2026-06-26 | 42.6500 | 42.6500 | 42.6500 | 42.6500 | +1.548% | 1 | 226 | -82.696% |
| 2026-06-25 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +1.327% | 2 | 224 | -82.429% |
| 2026-06-24 | 41.4500 | 41.4500 | 41.4500 | 41.4500 | -4.822% | 1 | 223 | -82.195% |
| 2026-06-23 | 42.7500 | 45.8500 | 42.7500 | 43.5500 | -8.316% | 5 | 222 | -83.054% |
| 2026-06-22 | 46.0000 | 47.9100 | 46.0000 | 47.5000 | +9.145% | 11 | 217 | -84.463% |
| 2026-06-18 | 45.5000 | 45.5000 | 40.3500 | 43.5200 | +16.084% | 36 | 197 | -83.042% |
| 2026-06-17 | 37.4900 | 37.4900 | 37.4900 | 37.4900 | +8.353% | 1 | 196 | -80.315% |
| 2026-06-16 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | -12.868% | 10 | 196 | -78.671% |
| 2026-06-15 | 39.7100 | 39.7100 | 39.7100 | 39.7100 | +14.109% | 1 | 196 | -81.415% |
| 2026-06-12 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +12.914% | 2 | 196 | -78.793% |
| 2026-06-11 | 32.6000 | 34.6500 | 30.8200 | 30.8200 | +16.742% | 52 | 182 | -76.055% |
| 2026-06-10 | 28.5100 | 28.7300 | 26.4000 | 26.4000 | -11.261% | 43 | 193 | -72.045% |
| 2026-06-09 | 29.5000 | 29.7500 | 29.5000 | 29.7500 | +3.948% | 60 | 143 | -75.193% |
| 2026-06-08 | 29.5400 | 29.9800 | 28.6200 | 28.6200 | +27.200% | 22 | 143 | -74.214% |
| 2026-06-05 | 25.0000 | 25.0000 | 22.5000 | 22.5000 | -19.643% | 8 | 137 | -67.200% |
| 2026-06-04 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -4.208% | 1 | 137 | -73.643% |
| 2026-06-03 | 29.0000 | 31.1500 | 29.0000 | 29.2300 | +10.930% | 6 | 139 | -74.752% |
| 2026-06-02 | 26.3400 | 26.3500 | 25.9300 | 26.3500 | -8.824% | 18 | 131 | -71.992% |
| 2026-06-01 | 29.0500 | 30.5000 | 28.9000 | 28.9000 | -17.429% | 48 | 139 | -74.464% |
| 2026-05-29 | 36.6500 | 36.8500 | 35.0000 | 35.0000 | +7.362% | 71 | 87 | -78.914% |
| 2026-05-28 | 30.6000 | 32.6000 | 30.4600 | 32.6000 | +2.258% | 3 | 86 | -77.362% |
| 2026-05-27 | 32.2500 | 32.2500 | 31.4100 | 31.8800 | -8.914% | 12 | 85 | -76.851% |
| 2026-05-26 | 33.9100 | 35.0000 | 33.8800 | 35.0000 | +8.192% | 54 | 85 | -78.914% |
| 2026-05-22 | 34.0400 | 34.0400 | 32.3500 | 32.3500 | +6.414% | 4 | 82 | -77.187% |
| 2026-05-20 | 31.0400 | 34.0000 | 30.4000 | 30.4000 | +7.573% | 13 | 73 | -75.724% |
| 2026-05-19 | 28.3200 | 28.3200 | 28.2600 | 28.2600 | +5.095% | 2 | 74 | -73.885% |
| 2026-05-15 | 26.8600 | 27.3200 | 26.6200 | 26.8900 | -12.893% | 22 | 75 | -72.555% |
| 2026-05-14 | 31.6800 | 31.6800 | 30.8700 | 30.8700 | -9.605% | 3 | 75 | -76.093% |
| 2026-05-13 | 35.1700 | 35.1700 | 33.8500 | 34.1500 | -1.471% | 9 | 74 | -78.389% |
| 2026-05-12 | 36.0000 | 36.0000 | 31.4500 | 34.6600 | -12.164% | 11 | 72 | -78.707% |
| 2026-05-11 | 40.0000 | 40.0000 | 37.4500 | 39.4600 | 0.000% | 77 | 74 | -81.298% |