INTC280121C00185000
INTC Jan 21 2028 185.00 Call
optionOPRA
EODOct 16, 2026
6.77USD-22.805%(-2.00)504Vol1,906OI
INTC280121C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.8000 | 6.8000 | 6.7700 | 6.7700 | -22.805% | 504 | 1,429 | 0.000% |
| 2026-10-15 | 7.4500 | 8.7700 | 7.2500 | 8.7700 | -4.984% | 663 | 1,187 | -22.805% |
| 2026-10-14 | 10.1600 | 10.1600 | 9.2300 | 9.2300 | -11.759% | 13 | 1,196 | -26.652% |
| 2026-10-13 | 9.4000 | 10.4600 | 9.2000 | 10.4600 | +1.063% | 58 | 1,192 | -35.277% |
| 2026-10-12 | 11.5000 | 11.5000 | 10.3500 | 10.3500 | -17.001% | 170 | 1,096 | -34.589% |
| 2026-10-09 | 12.7500 | 12.7500 | 12.4700 | 12.4700 | -7.630% | 6 | 1,094 | -45.710% |
| 2026-10-08 | 14.4000 | 14.4000 | 13.5000 | 13.5000 | -19.738% | 278 | 874 | -49.852% |
| 2026-10-06 | 17.2000 | 17.2000 | 16.1500 | 16.8200 | -22.667% | 555 | 1,202 | -59.750% |
| 2026-10-01 | 21.8500 | 21.8700 | 21.7100 | 21.7500 | +9.682% | 6 | 1,200 | -68.874% |
| 2026-09-28 | 19.8000 | 20.1600 | 19.8000 | 19.8300 | -25.869% | 26 | 1,199 | -65.860% |
| 2026-09-24 | 25.5500 | 26.7500 | 25.5000 | 26.7500 | +14.219% | 20 | 1,186 | -74.692% |
| 2026-09-22 | 24.1500 | 24.1500 | 23.4200 | 23.4200 | -3.621% | 59 | 1,238 | -71.093% |
| 2026-09-21 | 22.3000 | 24.3000 | 22.3000 | 24.3000 | +50.000% | 38 | 1,254 | -72.140% |
| 2026-09-18 | 16.5000 | 16.5000 | 16.1500 | 16.2000 | -10.249% | 13 | 1,252 | -58.210% |
| 2026-09-17 | 15.7000 | 18.0500 | 15.7000 | 18.0500 | +41.569% | 18 | 1,251 | -62.493% |
| 2026-09-15 | 13.1500 | 13.1500 | 12.7500 | 12.7500 | +2.245% | 4 | 1,251 | -46.902% |
| 2026-09-14 | 11.7700 | 12.4700 | 11.7700 | 12.4700 | -20.319% | 36 | 1,285 | -45.710% |
| 2026-09-11 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -8.211% | 2 | 1,283 | -56.741% |
| 2026-09-08 | 15.2500 | 17.0500 | 15.2500 | 17.0500 | +39.184% | 58 | 1,283 | -60.293% |
| 2026-09-04 | 12.2000 | 12.3000 | 11.9500 | 12.2500 | +15.566% | 125 | 1,178 | -44.735% |
| 2026-09-03 | 9.8000 | 10.6500 | 9.8000 | 10.6000 | +10.995% | 238 | 991 | -36.132% |
| 2026-09-02 | 9.7000 | 9.8500 | 9.5500 | 9.5500 | +1.058% | 221 | 783 | -29.110% |
| 2026-09-01 | 8.5000 | 9.5500 | 8.5000 | 9.4500 | -6.897% | 89 | 709 | -28.360% |
| 2026-08-26 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -15.768% | 61 | 657 | -33.300% |
| 2026-08-21 | 12.1500 | 12.3300 | 12.0500 | 12.0500 | -5.118% | 10 | 648 | -43.817% |
| 2026-08-20 | 12.1900 | 12.7000 | 12.1900 | 12.7000 | -2.082% | 9 | 647 | -46.693% |
| 2026-08-19 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -17.125% | 2 | 646 | -47.803% |
| 2026-08-18 | 16.0500 | 16.0500 | 15.6500 | 15.6500 | -20.153% | 17 | 639 | -56.741% |
| 2026-08-14 | 20.6500 | 20.6500 | 19.5000 | 19.6000 | +4.925% | 45 | 630 | -65.459% |
| 2026-08-12 | 18.8500 | 18.8500 | 18.6800 | 18.6800 | +4.358% | 9 | 630 | -63.758% |
| 2026-08-11 | 17.8700 | 17.9000 | 17.8300 | 17.9000 | -7.013% | 9 | 634 | -62.179% |
| 2026-08-10 | 18.7000 | 19.3000 | 18.4500 | 19.2500 | -7.005% | 131 | 559 | -64.831% |
| 2026-08-04 | 20.0000 | 20.7000 | 20.0000 | 20.7000 | +25.455% | 57 | 504 | -67.295% |
| 2026-08-03 | 16.7000 | 16.7000 | 16.1000 | 16.5000 | -7.975% | 136 | 386 | -58.970% |
| 2026-07-31 | 17.9200 | 18.1400 | 17.9000 | 17.9300 | +1.586% | 10 | 381 | -62.242% |
| 2026-07-30 | 15.2000 | 17.6500 | 15.2000 | 17.6500 | +20.396% | 20 | 389 | -61.643% |
| 2026-07-29 | 14.1800 | 15.0800 | 14.1800 | 14.6600 | -8.774% | 24 | 375 | -53.820% |
| 2026-07-28 | 16.0000 | 16.0700 | 15.7000 | 16.0700 | -10.424% | 27 | 360 | -57.872% |
| 2026-07-27 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | -8.000% | 1 | 359 | -62.263% |
| 2026-07-24 | 21.0000 | 21.2500 | 19.5000 | 19.5000 | -27.644% | 15 | 360 | -65.282% |
| 2026-07-14 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +7.371% | 105 | 391 | -74.879% |
| 2026-07-13 | 24.8500 | 25.1000 | 24.8500 | 25.1000 | -27.352% | 42 | 370 | -73.028% |
| 2026-07-02 | 40.8500 | 40.9500 | 34.0000 | 34.5500 | -2.731% | 77 | 305 | -80.405% |
| 2026-06-29 | 37.4800 | 37.4800 | 34.9800 | 35.5200 | -12.079% | 6 | 305 | -80.940% |
| 2026-06-26 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | -7.467% | 3 | 305 | -83.243% |
| 2026-06-24 | 43.9300 | 43.9300 | 43.6600 | 43.6600 | -2.348% | 3 | 307 | -84.494% |
| 2026-06-23 | 40.7700 | 44.8300 | 40.7700 | 44.7100 | -4.179% | 20 | 306 | -84.858% |
| 2026-06-22 | 46.1600 | 46.6600 | 46.1600 | 46.6600 | +12.978% | 5 | 303 | -85.491% |
| 2026-06-18 | 44.1000 | 44.1000 | 40.7500 | 41.3000 | +17.163% | 20 | 245 | -83.608% |
| 2026-06-16 | 38.2800 | 38.2800 | 35.2000 | 35.2500 | -9.430% | 15 | 236 | -80.794% |
| 2026-06-15 | 38.9200 | 38.9200 | 38.9200 | 38.9200 | +7.812% | 4 | 232 | -82.605% |
| 2026-06-12 | 36.1500 | 36.1500 | 36.1000 | 36.1000 | +19.142% | 44 | 188 | -81.247% |
| 2026-06-11 | 30.6000 | 30.6000 | 29.9500 | 30.3000 | +29.764% | 4 | 188 | -77.657% |
| 2026-06-09 | 29.6500 | 29.6500 | 23.3500 | 23.3500 | -19.897% | 3 | 188 | -71.006% |
| 2026-06-08 | 26.6000 | 29.3000 | 26.6000 | 29.1500 | +4.856% | 147 | 71 | -76.775% |
| 2026-06-01 | 27.0000 | 29.4500 | 26.0000 | 27.8000 | -11.634% | 58 | 43 | -75.647% |
| 2026-05-29 | 35.7000 | 35.9000 | 31.4600 | 31.4600 | +6.212% | 45 | 24 | -78.481% |
| 2026-05-28 | 29.8000 | 29.8000 | 29.6200 | 29.6200 | -3.297% | 2 | 24 | -77.144% |
| 2026-05-20 | 30.4900 | 30.6300 | 30.4900 | 30.6300 | +10.339% | 2 | 24 | -77.897% |
| 2026-05-19 | 27.7600 | 27.7600 | 27.7600 | 27.7600 | +10.378% | 2 | 22 | -75.612% |
| 2026-05-18 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -2.140% | 11 | 22 | -73.082% |
| 2026-05-15 | 26.2000 | 26.2000 | 25.7000 | 25.7000 | -17.230% | 6 | 17 | -73.658% |
| 2026-05-14 | 31.0000 | 31.0500 | 30.9500 | 31.0500 | -2.665% | 3 | 16 | -78.196% |
| 2026-05-13 | 33.0000 | 33.0000 | 31.9000 | 31.9000 | -2.446% | 2 | 15 | -78.777% |
| 2026-05-12 | 31.0500 | 32.7000 | 30.5500 | 32.7000 | -16.154% | 7 | 11 | -79.297% |
| 2026-05-11 | 37.0500 | 39.0000 | 37.0500 | 39.0000 | 0.000% | 11 | 15 | -82.641% |