INTC280121C00190000
INTC Jan 21 2028 190.00 Call
optionOPRA
EODOct 16, 2026
6.70USD-16.770%(-1.35)5Vol2,754OI
INTC280121C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | -16.770% | 5 | 2,754 | 0.000% |
| 2026-10-15 | 7.4000 | 8.3000 | 7.4000 | 8.0500 | -9.040% | 101 | 2,655 | -16.770% |
| 2026-10-14 | 10.0500 | 10.0500 | 8.7900 | 8.8500 | -12.808% | 19 | 2,657 | -24.294% |
| 2026-10-13 | 9.4000 | 10.1500 | 9.4000 | 10.1500 | +4.639% | 93 | 2,574 | -33.990% |
| 2026-10-12 | 10.0700 | 10.0700 | 9.6100 | 9.7000 | -18.419% | 155 | 2,571 | -30.928% |
| 2026-10-09 | 12.4700 | 12.4700 | 11.8900 | 11.8900 | -14.460% | 174 | 2,573 | -43.650% |
| 2026-10-08 | 14.0500 | 14.0500 | 13.9000 | 13.9000 | -13.125% | 4 | 2,578 | -51.799% |
| 2026-10-07 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -9.091% | 1 | 2,577 | -58.125% |
| 2026-10-05 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -18.707% | 2 | 2,579 | -61.932% |
| 2026-10-02 | 22.9300 | 22.9300 | 21.6500 | 21.6500 | +5.610% | 12 | 2,571 | -69.053% |
| 2026-10-01 | 20.5000 | 20.5000 | 20.4500 | 20.5000 | -2.148% | 12 | 2,561 | -67.317% |
| 2026-09-29 | 20.0000 | 20.9500 | 20.0000 | 20.9500 | +9.571% | 8 | 2,555 | -68.019% |
| 2026-09-28 | 19.5000 | 19.5000 | 19.1200 | 19.1200 | -19.832% | 2 | 2,555 | -64.958% |
| 2026-09-25 | 23.8200 | 23.8500 | 23.8200 | 23.8500 | -5.657% | 11 | 2,555 | -71.908% |
| 2026-09-24 | 23.3100 | 25.2800 | 22.9500 | 25.2800 | +11.268% | 131 | 2,461 | -73.497% |
| 2026-09-23 | 22.4000 | 22.7200 | 22.4000 | 22.7200 | -3.196% | 9 | 2,460 | -70.511% |
| 2026-09-22 | 22.5000 | 23.4700 | 22.5000 | 23.4700 | -1.799% | 2 | 2,459 | -71.453% |
| 2026-09-21 | 19.9500 | 23.9000 | 19.9500 | 23.9000 | +50.314% | 23 | 2,473 | -71.967% |
| 2026-09-18 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -6.471% | 1 | 2,472 | -57.862% |
| 2026-09-17 | 14.6800 | 17.6500 | 14.6800 | 17.0000 | +27.628% | 18 | 2,467 | -60.588% |
| 2026-09-16 | 13.7500 | 13.7500 | 13.1300 | 13.3200 | +14.335% | 15 | 2,476 | -49.700% |
| 2026-09-15 | 11.5500 | 11.6500 | 11.5500 | 11.6500 | -6.426% | 23 | 2,477 | -42.489% |
| 2026-09-14 | 12.4000 | 12.7300 | 12.3500 | 12.4500 | -21.944% | 5 | 2,477 | -46.185% |
| 2026-09-11 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +8.874% | 1 | 2,477 | -57.994% |
| 2026-09-10 | 14.6000 | 14.6500 | 14.6000 | 14.6500 | -12.798% | 8 | 2,485 | -54.266% |
| 2026-09-09 | 16.5000 | 16.8000 | 16.5000 | 16.8000 | +0.299% | 6 | 2,486 | -60.119% |
| 2026-09-08 | 14.8000 | 16.9500 | 14.8000 | 16.7500 | +39.583% | 21 | 2,484 | -60.000% |
| 2026-09-04 | 10.4100 | 12.0000 | 10.4100 | 12.0000 | +20.000% | 387 | 2,108 | -44.167% |
| 2026-09-03 | 9.6000 | 10.1500 | 9.6000 | 10.0000 | +5.263% | 254 | 1,867 | -33.000% |
| 2026-09-02 | 9.3500 | 9.5000 | 9.3500 | 9.5000 | +5.322% | 104 | 1,773 | -29.474% |
| 2026-09-01 | 8.5000 | 9.2500 | 8.5000 | 9.0200 | -2.486% | 754 | 1,253 | -25.721% |
| 2026-08-31 | 10.0000 | 10.0000 | 9.2500 | 9.2500 | -10.194% | 77 | 1,212 | -27.568% |
| 2026-08-27 | 10.5000 | 10.5000 | 10.3000 | 10.3000 | +6.736% | 4 | 1,212 | -34.951% |
| 2026-08-26 | 9.7000 | 9.7000 | 9.6500 | 9.6500 | -3.015% | 136 | 1,176 | -30.570% |
| 2026-08-25 | 9.9300 | 9.9500 | 9.9300 | 9.9500 | -3.865% | 5 | 1,176 | -32.663% |
| 2026-08-24 | 9.7600 | 10.3500 | 9.7600 | 10.3500 | -11.538% | 7 | 1,176 | -35.266% |
| 2026-08-21 | 11.6000 | 11.7000 | 11.5500 | 11.7000 | -6.100% | 7 | 1,169 | -42.735% |
| 2026-08-19 | 12.8000 | 12.9500 | 12.4600 | 12.4600 | -16.933% | 7 | 1,167 | -46.228% |
| 2026-08-18 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -16.667% | 2 | 1,167 | -55.333% |
| 2026-08-17 | 18.8000 | 18.8000 | 18.0000 | 18.0000 | -4.255% | 4 | 1,168 | -62.778% |
| 2026-08-14 | 18.9500 | 19.0000 | 18.7500 | 18.8000 | -7.843% | 274 | 947 | -64.362% |
| 2026-08-13 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +11.293% | 45 | 902 | -67.157% |
| 2026-08-12 | 18.5800 | 19.6000 | 18.0500 | 18.3300 | +8.783% | 16 | 901 | -63.448% |
| 2026-08-11 | 17.0500 | 17.1000 | 16.8500 | 16.8500 | -7.111% | 66 | 853 | -60.237% |
| 2026-08-10 | 18.7000 | 18.7000 | 17.8500 | 18.1400 | -8.890% | 59 | 856 | -63.065% |
| 2026-08-07 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | -1.387% | 1 | 855 | -66.349% |
| 2026-08-06 | 19.2500 | 20.1900 | 19.1200 | 20.1900 | -0.444% | 3 | 857 | -66.815% |
| 2026-08-05 | 20.5000 | 20.5000 | 20.2800 | 20.2800 | -0.831% | 2 | 859 | -66.963% |
| 2026-08-04 | 19.4200 | 20.7500 | 19.0100 | 20.4500 | +23.193% | 69 | 794 | -67.237% |
| 2026-07-31 | 17.5500 | 18.0000 | 16.6000 | 16.6000 | -6.215% | 49 | 747 | -59.639% |
| 2026-07-30 | 14.8000 | 17.7000 | 14.8000 | 17.7000 | +26.429% | 12 | 756 | -62.147% |
| 2026-07-29 | 14.9500 | 15.0600 | 14.0000 | 14.0000 | -8.497% | 11 | 757 | -52.143% |
| 2026-07-28 | 15.5000 | 15.5000 | 14.3000 | 15.3000 | -8.383% | 74 | 715 | -56.209% |
| 2026-07-27 | 18.0000 | 18.0000 | 16.7000 | 16.7000 | -5.329% | 3 | 718 | -59.880% |
| 2026-07-24 | 23.0000 | 23.0000 | 17.5000 | 17.6400 | -24.129% | 98 | 693 | -62.018% |
| 2026-07-23 | 24.5000 | 24.5000 | 22.4500 | 23.2500 | -3.125% | 31 | 684 | -71.183% |
| 2026-07-22 | 24.0000 | 24.2500 | 24.0000 | 24.0000 | -7.336% | 57 | 654 | -72.083% |
| 2026-07-21 | 24.5400 | 25.9000 | 24.2000 | 25.9000 | +15.573% | 23 | 655 | -74.131% |
| 2026-07-20 | 22.4100 | 22.4100 | 22.4100 | 22.4100 | +7.174% | 1 | 656 | -70.103% |
| 2026-07-17 | 21.0000 | 22.4100 | 20.9100 | 20.9100 | -0.665% | 97 | 625 | -67.958% |
| 2026-07-16 | 22.9900 | 22.9900 | 21.0500 | 21.0500 | -9.927% | 14 | 615 | -68.171% |
| 2026-07-15 | 25.0300 | 25.0300 | 22.5500 | 23.3700 | -14.207% | 29 | 611 | -71.331% |
| 2026-07-14 | 27.2400 | 27.2400 | 27.2400 | 27.2400 | +11.639% | 9 | 614 | -75.404% |
| 2026-07-13 | 25.2000 | 25.2000 | 24.1500 | 24.4000 | -12.701% | 16 | 612 | -72.541% |
| 2026-07-10 | 28.0000 | 28.0000 | 27.9500 | 27.9500 | -7.297% | 2 | 610 | -76.029% |
| 2026-07-09 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | +7.487% | 1 | 609 | -77.778% |
| 2026-07-08 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | -1.579% | 1 | 609 | -76.114% |
| 2026-07-07 | 30.9800 | 30.9800 | 28.0700 | 28.5000 | -20.569% | 24 | 593 | -76.491% |
| 2026-07-06 | 36.3200 | 36.3200 | 35.8800 | 35.8800 | +6.945% | 3 | 593 | -81.327% |
| 2026-07-02 | 35.8500 | 36.2400 | 33.5000 | 33.5500 | -10.984% | 81 | 524 | -80.030% |
| 2026-07-01 | 39.2000 | 39.2000 | 37.6900 | 37.6900 | -19.207% | 28 | 531 | -82.223% |
| 2026-06-30 | 46.6500 | 46.6500 | 46.6500 | 46.6500 | +17.182% | 27 | 531 | -85.638% |
| 2026-06-29 | 39.9800 | 40.0800 | 39.8100 | 39.8100 | +0.861% | 4 | 533 | -83.170% |
| 2026-06-26 | 39.5000 | 39.5000 | 39.0700 | 39.4700 | -1.694% | 11 | 526 | -83.025% |
| 2026-06-25 | 39.4000 | 41.0000 | 38.0000 | 40.1500 | -1.978% | 16 | 519 | -83.313% |
| 2026-06-23 | 41.5900 | 41.5900 | 40.9600 | 40.9600 | -11.952% | 5 | 521 | -83.643% |
| 2026-06-22 | 46.0000 | 46.9000 | 45.1700 | 46.5200 | +12.394% | 45 | 511 | -85.598% |
| 2026-06-18 | 40.2000 | 43.0500 | 40.2000 | 41.3900 | +19.280% | 37 | 499 | -83.813% |
| 2026-06-17 | 33.6700 | 34.7000 | 32.9700 | 34.7000 | +3.582% | 16 | 492 | -80.692% |
| 2026-06-16 | 38.2000 | 38.2000 | 33.2000 | 33.5000 | -12.235% | 52 | 493 | -80.000% |
| 2026-06-15 | 38.6500 | 38.6500 | 38.0400 | 38.1700 | +3.666% | 15 | 498 | -82.447% |
| 2026-06-12 | 32.5100 | 37.7900 | 32.5100 | 36.8200 | +22.733% | 164 | 383 | -81.803% |
| 2026-06-11 | 33.0000 | 33.0000 | 28.8500 | 30.0000 | +17.417% | 41 | 379 | -77.667% |
| 2026-06-10 | 27.0600 | 27.0600 | 25.5500 | 25.5500 | +15.090% | 14 | 386 | -73.777% |
| 2026-06-09 | 28.4500 | 28.4500 | 22.2000 | 22.2000 | -21.968% | 3 | 388 | -69.820% |
| 2026-06-08 | 26.3600 | 28.5500 | 26.3600 | 28.4500 | +32.019% | 108 | 317 | -76.450% |
| 2026-06-05 | 23.7000 | 23.7300 | 21.5500 | 21.5500 | -22.482% | 15 | 310 | -68.910% |
| 2026-06-03 | 27.6500 | 28.7000 | 27.6500 | 27.8000 | +11.647% | 43 | 328 | -75.899% |
| 2026-06-02 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -5.503% | 5 | 328 | -73.092% |
| 2026-06-01 | 27.0000 | 27.0000 | 26.1000 | 26.3500 | -15.680% | 42 | 291 | -74.573% |
| 2026-05-29 | 34.8000 | 34.9500 | 31.1200 | 31.2500 | +1.527% | 65 | 234 | -78.560% |
| 2026-05-28 | 31.3300 | 32.2000 | 28.8100 | 30.7800 | +2.668% | 54 | 213 | -78.233% |
| 2026-05-27 | 29.9800 | 29.9800 | 29.9800 | 29.9800 | -8.458% | 1 | 213 | -77.652% |
| 2026-05-26 | 32.4600 | 32.7500 | 32.3500 | 32.7500 | +5.953% | 49 | 180 | -79.542% |
| 2026-05-22 | 31.1000 | 31.1000 | 30.7100 | 30.9100 | +5.459% | 4 | 182 | -78.324% |
| 2026-05-21 | 28.5000 | 29.4400 | 28.0000 | 29.3100 | -4.122% | 9 | 183 | -77.141% |
| 2026-05-20 | 30.5100 | 30.5700 | 29.0400 | 30.5700 | +13.222% | 162 | 168 | -78.083% |
| 2026-05-19 | 24.6000 | 27.0000 | 24.6000 | 27.0000 | +10.701% | 60 | 163 | -75.185% |
| 2026-05-18 | 24.1000 | 24.3900 | 23.6800 | 24.3900 | -5.794% | 17 | 147 | -72.530% |
| 2026-05-15 | 27.1200 | 27.1200 | 25.0000 | 25.8900 | -13.585% | 30 | 137 | -74.121% |
| 2026-05-14 | 29.7500 | 30.9200 | 29.7500 | 29.9600 | -9.650% | 121 | 30 | -77.637% |
| 2026-05-13 | 32.7000 | 33.6100 | 32.7000 | 33.1600 | +12.027% | 10 | 26 | -79.795% |
| 2026-05-12 | 33.3400 | 33.3400 | 29.6000 | 29.6000 | -21.067% | 20 | 8 | -77.365% |
| 2026-05-11 | 37.7500 | 37.7500 | 36.7000 | 37.5000 | 0.000% | 8 | 26 | -82.133% |