INTC280121C00195000
INTC Jan 21 2028 195.00 Call
optionOPRA
EODOct 16, 2026
6.50USD-10.959%(-0.80)15Vol4,993OI
INTC280121C00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.7500 | 6.7500 | 6.2700 | 6.5000 | -10.959% | 15 | 5,022 | 0.000% |
| 2026-10-15 | 7.3000 | 7.3000 | 6.5000 | 7.3000 | -13.405% | 671 | 4,387 | -10.959% |
| 2026-10-14 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -12.188% | 1 | 4,386 | -22.894% |
| 2026-10-13 | 8.9900 | 9.6000 | 8.8500 | 9.6000 | +5.495% | 90 | 4,339 | -32.292% |
| 2026-10-12 | 9.5000 | 9.5000 | 9.1000 | 9.1000 | -19.682% | 2 | 4,340 | -28.571% |
| 2026-10-09 | 12.0000 | 12.0000 | 11.3000 | 11.3300 | -11.137% | 17 | 4,334 | -42.630% |
| 2026-10-08 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -15.000% | 20 | 4,353 | -49.020% |
| 2026-10-06 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -25.187% | 5 | 4,353 | -56.667% |
| 2026-10-01 | 19.8000 | 20.0500 | 19.5000 | 20.0500 | -0.743% | 5 | 4,352 | -67.581% |
| 2026-09-30 | 19.4500 | 20.2200 | 19.4500 | 20.2000 | +3.856% | 70 | 4,332 | -67.822% |
| 2026-09-29 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +4.290% | 1 | 4,331 | -66.581% |
| 2026-09-28 | 19.8000 | 20.0000 | 18.6500 | 18.6500 | -17.841% | 12 | 4,324 | -65.147% |
| 2026-09-25 | 23.2000 | 23.2000 | 22.7000 | 22.7000 | -7.911% | 22 | 4,344 | -71.366% |
| 2026-09-24 | 23.3000 | 24.6500 | 23.1000 | 24.6500 | +14.120% | 24 | 4,364 | -73.631% |
| 2026-09-23 | 22.3000 | 22.3000 | 21.6000 | 21.6000 | -4.213% | 45 | 4,350 | -69.907% |
| 2026-09-22 | 21.6800 | 22.5500 | 21.6800 | 22.5500 | -0.573% | 46 | 4,320 | -71.175% |
| 2026-09-21 | 19.5500 | 22.6800 | 19.2000 | 22.6800 | +42.642% | 120 | 4,220 | -71.340% |
| 2026-09-18 | 14.8500 | 15.9000 | 14.8500 | 15.9000 | -1.548% | 38 | 4,215 | -59.119% |
| 2026-09-17 | 14.2500 | 17.0500 | 14.2500 | 16.1500 | +26.965% | 208 | 4,252 | -59.752% |
| 2026-09-16 | 12.5000 | 13.1000 | 12.5000 | 12.7200 | +8.255% | 64 | 4,195 | -48.899% |
| 2026-09-14 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -17.544% | 54 | 4,154 | -44.681% |
| 2026-09-11 | 13.7500 | 14.3800 | 13.7500 | 14.2500 | +1.351% | 142 | 4,130 | -54.386% |
| 2026-09-10 | 14.7300 | 14.7300 | 14.0600 | 14.0600 | -14.788% | 4 | 4,128 | -53.770% |
| 2026-09-09 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +5.364% | 1 | 4,129 | -60.606% |
| 2026-09-08 | 14.0000 | 16.2000 | 14.0000 | 15.6600 | +35.000% | 20 | 4,142 | -58.493% |
| 2026-09-04 | 9.5500 | 11.6000 | 9.5500 | 11.6000 | +23.404% | 411 | 3,773 | -43.966% |
| 2026-09-03 | 9.0300 | 9.7000 | 8.7500 | 9.4000 | +6.818% | 261 | 3,530 | -30.851% |
| 2026-09-02 | 9.1300 | 9.1300 | 8.7100 | 8.8000 | +1.149% | 104 | 3,478 | -26.136% |
| 2026-09-01 | 8.0700 | 8.7500 | 8.0700 | 8.7000 | -4.396% | 105 | 3,487 | -25.287% |
| 2026-08-31 | 9.2000 | 9.2000 | 9.1000 | 9.1000 | -2.151% | 10 | 3,490 | -28.571% |
| 2026-08-28 | 10.2200 | 10.2200 | 9.3000 | 9.3000 | -9.268% | 6 | 3,493 | -30.108% |
| 2026-08-27 | 10.1900 | 10.2500 | 10.0000 | 10.2500 | +9.043% | 167 | 3,494 | -36.585% |
| 2026-08-26 | 9.3000 | 9.7000 | 9.1900 | 9.4000 | -1.053% | 252 | 3,304 | -30.851% |
| 2026-08-25 | 9.9100 | 9.9100 | 9.5000 | 9.5000 | -3.553% | 9 | 3,304 | -31.579% |
| 2026-08-24 | 9.5500 | 9.9500 | 9.5500 | 9.8500 | -11.659% | 111 | 3,299 | -34.010% |
| 2026-08-21 | 11.8000 | 11.8500 | 11.0000 | 11.1500 | -5.907% | 18 | 3,288 | -41.704% |
| 2026-08-20 | 11.3300 | 11.8500 | 11.3300 | 11.8500 | -1.250% | 2 | 3,289 | -45.148% |
| 2026-08-19 | 12.3000 | 12.3000 | 12.0000 | 12.0000 | -15.789% | 68 | 3,221 | -45.833% |
| 2026-08-18 | 16.0000 | 16.0000 | 14.1000 | 14.2500 | -23.510% | 64 | 3,225 | -54.386% |
| 2026-08-17 | 18.1000 | 18.6300 | 18.1000 | 18.6300 | -1.947% | 16 | 3,221 | -65.110% |
| 2026-08-14 | 20.0000 | 20.0000 | 18.2000 | 19.0000 | -3.797% | 6 | 3,222 | -65.789% |
| 2026-08-13 | 20.1500 | 20.4900 | 19.1000 | 19.7500 | +13.833% | 182 | 3,057 | -67.089% |
| 2026-08-12 | 18.0000 | 18.0000 | 17.3500 | 17.3500 | +5.215% | 45 | 3,075 | -62.536% |
| 2026-08-11 | 17.1600 | 17.1600 | 16.4400 | 16.4900 | -2.714% | 14 | 3,077 | -60.582% |
| 2026-08-10 | 18.2000 | 18.2000 | 16.9500 | 16.9500 | -11.488% | 65 | 3,073 | -61.652% |
| 2026-08-07 | 19.5500 | 19.5500 | 19.1500 | 19.1500 | -6.127% | 45 | 3,029 | -66.057% |
| 2026-08-06 | 19.4700 | 21.1500 | 19.4700 | 20.4000 | -1.923% | 80 | 2,979 | -68.137% |
| 2026-08-05 | 20.9000 | 20.9000 | 20.7500 | 20.8000 | +1.463% | 229 | 2,942 | -68.750% |
| 2026-08-04 | 18.2500 | 20.5000 | 18.2500 | 20.5000 | +33.899% | 83 | 2,945 | -68.293% |
| 2026-08-03 | 14.5000 | 15.5000 | 14.0000 | 15.3100 | -3.711% | 87 | 2,942 | -57.544% |
| 2026-07-31 | 16.0500 | 16.0500 | 15.8500 | 15.9000 | -2.334% | 378 | 2,941 | -59.119% |
| 2026-07-30 | 14.3000 | 16.7500 | 14.3000 | 16.2800 | +23.333% | 44 | 2,977 | -60.074% |
| 2026-07-29 | 15.2000 | 15.2500 | 12.4500 | 13.2000 | -12.292% | 36 | 2,980 | -50.758% |
| 2026-07-28 | 14.5500 | 15.2500 | 13.6000 | 15.0500 | -9.772% | 66 | 2,984 | -56.811% |
| 2026-07-27 | 17.1000 | 17.6000 | 15.0000 | 16.6800 | -1.882% | 18 | 2,985 | -61.031% |
| 2026-07-24 | 21.8500 | 21.8500 | 17.0000 | 17.0000 | -24.107% | 231 | 2,937 | -61.765% |
| 2026-07-23 | 23.0000 | 24.1000 | 22.2000 | 22.4000 | -9.312% | 30 | 2,952 | -70.982% |
| 2026-07-22 | 25.1000 | 25.6500 | 24.7000 | 24.7000 | -3.137% | 8 | 2,951 | -73.684% |
| 2026-07-21 | 24.7400 | 25.5000 | 24.7400 | 25.5000 | +19.718% | 6 | 2,948 | -74.510% |
| 2026-07-20 | 22.0000 | 22.0000 | 21.0000 | 21.3000 | +3.499% | 141 | 3,079 | -69.484% |
| 2026-07-17 | 19.5000 | 21.0000 | 18.0700 | 20.5800 | +0.390% | 682 | 3,467 | -68.416% |
| 2026-07-16 | 21.5000 | 21.5000 | 20.5000 | 20.5000 | -12.840% | 482 | 3,246 | -68.293% |
| 2026-07-15 | 26.3500 | 26.3500 | 21.9400 | 23.5200 | -10.332% | 198 | 3,093 | -72.364% |
| 2026-07-14 | 25.7600 | 27.0000 | 23.6500 | 26.2300 | +14.541% | 147 | 2,991 | -75.219% |
| 2026-07-13 | 24.8800 | 25.1100 | 22.9000 | 22.9000 | -15.902% | 66 | 2,942 | -71.616% |
| 2026-07-10 | 27.1000 | 27.7400 | 27.0000 | 27.2300 | -1.341% | 55 | 2,901 | -76.129% |
| 2026-07-09 | 29.1500 | 29.3400 | 27.6000 | 27.6000 | +3.100% | 66 | 2,898 | -76.449% |
| 2026-07-08 | 27.7300 | 27.7300 | 25.4000 | 26.7700 | -3.705% | 12 | 2,898 | -75.719% |
| 2026-07-07 | 30.8700 | 30.8700 | 27.3600 | 27.8000 | -20.820% | 12 | 2,897 | -76.619% |
| 2026-07-06 | 37.0000 | 37.6500 | 35.0900 | 35.1100 | +6.523% | 360 | 2,555 | -81.487% |
| 2026-07-02 | 35.8000 | 35.8000 | 32.0000 | 32.9600 | -8.444% | 47 | 2,583 | -80.279% |
| 2026-07-01 | 41.1200 | 41.1200 | 36.0000 | 36.0000 | -20.124% | 23 | 2,583 | -81.944% |
| 2026-06-30 | 42.5000 | 46.5000 | 42.5000 | 45.0700 | +13.384% | 318 | 2,404 | -85.578% |
| 2026-06-29 | 35.0000 | 39.7500 | 34.0000 | 39.7500 | +7.870% | 210 | 2,337 | -83.648% |
| 2026-06-26 | 37.2500 | 40.1500 | 36.8500 | 36.8500 | -4.780% | 82 | 2,272 | -82.361% |
| 2026-06-25 | 44.1200 | 44.1200 | 37.4500 | 38.7000 | +1.842% | 500 | 2,357 | -83.204% |
| 2026-06-24 | 40.5700 | 42.0000 | 38.0000 | 38.0000 | -4.618% | 5 | 2,356 | -82.895% |
| 2026-06-23 | 40.0000 | 44.2500 | 39.8400 | 39.8400 | -12.459% | 46 | 2,367 | -83.685% |
| 2026-06-22 | 44.1000 | 46.0000 | 42.6900 | 45.5100 | +11.408% | 165 | 2,342 | -85.717% |
| 2026-06-18 | 41.7500 | 42.6800 | 37.3000 | 40.8500 | +23.675% | 327 | 2,190 | -84.088% |
| 2026-06-17 | 32.5000 | 35.2700 | 31.6400 | 33.0300 | +6.548% | 96 | 2,164 | -80.321% |
| 2026-06-16 | 36.1000 | 37.5000 | 31.0000 | 31.0000 | -17.112% | 120 | 2,126 | -79.032% |
| 2026-06-15 | 39.7500 | 39.7500 | 36.0000 | 37.4000 | +3.601% | 169 | 2,012 | -82.620% |
| 2026-06-12 | 32.4000 | 37.2000 | 32.0200 | 36.1000 | +16.452% | 283 | 1,949 | -81.994% |
| 2026-06-11 | 29.5200 | 31.8500 | 28.7000 | 31.0000 | +24.000% | 215 | 1,779 | -79.032% |
| 2026-06-10 | 25.0000 | 27.0000 | 23.6900 | 25.0000 | +0.604% | 193 | 1,760 | -74.000% |
| 2026-06-09 | 27.6000 | 27.6500 | 21.4200 | 24.8500 | -6.226% | 182 | 1,704 | -73.843% |
| 2026-06-08 | 26.2500 | 27.7400 | 24.5000 | 26.5000 | +28.205% | 284 | 1,654 | -75.472% |
| 2026-06-05 | 23.6600 | 23.6600 | 20.6700 | 20.6700 | -21.705% | 199 | 1,558 | -68.553% |
| 2026-06-04 | 24.9700 | 27.1000 | 24.9700 | 26.4000 | -2.583% | 96 | 1,504 | -75.379% |
| 2026-06-03 | 31.0000 | 31.0000 | 26.5000 | 27.1000 | +11.294% | 824 | 1,726 | -76.015% |
| 2026-06-02 | 23.9500 | 25.5000 | 23.3000 | 24.3500 | -5.253% | 816 | 1,290 | -73.306% |
| 2026-06-01 | 23.6500 | 28.5000 | 23.6500 | 25.7000 | -14.901% | 134 | 1,305 | -74.708% |
| 2026-05-29 | 33.9000 | 34.0500 | 29.0000 | 30.2000 | -0.132% | 214 | 1,223 | -78.477% |
| 2026-05-28 | 30.0900 | 30.8800 | 28.0500 | 30.2400 | +3.633% | 78 | 1,164 | -78.505% |
| 2026-05-27 | 29.1000 | 29.9600 | 29.1000 | 29.1800 | -11.576% | 7 | 1,170 | -77.724% |
| 2026-05-26 | 29.0000 | 33.0000 | 29.0000 | 33.0000 | +14.424% | 145 | 1,064 | -80.303% |
| 2026-05-22 | 30.1500 | 31.0000 | 28.8400 | 28.8400 | +0.453% | 92 | 1,023 | -77.462% |
| 2026-05-21 | 27.6300 | 29.0000 | 27.1700 | 28.7100 | -2.579% | 12 | 1,018 | -77.360% |
| 2026-05-20 | 28.9700 | 31.2900 | 28.5400 | 29.4700 | +16.991% | 393 | 755 | -77.944% |
| 2026-05-19 | 24.1400 | 26.3500 | 23.0000 | 25.1900 | +4.393% | 331 | 665 | -74.196% |
| 2026-05-18 | 27.0100 | 27.0100 | 23.3500 | 24.1300 | -5.037% | 277 | 601 | -73.063% |
| 2026-05-15 | 26.5200 | 26.5200 | 24.1000 | 25.4100 | -11.924% | 29 | 589 | -74.420% |
| 2026-05-14 | 29.5000 | 29.9700 | 28.5000 | 28.8500 | -8.991% | 159 | 481 | -77.470% |
| 2026-05-13 | 32.0000 | 32.2700 | 30.7500 | 31.7000 | +2.192% | 367 | 184 | -79.495% |
| 2026-05-12 | 34.2500 | 35.5000 | 28.7200 | 31.0200 | -16.725% | 51 | 166 | -79.046% |
| 2026-05-11 | 37.2500 | 39.2700 | 34.0500 | 37.2500 | 0.000% | 199 | 184 | -82.550% |