INTC280121C00210000
INTC Jan 21 2028 210.00 Call
optionOPRA
EODOct 16, 2026
5.15USD-23.704%(-1.60)149Vol8,235OI
INTC280121C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.0000 | 6.0000 | 5.1500 | 5.1500 | -23.704% | 149 | 8,283 | 0.000% |
| 2026-10-15 | 6.2000 | 6.8000 | 5.5500 | 6.7500 | -6.768% | 151 | 8,241 | -23.704% |
| 2026-10-14 | 8.0000 | 8.0600 | 7.1500 | 7.2400 | -12.771% | 142 | 8,332 | -28.867% |
| 2026-10-13 | 7.6000 | 8.3000 | 7.5500 | 8.3000 | +5.063% | 222 | 8,196 | -37.952% |
| 2026-10-12 | 8.9000 | 8.9000 | 7.8800 | 7.9000 | -17.623% | 222 | 8,180 | -34.810% |
| 2026-10-09 | 10.7000 | 10.7000 | 9.5900 | 9.5900 | -9.953% | 802 | 7,918 | -46.298% |
| 2026-10-08 | 12.4500 | 12.4500 | 10.3200 | 10.6500 | -19.925% | 380 | 7,862 | -51.643% |
| 2026-10-07 | 13.2000 | 13.8000 | 12.8500 | 13.3000 | +0.605% | 27 | 7,865 | -61.278% |
| 2026-10-06 | 14.2000 | 14.3000 | 13.1000 | 13.2200 | -8.575% | 269 | 7,990 | -61.044% |
| 2026-10-05 | 15.6500 | 16.0000 | 14.4600 | 14.4600 | -15.783% | 128 | 8,022 | -64.385% |
| 2026-10-02 | 19.3500 | 19.3500 | 16.9400 | 17.1700 | -2.940% | 232 | 8,110 | -70.006% |
| 2026-10-01 | 17.7400 | 17.7400 | 17.6900 | 17.6900 | -3.333% | 2 | 8,110 | -70.888% |
| 2026-09-30 | 18.0100 | 18.3500 | 17.8000 | 18.3000 | +10.909% | 61 | 8,058 | -71.858% |
| 2026-09-29 | 16.9500 | 18.0500 | 16.5000 | 16.5000 | -0.901% | 583 | 8,006 | -68.788% |
| 2026-09-28 | 18.0000 | 18.2000 | 16.4100 | 16.6500 | -21.831% | 244 | 7,987 | -69.069% |
| 2026-09-25 | 21.0000 | 21.3000 | 20.5300 | 21.3000 | -5.960% | 11 | 7,987 | -75.822% |
| 2026-09-24 | 20.0000 | 22.6500 | 19.7500 | 22.6500 | +17.723% | 375 | 7,999 | -77.263% |
| 2026-09-23 | 20.1000 | 20.1000 | 18.7700 | 19.2400 | -5.455% | 90 | 8,044 | -73.233% |
| 2026-09-22 | 19.9000 | 20.3500 | 19.4400 | 20.3500 | +1.648% | 119 | 7,959 | -74.693% |
| 2026-09-21 | 16.8000 | 21.6000 | 15.8000 | 20.0200 | +45.072% | 508 | 7,600 | -74.276% |
| 2026-09-18 | 14.3000 | 14.3000 | 13.0000 | 13.8000 | -4.167% | 122 | 7,560 | -62.681% |
| 2026-09-17 | 12.4200 | 15.3000 | 12.4200 | 14.4000 | +30.317% | 734 | 7,094 | -64.236% |
| 2026-09-16 | 11.5600 | 11.6000 | 10.7000 | 11.0500 | +12.755% | 400 | 6,825 | -53.394% |
| 2026-09-15 | 10.9500 | 10.9500 | 9.8000 | 9.8000 | -4.016% | 978 | 6,606 | -47.449% |
| 2026-09-14 | 10.1500 | 11.1500 | 10.1300 | 10.2100 | -20.110% | 315 | 6,355 | -49.559% |
| 2026-09-11 | 13.1000 | 13.3000 | 12.6500 | 12.7800 | +1.914% | 6 | 6,350 | -59.703% |
| 2026-09-10 | 13.3000 | 13.3000 | 12.1400 | 12.5400 | -13.517% | 129 | 6,365 | -58.931% |
| 2026-09-09 | 13.8600 | 14.7500 | 13.8000 | 14.5000 | +2.329% | 62 | 6,408 | -64.483% |
| 2026-09-08 | 11.5500 | 14.6700 | 11.5500 | 14.1700 | +39.331% | 343 | 6,345 | -63.656% |
| 2026-09-04 | 8.5600 | 10.1700 | 8.1000 | 10.1700 | +24.785% | 776 | 5,685 | -49.361% |
| 2026-09-03 | 7.1000 | 8.5000 | 7.1000 | 8.1500 | +4.487% | 225 | 5,550 | -36.810% |
| 2026-09-02 | 7.6400 | 7.8500 | 7.3000 | 7.8000 | +2.902% | 163 | 5,480 | -33.974% |
| 2026-09-01 | 7.2000 | 7.6500 | 6.9000 | 7.5800 | -4.051% | 274 | 5,289 | -32.058% |
| 2026-08-31 | 8.3900 | 8.3900 | 7.8000 | 7.9000 | -0.629% | 30 | 5,279 | -34.810% |
| 2026-08-28 | 8.9400 | 9.7000 | 7.9500 | 7.9500 | -10.674% | 199 | 5,227 | -35.220% |
| 2026-08-27 | 8.9500 | 9.1500 | 8.2500 | 8.9000 | +8.537% | 1,022 | 4,705 | -42.135% |
| 2026-08-26 | 8.4300 | 8.5500 | 7.7600 | 8.2000 | -2.381% | 1,064 | 4,400 | -37.195% |
| 2026-08-25 | 9.3100 | 9.3100 | 8.3900 | 8.4000 | -0.592% | 77 | 4,349 | -38.690% |
| 2026-08-24 | 9.0000 | 9.0000 | 8.3400 | 8.4500 | -13.333% | 341 | 4,236 | -39.053% |
| 2026-08-21 | 10.1500 | 10.6200 | 9.7500 | 9.7500 | -9.302% | 141 | 4,162 | -47.179% |
| 2026-08-20 | 10.5000 | 10.7500 | 9.8000 | 10.7500 | -1.376% | 403 | 3,943 | -52.093% |
| 2026-08-19 | 12.5000 | 12.5000 | 10.5500 | 10.9000 | -13.147% | 148 | 3,904 | -52.752% |
| 2026-08-18 | 14.1500 | 14.3000 | 12.3000 | 12.5500 | -21.807% | 291 | 3,832 | -58.964% |
| 2026-08-17 | 16.2500 | 17.0300 | 15.8600 | 16.0500 | +1.776% | 59 | 3,824 | -67.913% |
| 2026-08-14 | 17.6700 | 17.7000 | 15.7700 | 15.7700 | -10.499% | 56 | 3,819 | -67.343% |
| 2026-08-13 | 16.0000 | 18.8100 | 16.0000 | 17.6200 | +13.972% | 33 | 3,810 | -70.772% |
| 2026-08-12 | 16.2500 | 16.4500 | 15.4600 | 15.4600 | +4.459% | 130 | 3,714 | -66.688% |
| 2026-08-11 | 15.4500 | 15.4500 | 14.6500 | 14.8000 | -3.896% | 52 | 3,684 | -65.203% |
| 2026-08-10 | 16.1000 | 17.5500 | 15.4000 | 15.4000 | -12.000% | 106 | 3,602 | -66.558% |
| 2026-08-07 | 19.3000 | 19.3000 | 16.8500 | 17.5000 | -2.778% | 89 | 3,522 | -70.571% |
| 2026-08-06 | 17.2500 | 18.8000 | 17.2500 | 18.0000 | -5.759% | 31 | 3,493 | -71.389% |
| 2026-08-05 | 17.1200 | 19.1000 | 17.1200 | 19.1000 | +0.792% | 179 | 3,453 | -73.037% |
| 2026-08-04 | 16.2500 | 18.9500 | 16.2500 | 18.9500 | +34.875% | 331 | 3,301 | -72.823% |
| 2026-08-03 | 13.0000 | 14.1000 | 12.7000 | 14.0500 | -4.422% | 89 | 3,276 | -63.345% |
| 2026-07-31 | 16.7500 | 17.0700 | 14.3000 | 14.7000 | +1.449% | 158 | 3,176 | -64.966% |
| 2026-07-30 | 15.1100 | 15.8000 | 14.4900 | 14.4900 | +20.750% | 28 | 3,192 | -64.458% |
| 2026-07-29 | 13.0400 | 13.1800 | 12.0000 | 12.0000 | -13.043% | 190 | 3,061 | -57.083% |
| 2026-07-28 | 13.5000 | 14.1900 | 13.0000 | 13.8000 | -10.098% | 269 | 2,827 | -62.681% |
| 2026-07-27 | 16.0400 | 16.2000 | 14.1300 | 15.3500 | -8.468% | 164 | 2,792 | -66.450% |
| 2026-07-24 | 19.9000 | 20.0000 | 16.7700 | 16.7700 | -18.275% | 277 | 2,641 | -69.290% |
| 2026-07-23 | 22.0000 | 22.0000 | 20.5200 | 20.5200 | -5.438% | 50 | 2,598 | -74.903% |
| 2026-07-22 | 23.0000 | 23.0000 | 21.7000 | 21.7000 | -6.947% | 8 | 2,597 | -76.267% |
| 2026-07-21 | 22.0300 | 23.4500 | 22.0300 | 23.3200 | +20.206% | 87 | 2,541 | -77.916% |
| 2026-07-20 | 19.5000 | 21.2000 | 19.4000 | 19.4000 | -0.513% | 65 | 2,484 | -73.454% |
| 2026-07-17 | 18.1500 | 20.1000 | 16.5700 | 19.5000 | +0.775% | 124 | 2,375 | -73.590% |
| 2026-07-16 | 20.2000 | 21.1500 | 18.6000 | 19.3500 | -11.239% | 253 | 2,244 | -73.385% |
| 2026-07-15 | 21.8500 | 22.0000 | 20.3600 | 21.8000 | -11.020% | 67 | 2,285 | -76.376% |
| 2026-07-14 | 23.3000 | 24.5000 | 22.6000 | 24.5000 | +11.364% | 145 | 2,174 | -78.980% |
| 2026-07-13 | 23.1000 | 23.5000 | 21.2400 | 22.0000 | -12.351% | 122 | 2,084 | -76.591% |
| 2026-07-10 | 25.0000 | 25.2000 | 24.9200 | 25.1000 | -7.482% | 262 | 1,899 | -79.482% |
| 2026-07-09 | 28.4400 | 29.9500 | 27.0000 | 27.1300 | +4.749% | 119 | 1,782 | -81.017% |
| 2026-07-08 | 24.0000 | 25.9000 | 24.0000 | 25.9000 | +1.370% | 115 | 1,672 | -80.116% |
| 2026-07-07 | 29.4000 | 29.4000 | 25.4200 | 25.5500 | -21.020% | 96 | 1,667 | -79.843% |
| 2026-07-06 | 32.7500 | 34.9000 | 31.9500 | 32.3500 | +6.766% | 259 | 1,644 | -84.080% |
| 2026-07-02 | 35.8000 | 35.8000 | 29.9500 | 30.3000 | -13.305% | 161 | 1,587 | -83.003% |
| 2026-07-01 | 37.0000 | 37.0000 | 34.4000 | 34.9500 | -17.141% | 200 | 1,610 | -85.265% |
| 2026-06-30 | 41.0000 | 43.7500 | 40.4700 | 42.1800 | +15.688% | 798 | 840 | -87.790% |
| 2026-06-29 | 31.0700 | 37.2000 | 31.0700 | 36.4600 | +2.560% | 716 | 148 | -85.875% |
| 2026-06-26 | 36.3500 | 36.4000 | 35.5500 | 35.5500 | -1.931% | 52 | 145 | -85.513% |
| 2026-06-25 | 42.1200 | 42.1200 | 35.8700 | 36.2500 | -1.628% | 17 | 141 | -85.793% |
| 2026-06-24 | 37.9800 | 38.0200 | 36.2400 | 36.8500 | -4.111% | 61 | 82 | -86.024% |
| 2026-06-23 | 37.8000 | 41.0500 | 37.8000 | 38.4300 | 0.000% | 91 | 0 | -86.599% |