INTC280121C00022000
INTC Jan 21 2028 22.00 Call
optionOPRA
EODOct 16, 2026
71.50USD+1.895%(+1.33)2Vol492OI
INTC280121C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 71.5000 | 71.5000 | 71.5000 | 71.5000 | +1.895% | 2 | 492 | 0.000% |
| 2026-10-15 | 70.1700 | 70.1700 | 70.1700 | 70.1700 | -18.691% | 1 | 492 | +1.895% |
| 2026-10-09 | 86.3000 | 86.3000 | 86.3000 | 86.3000 | -10.477% | 1 | 491 | -17.149% |
| 2026-09-28 | 96.4000 | 96.4000 | 96.4000 | 96.4000 | -6.770% | 3 | 494 | -25.830% |
| 2026-09-24 | 103.4000 | 103.4000 | 103.4000 | 103.4000 | -0.672% | 1 | 494 | -30.851% |
| 2026-09-21 | 97.8000 | 104.1000 | 97.8000 | 104.1000 | +23.268% | 4 | 491 | -31.316% |
| 2026-08-14 | 84.4500 | 84.4500 | 84.4500 | 84.4500 | -1.802% | 7 | 484 | -15.335% |
| 2026-08-13 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | +32.104% | 1 | 484 | -16.860% |
| 2026-07-28 | 65.1000 | 65.1000 | 65.1000 | 65.1000 | -27.181% | 2 | 486 | +9.831% |
| 2026-07-14 | 89.4000 | 89.4000 | 89.4000 | 89.4000 | -4.894% | 50 | 467 | -20.022% |
| 2026-07-09 | 94.0000 | 94.0000 | 94.0000 | 94.0000 | +8.733% | 1 | 466 | -23.936% |
| 2026-07-08 | 86.4500 | 86.4500 | 86.4500 | 86.4500 | -15.782% | 1 | 467 | -17.293% |
| 2026-07-02 | 102.6500 | 102.6500 | 102.6500 | 102.6500 | -8.168% | 1 | 468 | -30.346% |
| 2026-06-24 | 111.7800 | 111.7800 | 111.7800 | 111.7800 | -1.965% | 1 | 468 | -36.035% |
| 2026-06-23 | 115.5200 | 115.5200 | 113.9500 | 114.0200 | +5.059% | 3 | 468 | -37.292% |
| 2026-06-15 | 111.1300 | 111.1300 | 108.5300 | 108.5300 | +6.142% | 3 | 468 | -34.120% |
| 2026-06-12 | 102.2500 | 102.2500 | 102.2500 | 102.2500 | +4.979% | 1 | 468 | -30.073% |
| 2026-06-11 | 97.4000 | 97.4000 | 97.4000 | 97.4000 | +11.825% | 1 | 469 | -26.591% |
| 2026-06-10 | 89.2200 | 89.2200 | 87.1000 | 87.1000 | +0.694% | 2 | 471 | -17.910% |
| 2026-06-09 | 86.5000 | 86.5000 | 86.5000 | 86.5000 | -5.464% | 1 | 471 | -17.341% |
| 2026-06-08 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | -11.191% | 1 | 472 | -21.858% |
| 2026-05-26 | 103.0300 | 103.0300 | 103.0300 | 103.0300 | +0.517% | 1 | 473 | -30.603% |
| 2026-05-22 | 102.5000 | 102.5000 | 102.5000 | 102.5000 | +7.229% | 1 | 473 | -30.244% |
| 2026-05-21 | 93.5000 | 95.5900 | 93.5000 | 95.5900 | +6.804% | 76 | 485 | -25.201% |
| 2026-05-15 | 89.5400 | 89.5400 | 89.5000 | 89.5000 | -11.605% | 2 | 486 | -20.112% |
| 2026-05-13 | 101.2500 | 101.2500 | 101.2500 | 101.2500 | +4.381% | 2 | 488 | -29.383% |
| 2026-05-12 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | -7.908% | 1 | 488 | -26.289% |
| 2026-05-08 | 105.3300 | 105.3300 | 105.3300 | 105.3300 | +14.701% | 2 | 486 | -32.118% |
| 2026-05-06 | 91.8300 | 91.8300 | 91.8300 | 91.8300 | +1.830% | 2 | 486 | -22.139% |
| 2026-05-05 | 90.0000 | 90.1800 | 90.0000 | 90.1800 | +33.838% | 2 | 536 | -20.714% |
| 2026-04-29 | 67.3800 | 67.3800 | 67.3800 | 67.3800 | +9.561% | 1 | 536 | +6.115% |
| 2026-04-24 | 65.0000 | 65.0000 | 61.3300 | 61.5000 | +25.510% | 9 | 539 | +16.260% |
| 2026-04-17 | 49.6600 | 50.5000 | 49.0000 | 49.0000 | +8.889% | 20 | 539 | +45.918% |
| 2026-04-14 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -2.808% | 2 | 536 | +58.889% |
| 2026-04-13 | 45.0000 | 46.3000 | 45.0000 | 46.3000 | +6.193% | 4 | 536 | +54.428% |
| 2026-04-10 | 43.7300 | 43.7300 | 43.6000 | 43.6000 | +4.132% | 5 | 534 | +63.991% |
| 2026-04-09 | 42.2900 | 42.6400 | 41.5000 | 41.8700 | +9.751% | 11 | 534 | +70.767% |
| 2026-04-08 | 38.1500 | 38.1500 | 38.1500 | 38.1500 | +17.602% | 1 | 532 | +87.418% |
| 2026-04-06 | 32.4400 | 32.4400 | 32.4400 | 32.4400 | +27.216% | 7 | 533 | +120.407% |
| 2026-03-31 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +9.442% | 10 | 533 | +180.392% |
| 2026-03-30 | 24.9000 | 24.9000 | 23.3000 | 23.3000 | -9.515% | 80 | 533 | +206.867% |
| 2026-03-27 | 25.8500 | 25.8500 | 25.7500 | 25.7500 | -1.718% | 11 | 485 | +177.670% |
| 2026-03-26 | 26.3600 | 26.3600 | 26.2000 | 26.2000 | -10.120% | 2 | 474 | +172.901% |
| 2026-03-25 | 28.6000 | 29.3000 | 28.6000 | 29.1500 | +9.053% | 3 | 474 | +145.283% |
| 2026-03-23 | 26.7500 | 26.7500 | 26.7300 | 26.7300 | -4.875% | 10 | 475 | +167.490% |
| 2026-03-19 | 27.0100 | 28.1000 | 27.0100 | 28.1000 | +3.690% | 20 | 465 | +154.448% |
| 2026-03-17 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -9.667% | 5 | 450 | +163.838% |
| 2026-03-16 | 29.6200 | 30.4500 | 29.6200 | 30.0000 | +1.488% | 15 | 445 | +138.333% |
| 2026-03-11 | 29.5600 | 29.5600 | 29.5600 | 29.5600 | +13.605% | 1 | 443 | +141.881% |
| 2026-03-09 | 25.3600 | 26.3900 | 25.3600 | 26.0200 | -3.630% | 8 | 444 | +174.789% |
| 2026-03-06 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -1.818% | 1 | 446 | +164.815% |
| 2026-03-04 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +3.578% | 1 | 445 | +160.000% |
| 2026-02-26 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | -7.070% | 1 | 445 | +169.303% |
| 2026-02-25 | 28.5600 | 28.5700 | 28.5600 | 28.5700 | +3.141% | 2 | 447 | +150.263% |
| 2026-02-24 | 27.5000 | 27.7000 | 27.5000 | 27.7000 | +9.790% | 54 | 447 | +158.123% |
| 2026-02-20 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | -11.721% | 5 | 448 | +183.393% |
| 2026-02-18 | 28.5800 | 28.5800 | 28.5800 | 28.5800 | +1.419% | 1 | 453 | +150.175% |
| 2026-02-17 | 28.1800 | 28.1800 | 28.1800 | 28.1800 | -4.475% | 1 | 452 | +153.726% |
| 2026-02-12 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +0.683% | 1 | 452 | +142.373% |
| 2026-02-04 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +0.239% | 6 | 453 | +144.027% |
| 2026-01-30 | 29.2300 | 29.2300 | 29.2300 | 29.2300 | +0.034% | 10 | 459 | +144.612% |
| 2026-01-28 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | +12.775% | 1 | 469 | +144.695% |
| 2026-01-27 | 25.5600 | 26.1500 | 25.5600 | 25.9100 | -3.176% | 88 | 469 | +175.955% |
| 2026-01-23 | 27.6000 | 27.7500 | 26.5000 | 26.7600 | -24.620% | 14 | 384 | +167.190% |
| 2026-01-21 | 34.7700 | 35.6000 | 34.7700 | 35.5000 | +17.355% | 5 | 376 | +101.408% |
| 2026-01-20 | 28.9000 | 30.8500 | 28.9000 | 30.2500 | +6.402% | 16 | 374 | +136.364% |
| 2026-01-16 | 31.6000 | 31.6000 | 28.4300 | 28.4300 | -5.233% | 4 | 379 | +151.495% |
| 2026-01-15 | 30.5000 | 30.5000 | 30.0000 | 30.0000 | +1.180% | 3 | 379 | +138.333% |
| 2026-01-14 | 30.3000 | 30.3000 | 29.6500 | 29.6500 | +2.241% | 3 | 377 | +141.147% |
| 2026-01-13 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +9.848% | 2 | 377 | +146.552% |
| 2026-01-12 | 26.6000 | 27.2000 | 25.9000 | 26.4000 | -3.965% | 22 | 379 | +170.833% |
| 2026-01-09 | 26.5900 | 27.5200 | 25.5000 | 27.4900 | +19.522% | 32 | 394 | +160.095% |
| 2026-01-08 | 24.0000 | 24.0000 | 23.0000 | 23.0000 | -7.071% | 2 | 405 | +210.870% |
| 2026-01-07 | 23.8800 | 25.3000 | 23.8800 | 24.7500 | +12.347% | 4 | 403 | +188.889% |
| 2026-01-06 | 22.0300 | 22.0300 | 22.0300 | 22.0300 | -0.855% | 2 | 404 | +224.557% |
| 2026-01-05 | 22.9500 | 22.9500 | 22.2200 | 22.2200 | +3.109% | 11 | 391 | +221.782% |
| 2026-01-02 | 21.7800 | 21.7800 | 21.5500 | 21.5500 | +9.225% | 4 | 391 | +231.787% |
| 2025-12-31 | 19.7300 | 19.7300 | 19.7300 | 19.7300 | -0.354% | 1 | 395 | +262.392% |
| 2025-12-30 | 20.1100 | 20.1100 | 19.8000 | 19.8000 | +5.600% | 12 | 395 | +261.111% |
| 2025-12-29 | 19.0000 | 19.0000 | 18.6800 | 18.7500 | -0.794% | 6 | 395 | +281.333% |
| 2025-12-26 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +1.887% | 1 | 397 | +278.307% |
| 2025-12-24 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -1.435% | 1 | 398 | +285.445% |
| 2025-12-23 | 19.1000 | 19.1000 | 18.8200 | 18.8200 | -1.466% | 3 | 398 | +279.915% |
| 2025-12-22 | 19.0400 | 19.1000 | 19.0400 | 19.1000 | -4.500% | 2 | 396 | +274.346% |
| 2025-12-19 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +1.523% | 10 | 395 | +257.500% |
| 2025-12-15 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -9.922% | 1 | 405 | +262.944% |
| 2025-12-11 | 21.8700 | 21.8700 | 21.8700 | 21.8700 | -3.868% | 1 | 406 | +226.932% |
| 2025-12-09 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +0.442% | 1 | 405 | +214.286% |
| 2025-12-08 | 22.3800 | 22.8200 | 22.1500 | 22.6500 | -15.264% | 39 | 405 | +215.673% |
| 2025-12-03 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | +7.565% | 1 | 409 | +167.490% |
| 2025-12-02 | 23.3600 | 25.4500 | 23.3600 | 24.8500 | +9.761% | 9 | 409 | +187.726% |
| 2025-12-01 | 22.4200 | 22.6400 | 22.4200 | 22.6400 | +4.332% | 6 | 405 | +215.813% |
| 2025-11-28 | 20.5700 | 21.7200 | 20.4900 | 21.7000 | +11.282% | 27 | 405 | +229.493% |
| 2025-11-26 | 19.6500 | 19.6500 | 19.5000 | 19.5000 | +6.557% | 35 | 424 | +266.667% |
| 2025-11-25 | 18.0800 | 18.4500 | 17.9100 | 18.3000 | -2.400% | 7 | 424 | +290.710% |
| 2025-11-24 | 18.0000 | 18.7500 | 18.0000 | 18.7500 | +5.992% | 14 | 425 | +281.333% |
| 2025-11-21 | 16.8200 | 17.6900 | 15.9500 | 17.6900 | +5.675% | 22 | 427 | +304.183% |
| 2025-11-20 | 18.4500 | 18.4500 | 16.7400 | 16.7400 | -6.061% | 4 | 433 | +327.121% |
| 2025-11-19 | 17.9200 | 18.0300 | 17.1000 | 17.8200 | +3.304% | 55 | 436 | +301.235% |
| 2025-11-18 | 16.8200 | 17.6500 | 16.5000 | 17.2500 | -0.691% | 72 | 451 | +314.493% |
| 2025-11-17 | 17.7500 | 18.6200 | 17.3700 | 17.3700 | -8.771% | 88 | 461 | +311.629% |
| 2025-11-14 | 18.0200 | 19.0400 | 18.0000 | 19.0400 | +2.091% | 69 | 515 | +275.525% |
| 2025-11-13 | 20.2200 | 20.3000 | 18.6500 | 18.6500 | -5.570% | 51 | 493 | +283.378% |
| 2025-11-12 | 20.9700 | 20.9900 | 19.7500 | 19.7500 | -4.219% | 90 | 511 | +262.025% |
| 2025-11-11 | 20.8700 | 21.0800 | 19.7000 | 20.6200 | -2.367% | 139 | 494 | +246.751% |
| 2025-11-10 | 22.0000 | 22.0500 | 21.1200 | 21.1200 | +2.774% | 8 | 517 | +238.542% |
| 2025-11-07 | 20.4800 | 20.5500 | 20.4800 | 20.5500 | -2.143% | 11 | 517 | +247.932% |
| 2025-11-05 | 20.3200 | 21.1700 | 20.2500 | 21.0000 | +1.695% | 49 | 516 | +240.476% |
| 2025-11-04 | 20.6900 | 20.8700 | 20.1600 | 20.6500 | -7.274% | 24 | 533 | +246.247% |
| 2025-11-03 | 23.0700 | 23.0700 | 21.4000 | 22.2700 | +2.203% | 79 | 506 | +221.060% |
| 2025-10-31 | 23.2700 | 23.6500 | 21.7900 | 21.7900 | -7.039% | 7 | 506 | +228.132% |
| 2025-10-30 | 23.8000 | 24.2200 | 22.7500 | 23.4400 | -2.496% | 203 | 507 | +205.034% |
| 2025-10-29 | 24.1500 | 25.3500 | 21.6500 | 24.0400 | -0.661% | 214 | 508 | +197.421% |
| 2025-10-28 | 23.7200 | 25.0700 | 23.2500 | 24.2000 | +10.755% | 59 | 474 | +195.455% |
| 2025-10-27 | 22.4300 | 22.8900 | 21.8500 | 21.8500 | +1.064% | 7 | 488 | +227.231% |
| 2025-10-24 | 21.9400 | 22.5500 | 20.6200 | 21.6200 | +5.670% | 21 | 488 | +230.712% |
| 2025-10-23 | 20.0900 | 21.3500 | 19.2600 | 20.4600 | +6.010% | 25 | 477 | +249.462% |
| 2025-10-22 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -7.078% | 5 | 454 | +270.466% |
| 2025-10-20 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | +4.635% | 1 | 459 | +244.247% |
| 2025-10-17 | 19.7000 | 19.8500 | 19.7000 | 19.8500 | -0.750% | 24 | 460 | +260.202% |
| 2025-10-16 | 20.9000 | 20.9000 | 19.8600 | 20.0000 | +8.992% | 105 | 436 | +257.500% |
| 2025-10-15 | 19.8500 | 19.8500 | 18.3500 | 18.3500 | -3.421% | 60 | 421 | +289.646% |
| 2025-10-14 | 18.7000 | 19.3500 | 18.1000 | 19.0000 | -4.905% | 11 | 365 | +276.316% |
| 2025-10-13 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | +0.807% | 1 | 356 | +257.858% |
| 2025-10-10 | 20.7700 | 20.7700 | 19.8200 | 19.8200 | +5.146% | 2 | 356 | +260.747% |
| 2025-10-09 | 18.1500 | 19.4500 | 18.1500 | 18.8500 | -6.683% | 3 | 358 | +279.310% |
| 2025-10-08 | 19.6800 | 20.2000 | 19.6800 | 20.2000 | +12.222% | 4 | 361 | +253.960% |
| 2025-10-06 | 20.1300 | 20.1300 | 18.0000 | 18.0000 | -7.216% | 5 | 357 | +297.222% |
| 2025-10-03 | 20.0300 | 20.0300 | 19.0000 | 19.4000 | -2.365% | 5 | 359 | +268.557% |
| 2025-10-02 | 19.5000 | 19.8700 | 19.5000 | 19.8700 | +17.574% | 4 | 358 | +259.839% |
| 2025-10-01 | 16.7500 | 16.9000 | 16.7000 | 16.9000 | +7.643% | 5 | 357 | +323.077% |
| 2025-09-30 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -10.947% | 10 | 358 | +355.414% |
| 2025-09-29 | 17.0500 | 17.6300 | 17.0500 | 17.6300 | -3.924% | 98 | 368 | +305.559% |
| 2025-09-26 | 17.6000 | 18.7000 | 17.6000 | 18.3500 | +7.941% | 26 | 272 | +289.646% |
| 2025-09-25 | 14.6000 | 17.0000 | 14.6000 | 17.0000 | +22.744% | 173 | 290 | +320.588% |
| 2025-09-24 | 13.5000 | 13.9800 | 13.4800 | 13.8500 | +11.604% | 22 | 256 | +416.245% |
| 2025-09-23 | 12.3500 | 13.1200 | 12.3500 | 12.4100 | +4.373% | 164 | 240 | +476.148% |
| 2025-09-22 | 12.7000 | 12.8500 | 11.8600 | 11.8900 | -4.880% | 44 | 217 | +501.346% |
| 2025-09-19 | 12.7500 | 13.0000 | 12.3500 | 12.5000 | -7.063% | 46 | 223 | +472.000% |
| 2025-09-18 | 15.0000 | 15.3500 | 13.1700 | 13.4500 | +52.841% | 219 | 182 | +431.599% |
| 2025-09-17 | 8.8500 | 8.8500 | 8.8000 | 8.8000 | -12.000% | 11 | 23 | +712.500% |
| 2025-09-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.111% | 1 | 13 | +615.000% |
| 2025-09-15 | 8.9000 | 9.0000 | 8.6500 | 9.0000 | 0.000% | 217 | 12 | +694.444% |