INTC280121C00027000
INTC Jan 21 2028 27.00 Call
optionOPRA
EODOct 16, 2026
65.10USD-14.139%(-10.72)9Vol389OI
INTC280121C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 66.0600 | 66.0600 | 65.1000 | 65.1000 | -14.139% | 9 | 395 | 0.000% |
| 2026-10-14 | 77.4800 | 77.5000 | 75.8200 | 75.8200 | -3.043% | 56 | 412 | -14.139% |
| 2026-10-13 | 78.2000 | 78.2000 | 78.2000 | 78.2000 | -21.800% | 3 | 412 | -16.752% |
| 2026-09-25 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | -2.296% | 1 | 411 | -34.900% |
| 2026-09-24 | 102.3500 | 102.3500 | 102.3500 | 102.3500 | +4.706% | 1 | 412 | -36.395% |
| 2026-09-22 | 97.7500 | 97.7500 | 97.7500 | 97.7500 | +16.120% | 1 | 412 | -33.402% |
| 2026-09-18 | 84.1800 | 84.1800 | 84.1800 | 84.1800 | -3.018% | 3 | 409 | -22.666% |
| 2026-09-17 | 83.5000 | 86.8000 | 83.5000 | 86.8000 | +13.464% | 2 | 411 | -25.000% |
| 2026-09-10 | 76.5000 | 76.5000 | 76.5000 | 76.5000 | +15.769% | 1 | 411 | -14.902% |
| 2026-08-28 | 66.0800 | 66.0800 | 66.0800 | 66.0800 | +5.660% | 1 | 410 | -1.483% |
| 2026-08-26 | 62.5500 | 62.5500 | 62.5400 | 62.5400 | +0.064% | 2 | 410 | +4.093% |
| 2026-08-24 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | -8.879% | 1 | 410 | +4.160% |
| 2026-08-19 | 68.5900 | 68.5900 | 68.5900 | 68.5900 | -14.858% | 1 | 410 | -5.088% |
| 2026-08-17 | 80.5300 | 80.5600 | 80.5300 | 80.5600 | +9.116% | 2 | 412 | -19.191% |
| 2026-08-11 | 73.8000 | 74.0000 | 73.7000 | 73.8300 | -4.427% | 18 | 409 | -11.824% |
| 2026-08-07 | 77.2500 | 77.2500 | 77.2500 | 77.2500 | +22.038% | 5 | 409 | -15.728% |
| 2026-07-30 | 63.3000 | 63.3000 | 63.3000 | 63.3000 | +1.118% | 1 | 409 | +2.844% |
| 2026-07-28 | 62.6000 | 62.6000 | 62.6000 | 62.6000 | -15.951% | 1 | 408 | +3.994% |
| 2026-07-24 | 74.4800 | 74.4800 | 74.4800 | 74.4800 | -3.648% | 1 | 409 | -12.594% |
| 2026-07-16 | 77.3000 | 77.3000 | 77.3000 | 77.3000 | -7.125% | 1 | 409 | -15.783% |
| 2026-07-14 | 83.2300 | 83.2300 | 83.2300 | 83.2300 | -18.000% | 2 | 407 | -21.783% |
| 2026-07-06 | 101.5000 | 101.5000 | 101.5000 | 101.5000 | -13.174% | 1 | 407 | -35.862% |
| 2026-06-30 | 114.3100 | 116.9000 | 114.3100 | 116.9000 | +15.445% | 4 | 405 | -44.311% |
| 2026-06-29 | 101.2600 | 101.2600 | 101.2600 | 101.2600 | -3.516% | 1 | 404 | -35.710% |
| 2026-06-26 | 104.9100 | 104.9500 | 104.9100 | 104.9500 | -2.707% | 2 | 404 | -37.970% |
| 2026-06-18 | 106.3700 | 107.8700 | 106.2100 | 107.8700 | +3.314% | 21 | 404 | -39.650% |
| 2026-06-15 | 107.2400 | 107.2400 | 104.4100 | 104.4100 | +2.524% | 20 | 407 | -37.650% |
| 2026-06-12 | 101.8400 | 101.8400 | 101.8400 | 101.8400 | +30.984% | 1 | 408 | -36.076% |
| 2026-06-05 | 77.7500 | 77.7500 | 77.7500 | 77.7500 | -21.977% | 1 | 409 | -16.270% |
| 2026-05-29 | 99.6500 | 99.6500 | 99.6500 | 99.6500 | +2.195% | 1 | 409 | -34.671% |
| 2026-05-28 | 97.5100 | 97.5100 | 97.5100 | 97.5100 | -1.116% | 1 | 409 | -33.238% |
| 2026-05-26 | 98.6100 | 98.6100 | 98.6100 | 98.6100 | +2.155% | 1 | 409 | -33.982% |
| 2026-05-20 | 96.5300 | 96.5300 | 96.5300 | 96.5300 | +16.231% | 1 | 409 | -32.560% |
| 2026-05-18 | 88.0000 | 88.0000 | 83.0500 | 83.0500 | -13.723% | 3 | 411 | -21.613% |
| 2026-05-13 | 97.4000 | 97.4000 | 96.2600 | 96.2600 | +1.326% | 3 | 413 | -32.371% |
| 2026-05-12 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | -10.377% | 2 | 415 | -31.474% |
| 2026-05-11 | 103.5000 | 106.0000 | 103.5000 | 106.0000 | +4.733% | 4 | 416 | -38.585% |
| 2026-05-08 | 92.6800 | 105.3200 | 92.6800 | 101.2100 | +15.920% | 12 | 416 | -35.678% |
| 2026-05-06 | 87.0800 | 87.3100 | 87.0800 | 87.3100 | +15.673% | 4 | 417 | -25.438% |
| 2026-05-04 | 75.4800 | 75.4800 | 75.4800 | 75.4800 | +1.588% | 1 | 416 | -13.752% |
| 2026-05-01 | 73.4900 | 75.2500 | 73.4900 | 74.3000 | +7.666% | 18 | 420 | -12.382% |
| 2026-04-29 | 69.5500 | 69.5500 | 68.9500 | 69.0100 | +14.066% | 57 | 390 | -5.666% |
| 2026-04-28 | 59.5200 | 60.5000 | 59.5200 | 60.5000 | -0.575% | 4 | 386 | +7.603% |
| 2026-04-27 | 60.8600 | 60.8600 | 60.8500 | 60.8500 | +4.410% | 39 | 347 | +6.984% |
| 2026-04-24 | 60.4000 | 60.4000 | 58.2800 | 58.2800 | +31.558% | 28 | 357 | +11.702% |
| 2026-04-23 | 44.5000 | 44.5000 | 44.3000 | 44.3000 | +2.074% | 10 | 367 | +46.953% |
| 2026-04-21 | 44.5000 | 44.5000 | 43.4000 | 43.4000 | +1.402% | 10 | 377 | +50.000% |
| 2026-04-20 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | -5.226% | 5 | 377 | +52.103% |
| 2026-04-16 | 44.9000 | 45.1600 | 44.8700 | 45.1600 | +7.524% | 160 | 382 | +44.154% |
| 2026-04-15 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +1.892% | 15 | 319 | +55.000% |
| 2026-04-14 | 41.3000 | 41.3000 | 40.5000 | 41.2200 | -2.714% | 11 | 319 | +57.933% |
| 2026-04-13 | 40.6500 | 42.5200 | 40.6500 | 42.3700 | +6.431% | 8 | 330 | +53.646% |
| 2026-04-10 | 40.1000 | 40.1000 | 39.8100 | 39.8100 | +3.807% | 17 | 334 | +63.527% |
| 2026-04-09 | 38.5400 | 38.5400 | 38.3500 | 38.3500 | +6.528% | 3 | 329 | +69.752% |
| 2026-04-08 | 35.4100 | 36.0000 | 35.2000 | 36.0000 | +33.333% | 13 | 328 | +80.833% |
| 2026-04-01 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +23.570% | 1 | 341 | +141.111% |
| 2026-03-30 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -3.319% | 7 | 342 | +197.941% |
| 2026-03-27 | 22.7000 | 22.7000 | 22.6000 | 22.6000 | -13.077% | 2 | 342 | +188.053% |
| 2026-03-25 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +14.286% | 1 | 341 | +150.385% |
| 2026-03-24 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -1.515% | 10 | 342 | +186.154% |
| 2026-03-23 | 23.5000 | 23.5000 | 23.1000 | 23.1000 | -1.576% | 21 | 342 | +181.818% |
| 2026-03-17 | 23.4900 | 23.4900 | 23.4600 | 23.4700 | -13.010% | 16 | 321 | +177.375% |
| 2026-03-16 | 27.1100 | 27.1100 | 26.9700 | 26.9800 | +4.250% | 10 | 318 | +141.290% |
| 2026-03-12 | 25.8800 | 25.8800 | 25.8800 | 25.8800 | -4.184% | 10 | 317 | +151.546% |
| 2026-03-11 | 26.0500 | 27.0900 | 25.9600 | 27.0100 | +5.384% | 4 | 317 | +141.022% |
| 2026-03-10 | 25.4200 | 26.2000 | 24.7700 | 25.6300 | +9.530% | 79 | 315 | +153.999% |
| 2026-03-09 | 22.0800 | 23.4100 | 22.0200 | 23.4000 | +3.448% | 68 | 307 | +178.205% |
| 2026-03-06 | 23.3900 | 23.8400 | 22.2000 | 22.6200 | -6.683% | 206 | 295 | +187.798% |
| 2026-03-05 | 24.7000 | 24.7100 | 24.2000 | 24.2400 | -1.862% | 32 | 284 | +168.564% |
| 2026-03-04 | 24.8500 | 24.8500 | 24.7000 | 24.7000 | +14.352% | 11 | 284 | +163.563% |
| 2026-03-03 | 21.8800 | 21.8800 | 21.6000 | 21.6000 | -9.699% | 2 | 273 | +201.389% |
| 2026-02-27 | 23.9200 | 23.9200 | 23.9200 | 23.9200 | +2.617% | 1 | 271 | +172.157% |
| 2026-02-26 | 23.3100 | 23.3100 | 23.3100 | 23.3100 | -8.192% | 1 | 271 | +179.279% |
| 2026-02-25 | 25.4000 | 25.4000 | 25.3900 | 25.3900 | +8.551% | 2 | 271 | +156.400% |
| 2026-02-23 | 23.3900 | 23.3900 | 23.3900 | 23.3900 | +3.725% | 2 | 271 | +178.324% |
| 2026-02-20 | 23.1100 | 23.1100 | 22.5500 | 22.5500 | -7.959% | 41 | 269 | +188.692% |
| 2026-02-18 | 24.0000 | 24.5000 | 24.0000 | 24.5000 | -0.609% | 3 | 304 | +165.714% |
| 2026-02-17 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -5.010% | 1 | 303 | +164.097% |
| 2026-02-13 | 25.5000 | 25.9500 | 25.5000 | 25.9500 | +0.581% | 3 | 305 | +150.867% |
| 2026-02-12 | 26.4000 | 26.6000 | 25.8000 | 25.8000 | -2.825% | 41 | 305 | +152.326% |
| 2026-02-11 | 25.1000 | 27.4200 | 25.1000 | 26.5500 | +1.607% | 12 | 344 | +145.198% |
| 2026-02-10 | 26.5000 | 26.5000 | 26.1300 | 26.1300 | -5.872% | 2 | 344 | +149.139% |
| 2026-02-05 | 26.9200 | 27.7600 | 26.9200 | 27.7600 | +1.203% | 3 | 343 | +134.510% |
| 2026-02-02 | 27.4300 | 27.4300 | 27.4300 | 27.4300 | -0.255% | 1 | 344 | +137.331% |
| 2026-01-30 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +3.774% | 2 | 344 | +136.727% |
| 2026-01-28 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +11.814% | 2 | 342 | +145.660% |
| 2026-01-27 | 22.4200 | 23.7000 | 22.4200 | 23.7000 | +11.320% | 3 | 344 | +174.684% |
| 2026-01-26 | 22.0000 | 22.0000 | 21.1500 | 21.2900 | -9.017% | 8 | 345 | +205.777% |
| 2026-01-23 | 25.0000 | 25.0000 | 23.4000 | 23.4000 | -27.554% | 18 | 339 | +178.205% |
| 2026-01-22 | 31.6000 | 32.3000 | 31.5000 | 32.3000 | +0.686% | 17 | 329 | +101.548% |
| 2026-01-21 | 32.0800 | 32.0800 | 32.0800 | 32.0800 | +18.815% | 1 | 344 | +102.930% |
| 2026-01-20 | 26.7700 | 27.8000 | 26.7700 | 27.0000 | +0.559% | 5 | 343 | +141.111% |
| 2026-01-15 | 26.7300 | 26.8500 | 26.7300 | 26.8500 | +2.874% | 3 | 344 | +142.458% |
| 2026-01-14 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -1.509% | 1 | 342 | +149.425% |
| 2026-01-13 | 25.2000 | 26.6900 | 25.2000 | 26.5000 | +15.620% | 9 | 343 | +145.660% |
| 2026-01-12 | 23.1000 | 23.3400 | 22.9200 | 22.9200 | -5.172% | 14 | 345 | +184.031% |
| 2026-01-09 | 23.1900 | 24.1700 | 22.5000 | 24.1700 | +10.114% | 4 | 336 | +169.342% |
| 2026-01-07 | 20.8000 | 23.2000 | 20.8000 | 21.9500 | +16.631% | 9 | 337 | +196.583% |
| 2026-01-06 | 18.4000 | 18.8200 | 18.4000 | 18.8200 | +0.642% | 7 | 341 | +245.909% |
| 2026-01-02 | 18.8800 | 19.2000 | 18.2800 | 18.7000 | +11.310% | 6 | 340 | +248.128% |
| 2025-12-31 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -1.176% | 5 | 347 | +287.500% |
| 2025-12-30 | 17.6400 | 17.6400 | 16.9500 | 17.0000 | +7.256% | 11 | 347 | +282.941% |
| 2025-12-26 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +0.635% | 5 | 338 | +310.726% |
| 2025-12-23 | 16.1100 | 16.2500 | 15.7400 | 15.7500 | -3.077% | 4 | 339 | +313.333% |
| 2025-12-22 | 16.7400 | 16.7500 | 16.2500 | 16.2500 | +0.185% | 13 | 335 | +300.615% |
| 2025-12-17 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -10.879% | 5 | 334 | +301.356% |
| 2025-12-12 | 18.2700 | 18.2700 | 18.2000 | 18.2000 | -7.001% | 9 | 334 | +257.692% |
| 2025-12-09 | 19.6500 | 19.7700 | 19.5700 | 19.5700 | -1.012% | 3 | 337 | +232.652% |
| 2025-12-08 | 20.8500 | 20.8600 | 19.4800 | 19.7700 | -4.215% | 25 | 337 | +229.287% |
| 2025-12-05 | 21.2000 | 21.4200 | 20.6400 | 20.6400 | +0.929% | 6 | 332 | +215.407% |
| 2025-12-04 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -7.466% | 3 | 336 | +218.337% |
| 2025-12-03 | 22.5300 | 22.5300 | 22.1000 | 22.1000 | -2.557% | 2 | 339 | +194.570% |
| 2025-12-02 | 22.6800 | 22.6800 | 22.6800 | 22.6800 | +17.818% | 1 | 340 | +187.037% |
| 2025-12-01 | 19.3500 | 19.3500 | 19.2500 | 19.2500 | -1.786% | 2 | 339 | +238.182% |
| 2025-11-28 | 18.8500 | 19.6000 | 18.8500 | 19.6000 | +17.436% | 2 | 339 | +232.143% |
| 2025-11-26 | 16.5400 | 16.6900 | 16.5400 | 16.6900 | +11.267% | 3 | 342 | +290.054% |
| 2025-11-25 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -2.280% | 2 | 342 | +334.000% |
| 2025-11-24 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +8.023% | 4 | 344 | +324.104% |
| 2025-11-21 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -2.671% | 6 | 340 | +358.128% |
| 2025-11-20 | 14.5000 | 14.7000 | 14.5000 | 14.6000 | -7.302% | 12 | 346 | +345.890% |
| 2025-11-19 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +6.635% | 5 | 345 | +313.333% |
| 2025-11-18 | 14.9000 | 14.9000 | 14.3100 | 14.7700 | -1.533% | 6 | 350 | +340.758% |
| 2025-11-17 | 15.6500 | 15.6500 | 15.0000 | 15.0000 | -4.337% | 7 | 352 | +334.000% |
| 2025-11-14 | 15.6500 | 15.6800 | 15.6500 | 15.6800 | -4.274% | 8 | 347 | +315.179% |
| 2025-11-13 | 16.6600 | 16.6600 | 16.3800 | 16.3800 | -5.318% | 3 | 349 | +297.436% |
| 2025-11-11 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +1.466% | 2 | 350 | +276.301% |
| 2025-11-07 | 17.5000 | 18.0000 | 17.0500 | 17.0500 | -2.404% | 3 | 352 | +281.818% |
| 2025-11-06 | 17.6500 | 17.6500 | 17.4700 | 17.4700 | -1.577% | 7 | 351 | +272.639% |
| 2025-11-04 | 18.2000 | 18.7000 | 17.7500 | 17.7500 | -13.203% | 5 | 354 | +266.761% |
| 2025-10-31 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -2.619% | 20 | 356 | +218.337% |
| 2025-10-29 | 20.6800 | 21.0000 | 20.6600 | 21.0000 | -3.448% | 9 | 376 | +210.000% |
| 2025-10-28 | 20.9300 | 21.7500 | 20.9300 | 21.7500 | +12.345% | 11 | 385 | +199.310% |
| 2025-10-27 | 19.8500 | 19.8500 | 19.2600 | 19.3600 | +8.764% | 7 | 384 | +236.260% |
| 2025-10-24 | 19.7500 | 19.7500 | 17.8000 | 17.8000 | +0.282% | 4 | 384 | +265.730% |
| 2025-10-23 | 17.7500 | 17.7500 | 17.0500 | 17.7500 | +6.671% | 5 | 385 | +266.761% |
| 2025-10-22 | 16.9800 | 16.9800 | 16.1500 | 16.6400 | -8.320% | 36 | 383 | +291.226% |
| 2025-10-21 | 17.7500 | 18.1500 | 17.7500 | 18.1500 | +0.554% | 8 | 374 | +258.678% |
| 2025-10-20 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +5.927% | 1 | 382 | +260.665% |
| 2025-10-17 | 16.7200 | 17.0500 | 16.7200 | 17.0400 | -3.182% | 25 | 383 | +282.042% |
| 2025-10-16 | 17.3400 | 17.6000 | 17.3400 | 17.6000 | +3.529% | 61 | 372 | +269.886% |
| 2025-10-15 | 16.0000 | 17.0000 | 16.0000 | 17.0000 | +1.493% | 3 | 334 | +282.941% |
| 2025-10-14 | 15.3100 | 16.7500 | 15.3100 | 16.7500 | -3.179% | 9 | 332 | +288.657% |
| 2025-10-10 | 17.8000 | 17.8000 | 17.3000 | 17.3000 | +0.992% | 3 | 333 | +276.301% |
| 2025-10-09 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -0.696% | 2 | 336 | +280.035% |
| 2025-10-08 | 17.1500 | 17.2500 | 16.9200 | 17.2500 | 0.000% | 5 | 336 | +277.391% |
| 2025-10-07 | 16.5000 | 17.2500 | 16.5000 | 17.2500 | +3.604% | 5 | 336 | +277.391% |
| 2025-10-06 | 17.3500 | 17.4000 | 15.7500 | 16.6500 | +1.277% | 5 | 333 | +290.991% |
| 2025-10-03 | 17.4000 | 17.4000 | 16.4400 | 16.4400 | -2.722% | 7 | 333 | +295.985% |
| 2025-10-02 | 15.8500 | 16.9000 | 15.8500 | 16.9000 | +7.712% | 39 | 332 | +285.207% |
| 2025-10-01 | 14.9300 | 15.6900 | 14.5500 | 15.6900 | +16.568% | 11 | 318 | +314.914% |
| 2025-09-30 | 13.6500 | 13.6500 | 13.4600 | 13.4600 | -10.267% | 4 | 314 | +383.655% |
| 2025-09-29 | 14.5600 | 15.3000 | 14.1100 | 15.0000 | -6.542% | 34 | 316 | +334.000% |
| 2025-09-26 | 15.1700 | 16.0500 | 15.1000 | 16.0500 | +15.884% | 39 | 315 | +305.607% |
| 2025-09-25 | 11.8500 | 14.2500 | 11.8500 | 13.8500 | +9.486% | 63 | 313 | +370.036% |
| 2025-09-24 | 10.4000 | 12.6500 | 10.4000 | 12.6500 | +25.871% | 90 | 326 | +414.625% |
| 2025-09-23 | 10.1000 | 10.6000 | 10.0500 | 10.0500 | +4.688% | 366 | 373 | +547.761% |
| 2025-09-22 | 10.2500 | 10.5300 | 9.5800 | 9.6000 | -8.571% | 130 | 293 | +578.125% |
| 2025-09-19 | 10.8000 | 10.9500 | 10.0000 | 10.5000 | -3.934% | 155 | 168 | +520.000% |
| 2025-09-18 | 10.0000 | 12.5500 | 10.0000 | 10.9300 | +60.264% | 171 | 104 | +495.608% |
| 2025-09-17 | 6.9000 | 6.9000 | 6.7000 | 6.8200 | -4.615% | 59 | 59 | +854.545% |
| 2025-09-16 | 6.9300 | 7.1500 | 6.8300 | 7.1500 | +2.143% | 32 | 33 | +810.490% |
| 2025-09-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 7 | 7 | +830.000% |