INTC280121C00085000
INTC Jan 21 2028 85.00 Call
optionOPRA
EODOct 16, 2026
26.80USD-16.066%(-5.13)19Vol2,516OI
INTC280121C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 29.00 | 29.00 | 26.80 | 26.80 | -16.066% | 19 | 2,513 | 0.000% |
| 2026-10-15 | 30.70 | 31.97 | 27.95 | 31.93 | -2.504% | 38 | 2,508 | -16.066% |
| 2026-10-14 | 35.18 | 35.18 | 32.75 | 32.75 | -8.901% | 64 | 2,539 | -18.168% |
| 2026-10-13 | 34.40 | 36.15 | 34.40 | 35.95 | +2.422% | 104 | 2,504 | -25.452% |
| 2026-10-12 | 36.75 | 37.19 | 35.10 | 35.10 | -10.687% | 31 | 2,490 | -23.647% |
| 2026-10-09 | 40.09 | 40.22 | 39.30 | 39.30 | -1.750% | 7 | 2,490 | -31.807% |
| 2026-10-08 | 43.00 | 43.00 | 40.00 | 40.00 | -12.664% | 3 | 2,492 | -33.000% |
| 2026-10-07 | 45.80 | 45.80 | 45.80 | 45.80 | -0.973% | 3 | 2,492 | -41.485% |
| 2026-10-06 | 47.80 | 47.80 | 45.95 | 46.25 | -6.660% | 24 | 2,499 | -42.054% |
| 2026-10-05 | 51.00 | 51.00 | 49.55 | 49.55 | -6.333% | 4 | 2,501 | -45.913% |
| 2026-10-02 | 55.10 | 55.10 | 52.75 | 52.90 | -1.121% | 5 | 2,501 | -49.338% |
| 2026-10-01 | 53.04 | 54.35 | 53.00 | 53.50 | +0.319% | 41 | 2,478 | -49.907% |
| 2026-09-30 | 52.21 | 53.37 | 52.10 | 53.33 | +6.024% | 60 | 2,460 | -49.747% |
| 2026-09-29 | 50.92 | 50.92 | 50.30 | 50.30 | +0.540% | 35 | 2,430 | -46.720% |
| 2026-09-28 | 52.00 | 52.61 | 49.71 | 50.03 | -14.067% | 217 | 2,340 | -46.432% |
| 2026-09-25 | 59.00 | 59.00 | 57.49 | 58.22 | -3.800% | 86 | 2,308 | -53.968% |
| 2026-09-24 | 58.33 | 60.75 | 58.00 | 60.52 | +8.265% | 12 | 2,308 | -55.717% |
| 2026-09-23 | 55.27 | 55.90 | 54.30 | 55.90 | -0.710% | 22 | 2,302 | -52.057% |
| 2026-09-22 | 55.27 | 56.30 | 55.27 | 56.30 | +1.441% | 8 | 2,297 | -52.398% |
| 2026-09-21 | 50.70 | 58.38 | 49.75 | 55.50 | +25.509% | 85 | 2,310 | -51.712% |
| 2026-09-18 | 43.90 | 44.22 | 42.77 | 44.22 | -2.749% | 12 | 2,306 | -39.394% |
| 2026-09-17 | 42.15 | 46.68 | 42.15 | 45.47 | +19.000% | 147 | 2,326 | -41.060% |
| 2026-09-16 | 39.60 | 39.60 | 38.10 | 38.21 | +8.551% | 28 | 2,320 | -29.861% |
| 2026-09-15 | 36.68 | 36.68 | 34.80 | 35.20 | -2.222% | 10 | 2,316 | -23.864% |
| 2026-09-14 | 35.00 | 36.42 | 35.00 | 36.00 | -11.133% | 8 | 2,312 | -25.556% |
| 2026-09-11 | 41.25 | 41.30 | 40.50 | 40.51 | +3.342% | 6 | 2,311 | -33.843% |
| 2026-09-10 | 38.38 | 39.60 | 38.38 | 39.20 | -9.885% | 8 | 2,311 | -31.633% |
| 2026-09-09 | 42.91 | 43.90 | 42.48 | 43.50 | +3.203% | 87 | 2,364 | -38.391% |
| 2026-09-08 | 39.00 | 42.82 | 39.00 | 42.15 | +26.009% | 40 | 2,362 | -36.418% |
| 2026-09-04 | 32.55 | 33.98 | 32.55 | 33.45 | +7.384% | 10 | 2,363 | -19.880% |
| 2026-09-03 | 29.95 | 31.15 | 29.77 | 31.15 | +3.833% | 4 | 2,363 | -13.965% |
| 2026-09-02 | 29.65 | 30.00 | 29.13 | 30.00 | +1.868% | 6 | 2,363 | -10.667% |
| 2026-09-01 | 28.45 | 29.65 | 27.60 | 29.45 | -1.669% | 33 | 2,353 | -8.998% |
| 2026-08-31 | 31.28 | 31.28 | 29.95 | 29.95 | -3.852% | 8 | 2,349 | -10.518% |
| 2026-08-28 | 32.25 | 33.62 | 30.35 | 31.15 | -2.473% | 72 | 2,361 | -13.965% |
| 2026-08-27 | 32.00 | 32.40 | 30.75 | 31.94 | +7.181% | 64 | 2,334 | -16.093% |
| 2026-08-26 | 29.70 | 30.40 | 28.80 | 29.80 | -0.997% | 90 | 2,260 | -10.067% |
| 2026-08-25 | 32.00 | 32.00 | 30.00 | 30.10 | 0.000% | 44 | 2,248 | -10.963% |
| 2026-08-24 | 31.00 | 31.00 | 29.00 | 30.10 | -7.669% | 114 | 2,188 | -10.963% |
| 2026-08-21 | 33.50 | 33.50 | 32.60 | 32.60 | -2.278% | 17 | 2,187 | -17.791% |
| 2026-08-20 | 34.10 | 34.25 | 32.93 | 33.36 | -4.000% | 59 | 2,232 | -19.664% |
| 2026-08-19 | 33.80 | 34.85 | 33.80 | 34.75 | -6.911% | 29 | 2,206 | -22.878% |
| 2026-08-18 | 38.83 | 38.83 | 37.33 | 37.33 | -18.404% | 32 | 2,228 | -28.208% |
| 2026-08-17 | 45.75 | 45.75 | 45.75 | 45.75 | +1.396% | 1 | 2,227 | -41.421% |
| 2026-08-14 | 45.12 | 45.12 | 45.12 | 45.12 | +4.711% | 1 | 2,226 | -40.603% |
| 2026-08-12 | 42.95 | 43.65 | 42.45 | 43.09 | +6.791% | 7 | 2,222 | -37.805% |
| 2026-08-11 | 40.70 | 40.85 | 40.35 | 40.35 | -2.935% | 9 | 2,214 | -33.581% |
| 2026-08-10 | 41.30 | 42.75 | 40.75 | 41.57 | -6.877% | 13 | 2,214 | -35.530% |
| 2026-08-07 | 44.49 | 44.64 | 44.49 | 44.64 | -2.681% | 71 | 2,213 | -39.964% |
| 2026-08-05 | 43.00 | 45.87 | 43.00 | 45.87 | +1.933% | 2 | 2,213 | -41.574% |
| 2026-08-04 | 42.22 | 45.00 | 42.09 | 45.00 | +29.310% | 40 | 2,234 | -40.444% |
| 2026-08-03 | 34.00 | 34.80 | 34.00 | 34.80 | -9.328% | 6 | 2,228 | -22.989% |
| 2026-07-31 | 39.60 | 39.60 | 37.87 | 38.38 | -0.776% | 18 | 2,239 | -30.172% |
| 2026-07-30 | 38.50 | 38.93 | 38.50 | 38.68 | +19.752% | 3 | 2,241 | -30.714% |
| 2026-07-29 | 35.00 | 35.00 | 32.00 | 32.30 | -9.397% | 88 | 2,187 | -17.028% |
| 2026-07-28 | 34.00 | 36.00 | 32.93 | 35.65 | -6.627% | 104 | 2,164 | -24.825% |
| 2026-07-27 | 37.45 | 38.18 | 35.00 | 38.18 | -3.047% | 80 | 2,132 | -29.806% |
| 2026-07-24 | 43.00 | 43.45 | 39.38 | 39.38 | -14.055% | 64 | 2,104 | -31.945% |
| 2026-07-23 | 46.25 | 46.25 | 45.50 | 45.82 | -9.447% | 7 | 2,099 | -41.510% |
| 2026-07-22 | 50.60 | 50.60 | 50.60 | 50.60 | +1.200% | 10 | 2,109 | -47.036% |
| 2026-07-21 | 50.00 | 50.00 | 50.00 | 50.00 | +10.619% | 1 | 2,110 | -46.400% |
| 2026-07-20 | 46.20 | 46.20 | 44.81 | 45.20 | +4.581% | 22 | 2,109 | -40.708% |
| 2026-07-17 | 37.90 | 43.22 | 37.87 | 43.22 | +1.455% | 5 | 2,110 | -37.992% |
| 2026-07-16 | 48.15 | 48.15 | 42.60 | 42.60 | -6.476% | 46 | 2,086 | -37.089% |
| 2026-07-15 | 53.10 | 53.10 | 45.20 | 45.55 | -11.553% | 12 | 2,088 | -41.164% |
| 2026-07-14 | 51.10 | 51.50 | 51.10 | 51.50 | +7.876% | 3 | 2,091 | -47.961% |
| 2026-07-13 | 50.03 | 50.30 | 47.74 | 47.74 | -18.947% | 13 | 2,090 | -43.863% |
| 2026-07-09 | 58.90 | 58.90 | 58.90 | 58.90 | +10.610% | 1 | 2,090 | -54.499% |
| 2026-07-08 | 53.25 | 53.25 | 53.25 | 53.25 | -1.444% | 2 | 2,090 | -49.671% |
| 2026-07-07 | 61.75 | 61.75 | 53.99 | 54.03 | -16.749% | 43 | 2,088 | -50.398% |
| 2026-07-06 | 65.03 | 65.03 | 64.90 | 64.90 | +4.677% | 2 | 2,090 | -58.706% |
| 2026-07-02 | 67.45 | 67.45 | 62.00 | 62.00 | -13.347% | 8 | 2,092 | -56.774% |
| 2026-07-01 | 71.55 | 71.55 | 71.55 | 71.55 | 0.000% | 1 | 2,092 | -62.544% |
| 2026-06-29 | 71.55 | 71.55 | 71.55 | 71.55 | +2.317% | 1 | 2,093 | -62.544% |
| 2026-06-26 | 72.00 | 72.00 | 69.93 | 69.93 | -1.507% | 5 | 2,094 | -61.676% |
| 2026-06-25 | 71.00 | 71.60 | 71.00 | 71.00 | -4.313% | 16 | 2,108 | -62.254% |
| 2026-06-24 | 74.20 | 74.20 | 74.20 | 74.20 | -6.549% | 5 | 2,104 | -63.881% |
| 2026-06-22 | 78.68 | 79.40 | 76.90 | 79.40 | +7.661% | 69 | 2,146 | -66.247% |
| 2026-06-18 | 72.98 | 74.18 | 70.31 | 73.75 | +15.505% | 45 | 2,146 | -63.661% |
| 2026-06-17 | 62.26 | 63.89 | 61.00 | 63.85 | +3.804% | 16 | 2,135 | -58.027% |
| 2026-06-16 | 61.51 | 61.51 | 61.51 | 61.51 | -10.073% | 2 | 2,134 | -56.430% |
| 2026-06-15 | 69.04 | 69.04 | 68.40 | 68.40 | +3.715% | 56 | 2,139 | -60.819% |
| 2026-06-12 | 63.50 | 68.19 | 63.50 | 65.95 | +20.347% | 8 | 2,146 | -59.363% |
| 2026-06-11 | 59.24 | 59.26 | 54.13 | 54.80 | +10.662% | 18 | 2,144 | -51.095% |
| 2026-06-10 | 49.52 | 49.52 | 49.52 | 49.52 | +0.284% | 4 | 2,146 | -45.880% |
| 2026-06-09 | 48.08 | 49.38 | 44.79 | 49.38 | -8.809% | 9 | 2,147 | -45.727% |
| 2026-06-08 | 51.64 | 54.15 | 50.14 | 54.15 | +22.235% | 61 | 2,096 | -50.508% |
| 2026-06-05 | 47.90 | 47.90 | 44.30 | 44.30 | -18.521% | 220 | 2,229 | -39.503% |
| 2026-06-04 | 50.00 | 54.37 | 50.00 | 54.37 | +1.493% | 1,552 | 2,842 | -50.708% |
| 2026-06-03 | 56.75 | 56.75 | 53.57 | 53.57 | +7.678% | 2 | 2,843 | -49.972% |
| 2026-06-02 | 48.42 | 50.40 | 48.42 | 49.75 | -2.927% | 176 | 2,883 | -46.131% |
| 2026-06-01 | 52.46 | 53.84 | 50.13 | 51.25 | -13.136% | 114 | 2,954 | -47.707% |
| 2026-05-29 | 63.10 | 63.10 | 59.00 | 59.00 | -2.415% | 12 | 2,964 | -54.576% |
| 2026-05-28 | 60.46 | 60.46 | 60.46 | 60.46 | +0.515% | 3 | 2,967 | -55.673% |
| 2026-05-27 | 59.07 | 60.22 | 59.07 | 60.15 | -1.667% | 5 | 2,968 | -55.445% |
| 2026-05-26 | 63.88 | 64.00 | 60.98 | 61.17 | -0.520% | 49 | 2,961 | -56.188% |
| 2026-05-22 | 59.50 | 61.49 | 59.50 | 61.49 | +12.208% | 2 | 2,962 | -56.416% |
| 2026-05-21 | 55.75 | 57.00 | 54.80 | 54.80 | -2.837% | 3 | 2,963 | -51.095% |
| 2026-05-20 | 59.62 | 61.18 | 56.40 | 56.40 | +6.818% | 3 | 2,963 | -52.482% |
| 2026-05-19 | 47.90 | 52.80 | 47.90 | 52.80 | +8.197% | 76 | 3,039 | -49.242% |
| 2026-05-18 | 55.49 | 55.49 | 47.40 | 48.80 | -3.366% | 56 | 3,092 | -45.082% |
| 2026-05-15 | 52.67 | 52.67 | 49.94 | 50.50 | -11.310% | 17 | 3,103 | -46.931% |
| 2026-05-14 | 57.75 | 57.79 | 56.46 | 56.94 | -7.715% | 27 | 3,089 | -52.933% |
| 2026-05-13 | 60.65 | 62.46 | 60.65 | 61.70 | +4.170% | 29 | 3,086 | -56.564% |
| 2026-05-12 | 65.75 | 65.75 | 57.58 | 59.23 | -13.406% | 35 | 3,100 | -54.753% |
| 2026-05-11 | 67.00 | 68.75 | 66.03 | 68.40 | +5.882% | 33 | 3,091 | -60.819% |
| 2026-05-08 | 54.27 | 67.09 | 54.27 | 64.60 | +27.040% | 82 | 3,128 | -58.514% |
| 2026-05-07 | 52.70 | 54.80 | 50.71 | 50.85 | -6.007% | 190 | 3,201 | -47.296% |
| 2026-05-06 | 51.53 | 54.10 | 49.55 | 54.10 | +8.092% | 121 | 3,248 | -50.462% |
| 2026-05-05 | 45.47 | 51.60 | 45.47 | 50.05 | +26.389% | 134 | 3,307 | -46.454% |
| 2026-05-04 | 42.16 | 43.10 | 39.60 | 39.60 | -7.886% | 240 | 3,300 | -32.323% |
| 2026-05-01 | 40.00 | 43.00 | 40.00 | 42.99 | +13.790% | 125 | 3,282 | -37.660% |
| 2026-04-30 | 38.40 | 38.40 | 36.36 | 37.78 | -1.615% | 1,715 | 4,131 | -29.063% |
| 2026-04-29 | 32.01 | 38.40 | 30.92 | 38.40 | +29.686% | 1,927 | 5,345 | -30.208% |
| 2026-04-28 | 28.35 | 29.95 | 27.84 | 29.61 | -0.804% | 1,338 | 5,368 | -9.490% |
| 2026-04-27 | 30.00 | 32.90 | 28.85 | 29.85 | +4.810% | 628 | 5,374 | -10.218% |
| 2026-04-24 | 28.00 | 30.95 | 26.56 | 28.48 | +63.209% | 4,326 | 3,584 | -5.899% |
| 2026-04-23 | 18.97 | 18.97 | 17.45 | 17.45 | +3.499% | 1,947 | 1,655 | +53.582% |
| 2026-04-22 | 17.30 | 17.50 | 16.86 | 16.86 | -4.205% | 98 | 1,655 | +58.956% |
| 2026-04-21 | 18.25 | 18.25 | 17.50 | 17.60 | +3.529% | 6 | 1,575 | +52.273% |
| 2026-04-20 | 17.80 | 17.80 | 16.95 | 17.00 | -9.139% | 144 | 1,575 | +57.647% |
| 2026-04-17 | 19.27 | 20.05 | 18.71 | 18.71 | -1.526% | 33 | 1,453 | +43.239% |
| 2026-04-16 | 17.35 | 19.00 | 17.20 | 19.00 | +14.665% | 117 | 1,458 | +41.053% |
| 2026-04-15 | 17.10 | 17.10 | 16.33 | 16.57 | +2.664% | 22 | 1,375 | +61.738% |
| 2026-04-14 | 18.80 | 18.80 | 15.40 | 16.14 | -4.440% | 235 | 1,362 | +66.047% |
| 2026-04-13 | 15.42 | 17.22 | 15.42 | 16.89 | +9.675% | 102 | 1,174 | +58.674% |
| 2026-04-10 | 15.35 | 15.81 | 14.70 | 15.40 | +1.919% | 514 | 1,095 | +74.026% |
| 2026-04-09 | 13.67 | 15.11 | 13.49 | 15.11 | 0.000% | 983 | 826 | +77.366% |