INTC280121C00090000
INTC Jan 21 2028 90.00 Call
optionOPRA
EODOct 16, 2026
25.08USD-13.248%(-3.83)161Vol32,063OI
INTC280121C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 27.51 | 27.51 | 24.80 | 25.08 | -13.248% | 161 | 32,012 | 0.000% |
| 2026-10-15 | 27.70 | 29.52 | 25.40 | 28.91 | -6.197% | 124 | 31,932 | -13.248% |
| 2026-10-14 | 31.92 | 32.54 | 30.82 | 30.82 | -9.751% | 70 | 31,934 | -18.624% |
| 2026-10-13 | 32.42 | 34.15 | 32.00 | 34.15 | +3.422% | 19 | 31,932 | -26.559% |
| 2026-10-12 | 34.35 | 34.35 | 32.60 | 33.02 | -8.278% | 109 | 31,849 | -24.046% |
| 2026-10-09 | 37.75 | 37.75 | 36.00 | 36.00 | -5.263% | 30,595 | 1,687 | -30.333% |
| 2026-10-08 | 40.95 | 40.99 | 37.44 | 38.00 | -13.103% | 28 | 1,676 | -34.000% |
| 2026-10-07 | 43.42 | 43.73 | 42.50 | 43.73 | -0.046% | 7 | 1,674 | -42.648% |
| 2026-10-06 | 44.39 | 44.39 | 43.70 | 43.75 | -7.603% | 23 | 1,692 | -42.674% |
| 2026-10-05 | 47.66 | 47.66 | 47.35 | 47.35 | -7.157% | 3 | 1,691 | -47.033% |
| 2026-10-02 | 54.02 | 54.88 | 50.45 | 51.00 | +1.756% | 41 | 1,689 | -50.824% |
| 2026-10-01 | 50.12 | 50.12 | 50.12 | 50.12 | +0.240% | 10 | 1,689 | -49.960% |
| 2026-09-30 | 50.25 | 50.25 | 50.00 | 50.00 | +5.263% | 2 | 1,688 | -49.840% |
| 2026-09-29 | 48.00 | 50.45 | 47.50 | 47.50 | -0.273% | 4 | 1,687 | -47.200% |
| 2026-09-28 | 50.10 | 50.10 | 47.63 | 47.63 | -12.284% | 4 | 1,685 | -47.344% |
| 2026-09-25 | 57.50 | 57.50 | 54.30 | 54.30 | -6.218% | 50 | 1,719 | -53.812% |
| 2026-09-24 | 55.65 | 57.90 | 54.65 | 57.90 | +10.475% | 18 | 1,720 | -56.684% |
| 2026-09-23 | 52.50 | 53.15 | 51.70 | 52.41 | -4.011% | 8 | 1,725 | -52.147% |
| 2026-09-22 | 52.25 | 54.60 | 52.25 | 54.60 | +3.019% | 29 | 1,714 | -54.066% |
| 2026-09-21 | 50.05 | 55.78 | 50.05 | 53.00 | +29.743% | 41 | 1,718 | -52.679% |
| 2026-09-18 | 42.35 | 42.35 | 40.38 | 40.85 | -6.027% | 19 | 1,715 | -38.605% |
| 2026-09-17 | 40.35 | 44.41 | 40.35 | 43.47 | +22.004% | 68 | 1,710 | -42.305% |
| 2026-09-16 | 37.12 | 38.00 | 35.63 | 35.63 | +7.481% | 38 | 1,722 | -29.610% |
| 2026-09-15 | 35.50 | 35.50 | 33.15 | 33.15 | -1.339% | 11 | 1,724 | -24.344% |
| 2026-09-14 | 33.00 | 34.56 | 32.48 | 33.60 | -12.272% | 24 | 1,723 | -25.357% |
| 2026-09-11 | 39.10 | 39.10 | 37.70 | 38.30 | +2.957% | 17 | 1,732 | -34.517% |
| 2026-09-10 | 36.75 | 37.80 | 36.59 | 37.20 | -9.599% | 13 | 1,729 | -32.581% |
| 2026-09-09 | 40.00 | 41.20 | 40.00 | 41.15 | +0.982% | 17 | 1,736 | -39.052% |
| 2026-09-08 | 36.85 | 41.00 | 36.85 | 40.75 | +29.984% | 288 | 1,755 | -38.454% |
| 2026-09-04 | 30.45 | 32.80 | 30.45 | 31.35 | +5.201% | 51 | 1,759 | -20.000% |
| 2026-09-03 | 27.00 | 29.80 | 27.00 | 29.80 | +5.487% | 528 | 1,252 | -15.839% |
| 2026-09-02 | 27.30 | 28.50 | 27.30 | 28.25 | +1.912% | 213 | 1,239 | -11.221% |
| 2026-09-01 | 26.65 | 27.80 | 26.20 | 27.72 | -2.049% | 152 | 1,236 | -9.524% |
| 2026-08-31 | 29.30 | 29.94 | 28.27 | 28.30 | -1.736% | 56 | 1,226 | -11.378% |
| 2026-08-28 | 30.00 | 31.60 | 28.50 | 28.80 | -7.097% | 95 | 1,241 | -12.917% |
| 2026-08-27 | 30.51 | 31.10 | 28.50 | 31.00 | +9.851% | 61 | 1,234 | -19.097% |
| 2026-08-26 | 27.95 | 28.22 | 26.90 | 28.22 | -0.212% | 48 | 1,217 | -11.127% |
| 2026-08-25 | 30.55 | 30.55 | 28.18 | 28.28 | +1.000% | 116 | 1,209 | -11.315% |
| 2026-08-24 | 28.50 | 28.85 | 27.45 | 28.00 | -8.317% | 400 | 1,119 | -10.429% |
| 2026-08-21 | 31.90 | 32.10 | 30.40 | 30.54 | -5.420% | 113 | 1,095 | -17.878% |
| 2026-08-20 | 32.06 | 32.29 | 30.69 | 32.29 | -1.794% | 57 | 1,055 | -22.329% |
| 2026-08-19 | 35.00 | 35.00 | 32.30 | 32.88 | -7.197% | 91 | 1,054 | -23.723% |
| 2026-08-18 | 37.95 | 37.95 | 35.43 | 35.43 | -14.172% | 62 | 1,024 | -29.213% |
| 2026-08-17 | 43.45 | 43.45 | 41.28 | 41.28 | -1.456% | 24 | 1,040 | -39.244% |
| 2026-08-14 | 43.73 | 43.73 | 41.89 | 41.89 | +0.867% | 2 | 1,039 | -40.129% |
| 2026-08-12 | 42.00 | 42.00 | 41.44 | 41.53 | +9.289% | 89 | 978 | -39.610% |
| 2026-08-11 | 37.75 | 38.80 | 37.75 | 38.00 | -3.308% | 27 | 959 | -34.000% |
| 2026-08-10 | 40.34 | 40.35 | 39.24 | 39.30 | -6.651% | 52 | 947 | -36.183% |
| 2026-08-07 | 42.40 | 42.85 | 41.65 | 42.10 | -0.731% | 100 | 946 | -40.428% |
| 2026-08-06 | 42.30 | 43.55 | 42.30 | 42.41 | -4.374% | 81 | 950 | -40.863% |
| 2026-08-05 | 41.57 | 44.50 | 41.50 | 44.35 | +4.230% | 81 | 888 | -43.450% |
| 2026-08-04 | 38.85 | 43.00 | 38.85 | 42.55 | +19.623% | 33 | 888 | -41.058% |
| 2026-08-03 | 32.90 | 36.25 | 32.45 | 35.57 | -3.211% | 70 | 855 | -29.491% |
| 2026-07-31 | 40.00 | 40.00 | 36.41 | 36.75 | +0.164% | 22 | 844 | -31.755% |
| 2026-07-30 | 35.56 | 37.84 | 35.56 | 36.69 | +19.706% | 7 | 844 | -31.643% |
| 2026-07-29 | 31.80 | 31.80 | 29.70 | 30.65 | -7.121% | 6 | 842 | -18.173% |
| 2026-07-28 | 31.81 | 34.63 | 31.15 | 33.00 | -7.485% | 23 | 855 | -24.000% |
| 2026-07-27 | 37.40 | 37.40 | 34.35 | 35.67 | -4.242% | 77 | 871 | -29.689% |
| 2026-07-24 | 40.45 | 41.23 | 37.25 | 37.25 | -15.341% | 57 | 841 | -32.671% |
| 2026-07-23 | 44.00 | 44.75 | 43.95 | 44.00 | -9.278% | 23 | 821 | -43.000% |
| 2026-07-22 | 46.65 | 48.50 | 46.65 | 48.50 | -1.020% | 12 | 825 | -48.289% |
| 2026-07-21 | 47.73 | 49.00 | 47.73 | 49.00 | +13.927% | 30 | 838 | -48.816% |
| 2026-07-20 | 41.85 | 43.58 | 41.85 | 43.01 | +6.198% | 34 | 839 | -41.688% |
| 2026-07-17 | 36.90 | 42.50 | 36.35 | 40.50 | -2.714% | 55 | 836 | -38.074% |
| 2026-07-16 | 43.47 | 43.47 | 41.20 | 41.63 | -7.489% | 58 | 852 | -39.755% |
| 2026-07-15 | 46.44 | 46.44 | 43.74 | 45.00 | -10.891% | 20 | 844 | -44.267% |
| 2026-07-14 | 49.50 | 50.75 | 48.45 | 50.50 | +10.407% | 17 | 840 | -50.337% |
| 2026-07-13 | 47.73 | 47.73 | 45.74 | 45.74 | -11.494% | 14 | 834 | -45.168% |
| 2026-07-10 | 51.98 | 51.98 | 50.95 | 51.68 | -6.036% | 14 | 841 | -51.471% |
| 2026-07-09 | 54.65 | 55.00 | 54.65 | 55.00 | +7.928% | 6 | 836 | -54.400% |
| 2026-07-08 | 51.45 | 51.45 | 48.50 | 50.96 | -2.000% | 120 | 832 | -50.785% |
| 2026-07-07 | 54.86 | 54.87 | 51.77 | 52.00 | -18.431% | 122 | 828 | -51.769% |
| 2026-07-06 | 64.10 | 64.10 | 63.00 | 63.75 | +5.320% | 5 | 827 | -60.659% |
| 2026-07-02 | 64.00 | 64.00 | 60.53 | 60.53 | -9.616% | 55 | 809 | -58.566% |
| 2026-07-01 | 70.81 | 70.81 | 66.97 | 66.97 | -13.026% | 62 | 800 | -62.550% |
| 2026-06-30 | 77.10 | 78.25 | 77.00 | 77.00 | +15.946% | 3 | 800 | -67.429% |
| 2026-06-29 | 62.00 | 66.41 | 62.00 | 66.41 | -0.940% | 5 | 797 | -62.235% |
| 2026-06-26 | 67.36 | 67.36 | 67.04 | 67.04 | -2.770% | 3 | 795 | -62.589% |
| 2026-06-25 | 68.95 | 68.95 | 68.95 | 68.95 | +0.952% | 2 | 797 | -63.626% |
| 2026-06-24 | 72.40 | 72.40 | 68.30 | 68.30 | -3.938% | 8 | 800 | -63.280% |
| 2026-06-23 | 73.77 | 74.38 | 70.20 | 71.10 | -7.985% | 6 | 802 | -64.726% |
| 2026-06-22 | 76.85 | 77.55 | 74.69 | 77.27 | +9.634% | 30 | 785 | -67.542% |
| 2026-06-18 | 69.23 | 71.94 | 68.30 | 70.48 | +16.496% | 45 | 788 | -64.415% |
| 2026-06-17 | 60.50 | 60.50 | 60.50 | 60.50 | +4.762% | 2 | 788 | -58.545% |
| 2026-06-16 | 59.90 | 59.90 | 57.75 | 57.75 | -12.646% | 11 | 798 | -56.571% |
| 2026-06-15 | 69.28 | 69.28 | 66.11 | 66.11 | +2.863% | 98 | 788 | -62.063% |
| 2026-06-12 | 59.93 | 64.90 | 59.93 | 64.27 | +22.770% | 62 | 840 | -60.977% |
| 2026-06-11 | 55.40 | 55.40 | 52.35 | 52.35 | +9.634% | 5 | 840 | -52.092% |
| 2026-06-10 | 52.00 | 52.00 | 47.75 | 47.75 | -3.183% | 23 | 831 | -47.476% |
| 2026-06-09 | 52.54 | 52.54 | 49.32 | 49.32 | -4.233% | 5 | 832 | -49.148% |
| 2026-06-08 | 48.42 | 52.46 | 48.42 | 51.50 | +22.590% | 30 | 813 | -51.301% |
| 2026-06-05 | 46.30 | 46.30 | 42.01 | 42.01 | -19.721% | 18 | 814 | -40.300% |
| 2026-06-04 | 50.75 | 52.33 | 50.75 | 52.33 | +1.513% | 32 | 842 | -52.073% |
| 2026-06-03 | 54.50 | 54.50 | 51.53 | 51.55 | +7.061% | 66 | 840 | -51.348% |
| 2026-06-02 | 46.70 | 49.00 | 46.70 | 48.15 | -3.255% | 16 | 830 | -47.913% |
| 2026-06-01 | 47.58 | 53.10 | 47.58 | 49.77 | -6.972% | 194 | 814 | -49.608% |
| 2026-05-29 | 57.25 | 57.25 | 53.50 | 53.50 | -6.140% | 49 | 860 | -53.121% |
| 2026-05-28 | 57.88 | 60.15 | 57.00 | 57.00 | 0.000% | 6 | 862 | -56.000% |
| 2026-05-27 | 57.25 | 57.25 | 56.41 | 57.00 | -2.813% | 53 | 862 | -56.000% |
| 2026-05-26 | 60.35 | 60.35 | 58.65 | 58.65 | +0.085% | 14 | 862 | -57.238% |
| 2026-05-22 | 58.60 | 58.60 | 58.60 | 58.60 | +3.901% | 15 | 877 | -57.201% |
| 2026-05-21 | 55.60 | 56.40 | 55.60 | 56.40 | -0.106% | 6 | 878 | -55.532% |
| 2026-05-20 | 56.28 | 56.80 | 55.36 | 56.46 | +10.489% | 77 | 936 | -55.579% |
| 2026-05-19 | 47.78 | 51.10 | 43.95 | 51.10 | +7.579% | 38 | 928 | -50.920% |
| 2026-05-18 | 48.35 | 48.35 | 46.60 | 47.50 | -2.664% | 17 | 926 | -47.200% |
| 2026-05-15 | 49.83 | 49.83 | 48.60 | 48.80 | -12.293% | 24 | 936 | -48.607% |
| 2026-05-14 | 54.50 | 56.03 | 54.50 | 55.64 | -9.233% | 26 | 956 | -54.925% |
| 2026-05-13 | 61.00 | 61.30 | 59.29 | 61.30 | +4.930% | 19 | 959 | -59.086% |
| 2026-05-12 | 65.00 | 65.00 | 55.50 | 58.42 | -9.074% | 23 | 950 | -57.069% |
| 2026-05-11 | 68.90 | 68.90 | 63.87 | 64.25 | +1.936% | 78 | 915 | -60.965% |
| 2026-05-08 | 53.33 | 65.80 | 53.33 | 63.03 | +27.411% | 51 | 945 | -60.209% |
| 2026-05-07 | 51.78 | 53.12 | 48.87 | 49.47 | -4.332% | 23 | 937 | -49.303% |
| 2026-05-06 | 49.32 | 52.35 | 47.00 | 51.71 | +8.271% | 92 | 914 | -51.499% |
| 2026-05-05 | 41.30 | 49.50 | 41.30 | 47.76 | +24.472% | 198 | 915 | -47.487% |
| 2026-05-04 | 39.89 | 39.89 | 38.25 | 38.37 | -4.978% | 60 | 898 | -34.636% |
| 2026-05-01 | 35.72 | 40.95 | 35.72 | 40.38 | +15.371% | 119 | 907 | -37.890% |
| 2026-04-30 | 37.56 | 37.56 | 34.50 | 35.00 | -3.395% | 170 | 867 | -28.343% |
| 2026-04-29 | 31.90 | 36.23 | 30.50 | 36.23 | +27.212% | 212 | 838 | -30.776% |
| 2026-04-28 | 27.80 | 28.55 | 26.48 | 28.48 | +1.352% | 164 | 875 | -11.938% |
| 2026-04-27 | 28.22 | 30.64 | 27.00 | 28.10 | +3.728% | 306 | 704 | -10.747% |
| 2026-04-24 | 22.90 | 28.52 | 22.90 | 27.09 | +63.686% | 296 | 644 | -7.420% |
| 2026-04-23 | 16.93 | 17.72 | 16.37 | 16.55 | +5.013% | 193 | 692 | +51.541% |
| 2026-04-22 | 15.80 | 15.86 | 15.76 | 15.76 | -3.609% | 102 | 692 | +59.137% |
| 2026-04-21 | 16.90 | 16.90 | 16.15 | 16.35 | +3.481% | 10 | 788 | +53.394% |
| 2026-04-20 | 16.08 | 16.08 | 15.72 | 15.80 | -8.723% | 124 | 788 | +58.734% |
| 2026-04-17 | 18.17 | 18.71 | 17.31 | 17.31 | -1.815% | 97 | 769 | +44.887% |
| 2026-04-16 | 16.30 | 17.75 | 16.30 | 17.63 | +13.522% | 113 | 716 | +42.258% |
| 2026-04-15 | 15.73 | 16.15 | 15.25 | 15.53 | +3.533% | 366 | 616 | +61.494% |
| 2026-04-14 | 15.29 | 16.35 | 14.45 | 15.00 | -5.063% | 79 | 0 | +67.200% |
| 2026-04-13 | 14.56 | 16.20 | 14.56 | 15.80 | +9.494% | 24 | 0 | +58.734% |
| 2026-04-10 | 14.80 | 14.80 | 14.10 | 14.43 | 0.000% | 285 | 0 | +73.805% |