INTC280121C00095000
INTC Jan 21 2028 95.00 Call
optionOPRA
EODOct 16, 2026
23.30USD-15.824%(-4.38)132Vol2,343OI
INTC280121C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 24.90 | 24.90 | 22.94 | 23.30 | -15.824% | 132 | 2,416 | 0.000% |
| 2026-10-15 | 25.00 | 27.68 | 23.45 | 27.68 | -2.535% | 169 | 2,406 | -15.824% |
| 2026-10-14 | 30.20 | 30.20 | 28.40 | 28.40 | -10.269% | 34 | 2,405 | -17.958% |
| 2026-10-13 | 29.75 | 31.65 | 29.75 | 31.65 | +3.263% | 77 | 2,399 | -26.382% |
| 2026-10-12 | 31.20 | 31.20 | 30.65 | 30.65 | -12.901% | 17 | 2,395 | -23.980% |
| 2026-10-09 | 35.19 | 35.19 | 35.19 | 35.19 | -0.733% | 10 | 2,395 | -33.788% |
| 2026-10-08 | 38.55 | 38.55 | 35.39 | 35.45 | -13.325% | 23 | 2,383 | -34.274% |
| 2026-10-06 | 42.17 | 42.80 | 40.90 | 40.90 | -16.016% | 5 | 2,381 | -43.032% |
| 2026-10-02 | 51.53 | 51.53 | 48.65 | 48.70 | +0.495% | 22 | 2,392 | -52.156% |
| 2026-10-01 | 47.55 | 48.47 | 47.29 | 48.46 | -0.900% | 24 | 2,431 | -51.919% |
| 2026-09-30 | 48.05 | 48.90 | 48.05 | 48.90 | +6.166% | 2 | 2,425 | -52.352% |
| 2026-09-29 | 45.39 | 46.06 | 45.39 | 46.06 | +0.678% | 3 | 2,425 | -49.414% |
| 2026-09-28 | 45.55 | 45.75 | 45.17 | 45.75 | -12.289% | 5 | 2,422 | -49.071% |
| 2026-09-25 | 53.43 | 53.43 | 52.16 | 52.16 | -5.164% | 21 | 2,431 | -55.330% |
| 2026-09-24 | 52.30 | 55.00 | 52.30 | 55.00 | +6.941% | 14 | 2,429 | -57.636% |
| 2026-09-22 | 50.55 | 51.43 | 50.55 | 51.43 | +0.942% | 21 | 2,429 | -54.696% |
| 2026-09-21 | 45.85 | 53.25 | 45.85 | 50.95 | +28.305% | 40 | 2,435 | -54.269% |
| 2026-09-18 | 40.49 | 40.49 | 38.30 | 39.71 | -4.244% | 11 | 2,435 | -41.325% |
| 2026-09-17 | 40.59 | 41.94 | 40.59 | 41.47 | +22.801% | 22 | 2,435 | -43.815% |
| 2026-09-16 | 34.92 | 35.15 | 33.77 | 33.77 | +10.000% | 19 | 2,431 | -31.004% |
| 2026-09-15 | 32.64 | 32.64 | 30.70 | 30.70 | -4.806% | 8 | 2,437 | -24.104% |
| 2026-09-14 | 32.00 | 32.25 | 31.00 | 32.25 | -11.279% | 13 | 2,426 | -27.752% |
| 2026-09-11 | 36.35 | 36.35 | 36.35 | 36.35 | +4.304% | 2 | 2,427 | -35.901% |
| 2026-09-10 | 36.45 | 36.45 | 34.70 | 34.85 | -10.755% | 13 | 2,436 | -33.142% |
| 2026-09-09 | 37.41 | 39.37 | 36.93 | 39.05 | +1.587% | 57 | 2,431 | -40.333% |
| 2026-09-08 | 35.05 | 39.17 | 35.05 | 38.44 | +25.827% | 36 | 2,459 | -39.386% |
| 2026-09-04 | 28.50 | 30.55 | 28.50 | 30.55 | +8.719% | 270 | 2,392 | -23.732% |
| 2026-09-03 | 26.08 | 28.10 | 25.90 | 28.10 | +6.439% | 100 | 2,367 | -17.082% |
| 2026-09-02 | 26.40 | 26.40 | 26.40 | 26.40 | +1.931% | 1 | 2,367 | -11.742% |
| 2026-09-01 | 24.90 | 25.90 | 24.90 | 25.90 | -2.522% | 9 | 2,370 | -10.039% |
| 2026-08-31 | 26.88 | 27.60 | 26.57 | 26.57 | -1.520% | 17 | 2,367 | -12.307% |
| 2026-08-28 | 28.50 | 28.64 | 26.84 | 26.98 | -3.297% | 8 | 2,370 | -13.640% |
| 2026-08-27 | 28.40 | 28.68 | 26.53 | 27.90 | +6.084% | 17 | 2,373 | -16.487% |
| 2026-08-26 | 25.99 | 27.20 | 25.81 | 26.30 | -2.303% | 56 | 2,332 | -11.407% |
| 2026-08-25 | 30.35 | 30.35 | 26.92 | 26.92 | 0.000% | 7 | 2,332 | -13.447% |
| 2026-08-24 | 26.74 | 27.00 | 25.85 | 26.92 | -8.060% | 8 | 2,334 | -13.447% |
| 2026-08-21 | 29.70 | 29.70 | 29.01 | 29.28 | -4.000% | 19 | 2,320 | -20.423% |
| 2026-08-20 | 28.81 | 30.50 | 28.81 | 30.50 | -4.688% | 12 | 2,326 | -23.607% |
| 2026-08-19 | 32.20 | 33.50 | 30.94 | 32.00 | -6.021% | 33 | 2,315 | -27.187% |
| 2026-08-18 | 36.12 | 36.12 | 33.60 | 34.05 | -17.052% | 65 | 2,306 | -31.571% |
| 2026-08-17 | 41.05 | 41.05 | 41.05 | 41.05 | +3.270% | 1 | 2,307 | -43.240% |
| 2026-08-14 | 41.00 | 41.00 | 39.75 | 39.75 | -6.117% | 3 | 2,304 | -41.384% |
| 2026-08-13 | 41.77 | 43.45 | 41.77 | 42.34 | +7.190% | 4 | 2,304 | -44.969% |
| 2026-08-12 | 38.60 | 39.79 | 38.32 | 39.50 | +7.512% | 122 | 2,407 | -41.013% |
| 2026-08-11 | 37.10 | 37.10 | 36.35 | 36.74 | -2.675% | 33 | 2,404 | -36.581% |
| 2026-08-10 | 38.19 | 38.85 | 37.55 | 37.75 | -5.175% | 277 | 2,350 | -38.278% |
| 2026-08-06 | 40.60 | 40.60 | 39.81 | 39.81 | -6.285% | 3 | 2,349 | -41.472% |
| 2026-08-05 | 41.00 | 42.48 | 40.90 | 42.48 | +3.307% | 244 | 2,339 | -45.151% |
| 2026-08-04 | 37.40 | 41.28 | 37.40 | 41.12 | +21.837% | 33 | 2,345 | -43.337% |
| 2026-08-03 | 31.80 | 33.75 | 31.80 | 33.75 | -3.323% | 147 | 2,300 | -30.963% |
| 2026-07-31 | 37.79 | 37.79 | 34.91 | 34.91 | +1.276% | 25 | 2,288 | -33.257% |
| 2026-07-30 | 34.95 | 36.52 | 34.15 | 34.47 | +20.105% | 239 | 2,311 | -32.405% |
| 2026-07-29 | 30.60 | 31.55 | 28.70 | 28.70 | -8.889% | 409 | 2,303 | -18.815% |
| 2026-07-28 | 31.65 | 32.91 | 29.00 | 31.50 | -9.509% | 456 | 2,248 | -26.032% |
| 2026-07-27 | 36.23 | 36.45 | 33.15 | 34.81 | -1.944% | 141 | 2,167 | -33.065% |
| 2026-07-24 | 39.12 | 39.26 | 35.50 | 35.50 | -15.274% | 132 | 2,053 | -34.366% |
| 2026-07-23 | 44.73 | 44.73 | 41.90 | 41.90 | -11.603% | 3 | 2,053 | -44.391% |
| 2026-07-21 | 48.00 | 48.00 | 47.30 | 47.40 | +15.610% | 19 | 2,049 | -50.844% |
| 2026-07-20 | 40.84 | 41.85 | 40.47 | 41.00 | +1.939% | 30 | 2,040 | -43.171% |
| 2026-07-17 | 38.80 | 40.22 | 37.00 | 40.22 | +1.823% | 8 | 2,036 | -42.069% |
| 2026-07-16 | 41.21 | 41.21 | 39.50 | 39.50 | -9.195% | 12 | 2,036 | -41.013% |
| 2026-07-15 | 43.88 | 43.88 | 42.73 | 43.50 | -8.786% | 3 | 2,036 | -46.437% |
| 2026-07-14 | 45.25 | 47.69 | 45.25 | 47.69 | +6.072% | 13 | 2,037 | -51.143% |
| 2026-07-13 | 45.90 | 45.90 | 43.95 | 44.96 | -10.847% | 7 | 2,037 | -48.176% |
| 2026-07-10 | 49.50 | 50.43 | 49.50 | 50.43 | -4.053% | 11 | 2,027 | -53.797% |
| 2026-07-09 | 52.56 | 52.56 | 52.56 | 52.56 | +7.926% | 1 | 2,027 | -55.670% |
| 2026-07-08 | 47.25 | 48.70 | 46.37 | 48.70 | -3.755% | 6 | 2,026 | -52.156% |
| 2026-07-07 | 50.60 | 50.60 | 50.60 | 50.60 | -18.387% | 10 | 2,026 | -53.953% |
| 2026-07-06 | 65.55 | 65.55 | 62.00 | 62.00 | +2.513% | 2 | 2,027 | -62.419% |
| 2026-07-02 | 60.40 | 60.49 | 60.40 | 60.48 | -18.819% | 4 | 2,027 | -61.475% |
| 2026-06-30 | 74.00 | 75.83 | 74.00 | 74.50 | +29.161% | 17 | 2,036 | -68.725% |
| 2026-06-29 | 62.82 | 62.82 | 57.68 | 57.68 | -11.534% | 3 | 2,035 | -59.605% |
| 2026-06-26 | 65.00 | 65.65 | 65.00 | 65.20 | -3.048% | 10 | 2,034 | -64.264% |
| 2026-06-24 | 66.50 | 67.25 | 65.76 | 67.25 | -2.395% | 12 | 2,033 | -65.353% |
| 2026-06-23 | 73.00 | 73.00 | 68.85 | 68.90 | -8.182% | 7 | 2,039 | -66.183% |
| 2026-06-22 | 72.30 | 75.10 | 72.30 | 75.04 | +7.739% | 12 | 2,039 | -68.950% |
| 2026-06-18 | 67.61 | 70.00 | 65.06 | 69.65 | +17.157% | 29 | 2,042 | -66.547% |
| 2026-06-17 | 58.80 | 59.45 | 58.80 | 59.45 | +4.207% | 10 | 2,037 | -60.807% |
| 2026-06-16 | 57.25 | 57.95 | 57.05 | 57.05 | -10.818% | 9 | 2,035 | -59.159% |
| 2026-06-15 | 67.95 | 67.95 | 63.97 | 63.97 | +2.681% | 55 | 1,988 | -63.577% |
| 2026-06-12 | 57.12 | 63.00 | 57.12 | 62.30 | +19.349% | 6 | 1,991 | -62.600% |
| 2026-06-11 | 55.21 | 55.23 | 52.20 | 52.20 | +12.549% | 14 | 2,001 | -55.364% |
| 2026-06-10 | 49.40 | 49.40 | 46.38 | 46.38 | +1.355% | 8 | 2,002 | -49.763% |
| 2026-06-09 | 52.10 | 52.10 | 41.75 | 45.76 | -7.761% | 14 | 2,004 | -49.082% |
| 2026-06-08 | 47.25 | 51.50 | 47.25 | 49.61 | +20.267% | 5 | 2,006 | -53.034% |
| 2026-06-05 | 43.05 | 43.15 | 41.00 | 41.25 | -17.467% | 17 | 1,999 | -43.515% |
| 2026-06-04 | 47.45 | 49.98 | 47.45 | 49.98 | +0.970% | 16 | 2,014 | -53.381% |
| 2026-06-03 | 53.15 | 53.15 | 49.50 | 49.50 | +7.609% | 5 | 2,017 | -52.929% |
| 2026-06-02 | 44.47 | 47.30 | 44.47 | 46.00 | -3.564% | 30 | 2,043 | -49.348% |
| 2026-06-01 | 46.60 | 49.23 | 46.60 | 47.70 | -7.379% | 20 | 2,049 | -51.153% |
| 2026-05-29 | 55.20 | 55.20 | 51.50 | 51.50 | -8.704% | 3 | 2,051 | -54.757% |
| 2026-05-28 | 57.18 | 58.00 | 53.92 | 56.41 | +1.275% | 6 | 2,052 | -58.695% |
| 2026-05-27 | 55.70 | 55.70 | 55.70 | 55.70 | -3.966% | 1 | 2,051 | -58.169% |
| 2026-05-26 | 58.00 | 58.00 | 58.00 | 58.00 | +10.582% | 1 | 2,051 | -59.828% |
| 2026-05-21 | 52.45 | 52.45 | 52.45 | 52.45 | -4.376% | 2 | 2,053 | -55.577% |
| 2026-05-20 | 53.32 | 54.85 | 52.40 | 54.85 | +27.855% | 16 | 2,059 | -57.521% |
| 2026-05-19 | 45.95 | 46.31 | 42.29 | 42.90 | -5.590% | 17 | 2,064 | -45.688% |
| 2026-05-18 | 46.90 | 48.45 | 43.75 | 45.44 | -8.202% | 100 | 2,083 | -48.724% |
| 2026-05-15 | 47.83 | 49.50 | 46.00 | 49.50 | -9.918% | 41 | 2,100 | -52.929% |
| 2026-05-14 | 51.50 | 54.95 | 51.50 | 54.95 | -5.079% | 61 | 2,134 | -57.598% |
| 2026-05-13 | 55.32 | 58.50 | 54.29 | 57.89 | +4.306% | 57 | 2,116 | -59.751% |
| 2026-05-12 | 60.80 | 60.80 | 51.10 | 55.50 | -12.598% | 113 | 2,203 | -58.018% |
| 2026-05-11 | 64.00 | 65.50 | 61.87 | 63.50 | +4.527% | 33 | 2,203 | -63.307% |
| 2026-05-08 | 51.22 | 64.30 | 51.22 | 60.75 | +30.086% | 54 | 2,224 | -61.646% |
| 2026-05-07 | 50.51 | 50.51 | 46.70 | 46.70 | -5.847% | 16 | 2,231 | -50.107% |
| 2026-05-06 | 47.83 | 50.00 | 46.02 | 49.60 | +7.826% | 69 | 2,235 | -53.024% |
| 2026-05-05 | 43.50 | 47.44 | 43.50 | 46.00 | +27.778% | 103 | 2,266 | -49.348% |
| 2026-05-04 | 38.60 | 38.60 | 36.00 | 36.00 | -7.928% | 42 | 2,276 | -35.278% |
| 2026-05-01 | 33.63 | 39.29 | 33.63 | 39.10 | +13.663% | 57 | 2,294 | -40.409% |
| 2026-04-30 | 35.74 | 35.74 | 32.75 | 34.40 | -1.994% | 377 | 2,156 | -32.267% |
| 2026-04-29 | 29.72 | 35.10 | 29.63 | 35.10 | +32.753% | 774 | 2,054 | -33.618% |
| 2026-04-28 | 26.50 | 27.00 | 25.00 | 26.44 | -3.292% | 142 | 2,043 | -11.876% |
| 2026-04-27 | 25.92 | 29.15 | 25.92 | 27.34 | +9.579% | 118 | 2,034 | -14.777% |
| 2026-04-24 | 24.45 | 26.30 | 23.94 | 24.95 | +62.541% | 1,080 | 1,604 | -6.613% |
| 2026-04-23 | 16.20 | 16.20 | 14.42 | 15.35 | +4.707% | 38 | 1,585 | +51.792% |
| 2026-04-22 | 14.84 | 14.84 | 14.53 | 14.66 | -4.619% | 95 | 1,585 | +58.936% |
| 2026-04-21 | 15.58 | 15.98 | 15.00 | 15.37 | +3.851% | 54 | 1,574 | +51.594% |
| 2026-04-20 | 15.80 | 15.80 | 14.35 | 14.80 | -10.843% | 269 | 1,574 | +57.432% |
| 2026-04-17 | 16.65 | 17.61 | 16.20 | 16.60 | -0.777% | 452 | 1,502 | +40.361% |
| 2026-04-16 | 15.40 | 16.74 | 15.00 | 16.73 | +16.181% | 390 | 1,525 | +39.271% |
| 2026-04-15 | 14.30 | 15.00 | 13.45 | 14.40 | +2.857% | 836 | 1,387 | +61.806% |
| 2026-04-14 | 14.10 | 14.75 | 13.23 | 14.00 | -5.277% | 425 | 0 | +66.429% |
| 2026-04-13 | 14.17 | 15.20 | 13.51 | 14.78 | 0.000% | 588 | 0 | +57.645% |