INTC261016C00100000
INTC Oct 16 2026 100.00 Call
optionOPRA
EODOct 6, 2026
13.11USD-20.545%(-3.39)461Vol16,250OI
INTC261016C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 17.4000 | 17.9000 | 13.1100 | 13.1100 | -20.545% | 461 | 16,302 | 0.000% |
| 2026-10-05 | 16.2400 | 18.3800 | 16.2400 | 16.5000 | -17.910% | 291 | 16,368 | -20.545% |
| 2026-10-02 | 25.1500 | 26.3000 | 20.1000 | 20.1000 | -2.899% | 474 | 16,631 | -34.776% |
| 2026-10-01 | 19.6700 | 22.5000 | 18.3500 | 20.7000 | -2.220% | 200 | 16,721 | -36.667% |
| 2026-09-30 | 19.5200 | 21.2000 | 19.0000 | 21.1700 | +24.164% | 926 | 17,566 | -38.073% |
| 2026-09-29 | 17.6000 | 19.8000 | 17.0000 | 17.0500 | -1.445% | 2,121 | 17,479 | -23.109% |
| 2026-09-28 | 21.8700 | 22.2500 | 16.3500 | 17.3000 | -27.826% | 1,204 | 17,728 | -24.220% |
| 2026-09-25 | 27.5300 | 27.5300 | 23.9000 | 23.9700 | -15.300% | 851 | 18,090 | -45.307% |
| 2026-09-24 | 21.5800 | 28.3000 | 21.5800 | 28.3000 | +19.409% | 538 | 18,396 | -53.675% |
| 2026-09-23 | 25.2500 | 25.2500 | 21.0000 | 23.7000 | -6.139% | 455 | 18,518 | -44.684% |
| 2026-09-22 | 22.8100 | 25.2500 | 22.3000 | 25.2500 | +6.585% | 1,050 | 18,802 | -48.079% |
| 2026-09-21 | 18.8100 | 26.1500 | 17.8400 | 23.6900 | +91.822% | 4,825 | 18,922 | -44.660% |
| 2026-09-18 | 13.2500 | 13.3000 | 10.7600 | 12.3500 | -3.666% | 901 | 18,839 | +6.154% |
| 2026-09-17 | 10.0000 | 14.9000 | 9.6000 | 12.8200 | +63.520% | 2,501 | 19,371 | +2.262% |
| 2026-09-16 | 7.8000 | 9.9500 | 6.9500 | 7.8400 | +40.000% | 5,846 | 18,706 | +67.219% |
| 2026-09-15 | 6.5100 | 7.6500 | 5.3700 | 5.6000 | -5.882% | 3,128 | 17,685 | +134.107% |
| 2026-09-14 | 5.5500 | 6.7400 | 5.1000 | 5.9500 | -34.543% | 6,019 | 17,081 | +120.336% |
| 2026-09-11 | 8.8500 | 10.6300 | 8.2500 | 9.0900 | +11.125% | 2,033 | 16,675 | +44.224% |
| 2026-09-10 | 9.5300 | 10.1500 | 7.7500 | 8.1800 | -32.951% | 2,186 | 16,619 | +60.269% |
| 2026-09-09 | 10.6300 | 12.5000 | 10.4600 | 12.2000 | +8.831% | 1,329 | 16,676 | +7.459% |
| 2026-09-08 | 9.1500 | 12.3000 | 8.7500 | 11.2100 | +75.156% | 8,499 | 20,609 | +16.949% |
| 2026-09-04 | 4.6000 | 6.5000 | 4.5000 | 6.4000 | +45.786% | 4,975 | 20,851 | +104.844% |
| 2026-09-03 | 3.4000 | 4.6000 | 3.0500 | 4.3900 | +18.649% | 2,882 | 20,085 | +198.633% |
| 2026-09-02 | 3.2000 | 3.8500 | 3.0000 | 3.7000 | +5.714% | 1,364 | 19,618 | +254.324% |
| 2026-09-01 | 2.9800 | 3.6500 | 2.6000 | 3.5000 | -6.667% | 2,312 | 19,812 | +274.571% |
| 2026-08-31 | 4.5500 | 4.8000 | 3.6000 | 3.7500 | -7.635% | 1,295 | 19,757 | +249.600% |
| 2026-08-28 | 4.8400 | 6.0000 | 4.0000 | 4.0600 | -25.505% | 3,821 | 18,730 | +222.906% |
| 2026-08-27 | 4.7500 | 5.9500 | 4.2000 | 5.4500 | +26.744% | 2,905 | 18,025 | +140.550% |
| 2026-08-26 | 3.9000 | 4.4000 | 3.4500 | 4.3000 | +4.878% | 1,641 | 17,637 | +204.884% |
| 2026-08-25 | 4.6000 | 5.1000 | 4.0300 | 4.1000 | -0.485% | 2,804 | 16,766 | +219.756% |
| 2026-08-24 | 4.9000 | 4.9400 | 3.6000 | 4.1200 | -23.985% | 2,143 | 15,835 | +218.204% |
| 2026-08-21 | 6.6000 | 6.6000 | 5.3900 | 5.4200 | -17.252% | 2,282 | 14,848 | +141.882% |
| 2026-08-20 | 6.4000 | 6.7500 | 5.5000 | 6.5500 | -2.963% | 2,286 | 14,186 | +100.153% |
| 2026-08-19 | 9.1500 | 9.5000 | 6.2500 | 6.7500 | -23.729% | 2,468 | 13,951 | +94.222% |
| 2026-08-18 | 10.0000 | 10.5000 | 8.4000 | 8.8500 | -32.184% | 2,825 | 13,596 | +48.136% |
| 2026-08-17 | 13.5000 | 14.7500 | 12.5000 | 13.0500 | +1.556% | 1,089 | 13,495 | +0.460% |
| 2026-08-14 | 14.8500 | 16.0500 | 12.6500 | 12.8500 | -13.816% | 867 | 13,330 | +2.023% |
| 2026-08-13 | 12.4400 | 16.8000 | 12.3200 | 14.9100 | +20.048% | 953 | 13,504 | -12.072% |
| 2026-08-12 | 12.7100 | 13.9000 | 11.9000 | 12.4200 | +13.218% | 1,312 | 13,342 | +5.556% |
| 2026-08-11 | 10.7500 | 11.5500 | 10.4000 | 10.9700 | -2.054% | 1,659 | 12,250 | +19.508% |
| 2026-08-10 | 11.5000 | 12.7000 | 11.1500 | 11.2000 | -19.250% | 2,715 | 11,717 | +17.054% |
| 2026-08-07 | 15.5000 | 16.0500 | 12.5100 | 13.8700 | -0.929% | 2,539 | 10,627 | -5.479% |
| 2026-08-06 | 13.6000 | 15.9000 | 12.5000 | 14.0000 | -9.561% | 699 | 10,519 | -6.357% |
| 2026-08-05 | 15.0000 | 16.5500 | 13.7000 | 15.4800 | -3.250% | 644 | 10,439 | -15.310% |
| 2026-08-04 | 12.0000 | 16.1500 | 11.5000 | 16.0000 | +64.103% | 1,596 | 10,942 | -18.063% |
| 2026-08-03 | 7.6300 | 10.2500 | 7.6300 | 9.7500 | -1.515% | 902 | 10,378 | +34.462% |
| 2026-07-31 | 13.5500 | 14.0000 | 9.9000 | 9.9000 | -5.263% | 767 | 10,454 | +32.424% |
| 2026-07-30 | 8.5000 | 12.0500 | 8.3500 | 10.4500 | +55.970% | 1,366 | 9,749 | +25.455% |
| 2026-07-29 | 8.6500 | 9.3400 | 6.7000 | 6.7000 | -25.140% | 801 | 9,453 | +95.672% |
| 2026-07-28 | 8.5300 | 9.4000 | 7.3800 | 8.9500 | -17.512% | 895 | 9,540 | +46.480% |
| 2026-07-27 | 12.0000 | 12.6500 | 9.2500 | 10.8500 | -7.660% | 448 | 9,415 | +20.829% |
| 2026-07-24 | 17.4000 | 17.4000 | 11.5000 | 11.7500 | -33.803% | 2,051 | 8,326 | +11.574% |
| 2026-07-23 | 18.3000 | 20.1000 | 17.0000 | 17.7500 | -9.346% | 990 | 8,121 | -26.141% |
| 2026-07-22 | 20.2500 | 22.1500 | 19.5800 | 19.5800 | -8.930% | 202 | 8,103 | -33.044% |
| 2026-07-21 | 20.0000 | 21.7500 | 18.8000 | 21.5000 | +32.552% | 754 | 8,546 | -39.023% |
| 2026-07-20 | 17.7000 | 18.3000 | 16.1900 | 16.2200 | +4.309% | 426 | 8,536 | -19.174% |
| 2026-07-17 | 13.4900 | 16.7600 | 12.2000 | 15.5500 | -1.955% | 342 | 8,516 | -15.691% |
| 2026-07-16 | 18.4200 | 18.4200 | 15.2500 | 15.8600 | -20.700% | 815 | 8,108 | -17.339% |
| 2026-07-15 | 23.0000 | 23.0000 | 17.2700 | 20.0000 | -14.347% | 337 | 8,171 | -34.450% |
| 2026-07-14 | 22.5000 | 23.3500 | 20.1000 | 23.3500 | +18.408% | 145 | 8,196 | -43.854% |
| 2026-07-13 | 20.5000 | 21.7500 | 18.8000 | 19.7200 | -18.174% | 389 | 8,066 | -33.519% |
| 2026-07-10 | 24.5500 | 25.0000 | 23.6000 | 24.1000 | -9.398% | 200 | 8,074 | -45.602% |
| 2026-07-09 | 28.3500 | 29.3500 | 26.6000 | 26.6000 | +4.724% | 15 | 8,071 | -50.714% |
| 2026-07-08 | 23.8000 | 25.4000 | 21.7000 | 25.4000 | +1.195% | 49 | 8,077 | -48.386% |
| 2026-07-07 | 28.9000 | 28.9000 | 24.2500 | 25.1000 | -27.853% | 90 | 8,063 | -47.769% |
| 2026-07-06 | 35.7800 | 38.1300 | 34.7300 | 34.7900 | +5.011% | 63 | 8,098 | -62.317% |
| 2026-07-02 | 38.5800 | 38.5800 | 31.9900 | 33.1300 | -15.160% | 10,258 | 13,189 | -60.429% |
| 2026-07-01 | 44.0800 | 45.1000 | 38.9500 | 39.0500 | -20.711% | 65 | 13,186 | -66.428% |
| 2026-06-30 | 44.7000 | 50.8000 | 44.7000 | 49.2500 | +19.830% | 35 | 13,160 | -73.381% |
| 2026-06-29 | 33.5000 | 41.5000 | 32.2400 | 41.1000 | +3.266% | 122 | 13,163 | -68.102% |
| 2026-06-26 | 39.9200 | 40.5700 | 39.0500 | 39.8000 | -6.353% | 46 | 13,151 | -67.060% |
| 2026-06-25 | 48.8000 | 48.8000 | 39.8700 | 42.5000 | +6.250% | 8 | 13,148 | -69.153% |
| 2026-06-24 | 43.6700 | 45.7400 | 40.0000 | 40.0000 | -9.930% | 11 | 13,148 | -67.225% |
| 2026-06-23 | 41.0000 | 47.5000 | 40.3700 | 44.4100 | -11.920% | 45 | 13,160 | -70.480% |
| 2026-06-22 | 48.2000 | 50.5500 | 46.8000 | 50.4200 | +14.591% | 177 | 13,279 | -73.998% |
| 2026-06-18 | 43.0000 | 45.1100 | 39.8000 | 44.0000 | +27.721% | 193 | 13,260 | -70.205% |
| 2026-06-17 | 33.8000 | 37.3900 | 33.5800 | 34.4500 | +6.954% | 93 | 13,269 | -61.945% |
| 2026-06-16 | 38.2300 | 39.2500 | 32.2100 | 32.2100 | -18.559% | 77 | 13,311 | -59.298% |
| 2026-06-15 | 41.2500 | 43.0000 | 39.5500 | 39.5500 | +3.997% | 135 | 13,355 | -66.852% |
| 2026-06-12 | 34.2500 | 38.7700 | 33.9000 | 38.0300 | +19.591% | 92 | 13,339 | -65.527% |
| 2026-06-11 | 28.6000 | 33.0500 | 27.5000 | 31.8000 | +29.321% | 149 | 13,336 | -58.774% |
| 2026-06-10 | 24.9000 | 26.0600 | 23.1900 | 24.5900 | +1.152% | 32 | 13,329 | -46.686% |
| 2026-06-09 | 26.6500 | 26.6500 | 20.0000 | 24.3100 | -7.036% | 112 | 13,331 | -46.072% |
| 2026-06-08 | 25.1200 | 28.2500 | 25.1200 | 26.1500 | +38.948% | 215 | 13,335 | -49.866% |
| 2026-06-05 | 22.1500 | 22.1500 | 18.8200 | 18.8200 | -31.188% | 110 | 13,271 | -30.340% |
| 2026-06-04 | 25.3600 | 27.3500 | 24.8300 | 27.3500 | -1.619% | 72 | 13,285 | -52.066% |
| 2026-06-03 | 31.8000 | 31.8000 | 27.0800 | 27.8000 | +13.008% | 62 | 13,287 | -52.842% |
| 2026-06-02 | 23.0000 | 25.7500 | 22.8200 | 24.6000 | -6.107% | 87 | 13,306 | -46.707% |
| 2026-06-01 | 25.8600 | 29.7100 | 24.8000 | 26.2000 | -18.634% | 163 | 13,304 | -49.962% |
| 2026-05-29 | 36.8000 | 36.8000 | 32.2000 | 32.2000 | -6.395% | 35 | 13,313 | -59.286% |
| 2026-05-28 | 33.8000 | 34.9700 | 31.7600 | 34.4000 | +4.148% | 51 | 13,297 | -61.890% |
| 2026-05-27 | 34.2400 | 34.4200 | 33.0000 | 33.0300 | -10.122% | 10 | 13,302 | -60.309% |
| 2026-05-26 | 33.2100 | 38.3500 | 33.2000 | 36.7500 | +8.120% | 145 | 13,307 | -64.327% |
| 2026-05-22 | 33.1000 | 36.3500 | 33.1000 | 33.9900 | +1.554% | 114 | 13,310 | -61.430% |
| 2026-05-21 | 30.8500 | 33.5000 | 29.7800 | 33.4700 | -0.976% | 20 | 13,310 | -60.831% |
| 2026-05-20 | 34.5500 | 36.0000 | 32.5400 | 33.8000 | +22.909% | 136 | 13,323 | -61.213% |
| 2026-05-19 | 24.6000 | 27.9500 | 22.3000 | 27.5000 | +6.383% | 238 | 13,309 | -52.327% |
| 2026-05-18 | 30.0000 | 30.5000 | 24.4000 | 25.8500 | -3.653% | 123 | 13,313 | -49.284% |
| 2026-05-15 | 27.6000 | 27.6000 | 26.0000 | 26.8300 | -16.935% | 248 | 13,304 | -51.137% |
| 2026-05-14 | 34.3000 | 34.3000 | 32.0300 | 32.3000 | -11.941% | 57 | 13,302 | -59.412% |
| 2026-05-13 | 38.0000 | 38.0000 | 33.5000 | 36.6800 | +9.329% | 34 | 13,302 | -64.258% |
| 2026-05-12 | 39.8700 | 40.8000 | 32.0000 | 33.5500 | -22.013% | 48 | 13,309 | -60.924% |
| 2026-05-11 | 43.9000 | 44.0000 | 40.5300 | 43.0200 | +6.354% | 46 | 13,324 | -69.526% |
| 2026-05-08 | 30.2000 | 43.3500 | 30.2000 | 40.4500 | +46.824% | 66 | 13,356 | -67.590% |
| 2026-05-07 | 30.4500 | 30.6600 | 27.1500 | 27.5500 | -8.167% | 85 | 13,364 | -52.414% |
| 2026-05-06 | 28.5500 | 30.1500 | 25.7000 | 30.0000 | +11.940% | 247 | 13,457 | -56.300% |
| 2026-05-05 | 21.9200 | 28.6500 | 21.9200 | 26.8000 | +45.652% | 329 | 13,497 | -51.082% |
| 2026-05-04 | 21.0000 | 21.0000 | 18.4000 | 18.4000 | -12.381% | 285 | 13,490 | -28.750% |
| 2026-05-01 | 18.2000 | 21.4000 | 18.2000 | 21.0000 | +20.482% | 418 | 13,414 | -37.571% |
| 2026-04-30 | 18.2200 | 18.2300 | 15.6000 | 17.4300 | -1.525% | 165 | 13,324 | -24.785% |
| 2026-04-29 | 12.0000 | 17.7000 | 12.0000 | 17.7000 | +64.345% | 2,453 | 11,263 | -25.932% |
| 2026-04-28 | 9.9500 | 11.2000 | 9.6400 | 10.7700 | -6.348% | 314 | 11,201 | +21.727% |
| 2026-04-27 | 10.9500 | 13.1500 | 10.6000 | 11.5000 | +9.005% | 463 | 11,116 | +14.000% |
| 2026-04-24 | 9.7000 | 11.3100 | 9.1500 | 10.5500 | +139.773% | 738 | 10,786 | +24.265% |
| 2026-04-23 | 4.2000 | 4.8000 | 4.2000 | 4.4000 | +8.642% | 789 | 10,115 | +197.955% |
| 2026-04-22 | 4.9000 | 4.9000 | 4.0500 | 4.0500 | -4.706% | 24 | 10,118 | +223.704% |
| 2026-04-21 | 4.5800 | 4.6900 | 4.2500 | 4.2500 | +3.659% | 49 | 10,116 | +208.471% |
| 2026-04-20 | 5.1500 | 5.1500 | 4.0000 | 4.1000 | -19.608% | 139 | 10,049 | +219.756% |
| 2026-04-17 | 5.3000 | 5.6400 | 4.9000 | 5.1000 | 0.000% | 10,228 | 10,049 | +157.059% |