INTC261016C00105000
INTC Oct 16 2026 105.00 Call
optionOPRA
EODOct 15, 2026
0.08USD-77.778%(-0.28)17,092Vol17,353OI
INTC261016C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0400 | 0.1200 | 0.0200 | 0.0800 | -77.778% | 17,092 | 21,992 | 0.000% |
| 2026-10-14 | 0.6400 | 0.9300 | 0.3500 | 0.3600 | -77.358% | 20,701 | 19,712 | -77.778% |
| 2026-10-13 | 0.7900 | 1.7000 | 0.4500 | 1.5900 | +31.405% | 26,996 | 19,665 | -94.969% |
| 2026-10-12 | 1.9700 | 2.1000 | 1.0600 | 1.2100 | -59.667% | 10,302 | 16,738 | -93.388% |
| 2026-10-09 | 5.4000 | 5.4000 | 2.7500 | 3.0000 | -40.594% | 8,306 | 15,568 | -97.333% |
| 2026-10-08 | 6.5000 | 7.8000 | 4.0500 | 5.0500 | -45.523% | 1,696 | 15,620 | -98.416% |
| 2026-10-07 | 8.3700 | 11.2000 | 8.3700 | 9.2700 | +3.575% | 379 | 15,600 | -99.137% |
| 2026-10-06 | 12.6900 | 13.5000 | 8.9200 | 8.9500 | -26.155% | 221 | 15,600 | -99.106% |
| 2026-10-05 | 12.5500 | 13.8900 | 11.9100 | 12.1200 | -24.720% | 236 | 15,650 | -99.340% |
| 2026-10-02 | 20.6600 | 21.1100 | 15.5500 | 16.1000 | -1.288% | 244 | 15,651 | -99.503% |
| 2026-10-01 | 15.1800 | 17.5800 | 14.7000 | 16.3100 | -2.335% | 86 | 15,675 | -99.510% |
| 2026-09-30 | 16.1000 | 16.7900 | 14.6000 | 16.7000 | +28.958% | 311 | 15,721 | -99.521% |
| 2026-09-29 | 12.3500 | 15.4900 | 12.1500 | 12.9500 | -4.428% | 71 | 15,742 | -99.382% |
| 2026-09-28 | 17.3500 | 17.5000 | 12.4400 | 13.5500 | -30.867% | 579 | 15,912 | -99.410% |
| 2026-09-25 | 22.9400 | 22.9400 | 19.5600 | 19.6000 | -17.647% | 259 | 15,942 | -99.592% |
| 2026-09-24 | 17.4100 | 23.8000 | 17.4100 | 23.8000 | +26.260% | 203 | 16,053 | -99.664% |
| 2026-09-23 | 19.3300 | 19.3300 | 17.0000 | 18.8500 | -9.809% | 719 | 17,559 | -99.576% |
| 2026-09-22 | 18.3500 | 21.0200 | 18.2500 | 20.9000 | +8.290% | 1,728 | 16,394 | -99.617% |
| 2026-09-21 | 14.9000 | 22.0000 | 14.0000 | 19.3000 | +106.638% | 2,124 | 17,510 | -99.585% |
| 2026-09-18 | 10.6500 | 10.6500 | 7.9500 | 9.3400 | -5.274% | 2,111 | 17,163 | -99.143% |
| 2026-09-17 | 7.3500 | 11.6000 | 7.3500 | 9.8600 | +72.982% | 7,038 | 18,067 | -99.189% |
| 2026-09-16 | 5.5500 | 7.4000 | 4.9500 | 5.7000 | +44.304% | 4,668 | 17,521 | -98.596% |
| 2026-09-15 | 4.6800 | 5.5900 | 3.7000 | 3.9500 | -5.952% | 8,311 | 13,867 | -97.975% |
| 2026-09-14 | 4.0000 | 4.8100 | 3.6000 | 4.2000 | -37.778% | 2,412 | 13,715 | -98.095% |
| 2026-09-11 | 6.4500 | 8.1000 | 6.2700 | 6.7500 | +12.500% | 2,762 | 13,090 | -98.815% |
| 2026-09-10 | 7.6000 | 7.8100 | 5.8500 | 6.0000 | -37.500% | 1,546 | 12,782 | -98.667% |
| 2026-09-09 | 8.0000 | 9.8000 | 8.0000 | 9.6000 | +9.714% | 3,281 | 12,816 | -99.167% |
| 2026-09-08 | 6.9000 | 9.8000 | 6.7000 | 8.7500 | +81.159% | 16,291 | 21,259 | -99.086% |
| 2026-09-04 | 3.3300 | 4.9000 | 3.3000 | 4.8300 | +50.937% | 1,809 | 17,801 | -98.344% |
| 2026-09-03 | 2.4000 | 3.3000 | 2.1500 | 3.2000 | +22.605% | 10,638 | 13,184 | -97.500% |
| 2026-09-02 | 2.4300 | 2.7600 | 2.1500 | 2.6100 | +3.571% | 2,004 | 12,408 | -96.935% |
| 2026-09-01 | 2.2400 | 2.6000 | 1.9100 | 2.5200 | -5.618% | 778 | 12,362 | -96.825% |
| 2026-08-31 | 3.0500 | 3.6000 | 2.6300 | 2.6700 | -9.492% | 736 | 12,265 | -97.004% |
| 2026-08-28 | 3.6500 | 4.7000 | 2.9500 | 2.9500 | -28.049% | 6,672 | 13,320 | -97.288% |
| 2026-08-27 | 3.6000 | 4.5000 | 3.2000 | 4.1000 | +29.338% | 4,870 | 9,520 | -98.049% |
| 2026-08-26 | 2.8600 | 3.2500 | 2.5800 | 3.1700 | +2.258% | 276 | 9,442 | -97.476% |
| 2026-08-25 | 3.6500 | 3.8600 | 3.0500 | 3.1000 | 0.000% | 3,034 | 8,366 | -97.419% |
| 2026-08-24 | 3.7600 | 3.7600 | 2.6900 | 3.1000 | -25.837% | 1,358 | 8,474 | -97.419% |
| 2026-08-21 | 4.9600 | 4.9600 | 4.1500 | 4.1800 | -16.733% | 868 | 8,347 | -98.086% |
| 2026-08-20 | 5.0000 | 5.3000 | 4.3000 | 5.0200 | -5.283% | 1,080 | 8,193 | -98.406% |
| 2026-08-19 | 7.4300 | 7.4600 | 4.9000 | 5.3000 | -25.352% | 1,183 | 8,095 | -98.491% |
| 2026-08-18 | 8.2000 | 8.5700 | 6.7000 | 7.1000 | -34.381% | 1,307 | 7,565 | -98.873% |
| 2026-08-17 | 11.3000 | 12.3400 | 10.4000 | 10.8200 | +0.278% | 3,696 | 4,899 | -99.261% |
| 2026-08-14 | 12.4500 | 13.6500 | 10.5000 | 10.7900 | -14.704% | 1,125 | 4,627 | -99.259% |
| 2026-08-13 | 10.2100 | 14.3500 | 10.2100 | 12.6500 | +22.222% | 1,206 | 4,442 | -99.368% |
| 2026-08-12 | 10.8000 | 11.5500 | 9.9000 | 10.3500 | +15.000% | 1,824 | 4,261 | -99.227% |
| 2026-08-11 | 8.3200 | 9.6000 | 8.3200 | 9.0000 | -3.949% | 477 | 4,061 | -99.111% |
| 2026-08-10 | 10.4000 | 10.6500 | 9.2900 | 9.3700 | -20.728% | 278 | 4,008 | -99.146% |
| 2026-08-07 | 13.3300 | 13.8800 | 10.9000 | 11.8200 | -2.796% | 268 | 3,987 | -99.323% |
| 2026-08-06 | 10.4500 | 13.7000 | 10.4500 | 12.1600 | -11.111% | 250 | 3,868 | -99.342% |
| 2026-08-05 | 12.9500 | 14.2500 | 12.0000 | 13.6800 | -1.013% | 319 | 3,946 | -99.415% |
| 2026-08-04 | 10.1000 | 13.9700 | 10.1000 | 13.8200 | +67.922% | 447 | 3,944 | -99.421% |
| 2026-08-03 | 7.1800 | 8.4000 | 6.3500 | 8.2300 | -5.402% | 200 | 3,859 | -99.028% |
| 2026-07-31 | 10.9500 | 12.0000 | 8.7000 | 8.7000 | -1.136% | 130 | 3,833 | -99.080% |
| 2026-07-30 | 7.3500 | 10.4500 | 7.3500 | 8.8000 | +54.386% | 194 | 3,824 | -99.091% |
| 2026-07-29 | 7.5000 | 8.1000 | 5.7000 | 5.7000 | -23.284% | 81 | 3,829 | -98.596% |
| 2026-07-28 | 7.3400 | 7.8500 | 6.3800 | 7.4300 | -20.535% | 284 | 3,640 | -98.923% |
| 2026-07-27 | 10.0000 | 11.2000 | 8.0100 | 9.3500 | -7.700% | 690 | 3,280 | -99.144% |
| 2026-07-24 | 14.8000 | 15.5000 | 10.0000 | 10.1300 | -34.645% | 237 | 3,181 | -99.210% |
| 2026-07-23 | 17.6100 | 17.9000 | 15.1400 | 15.5000 | -11.429% | 743 | 2,663 | -99.484% |
| 2026-07-22 | 18.0400 | 19.7500 | 17.5000 | 17.5000 | -10.486% | 146 | 2,579 | -99.543% |
| 2026-07-21 | 17.5000 | 19.5500 | 16.9100 | 19.5500 | +33.904% | 115 | 2,545 | -99.591% |
| 2026-07-20 | 15.2000 | 16.1500 | 14.6000 | 14.6000 | +5.491% | 91 | 2,480 | -99.452% |
| 2026-07-17 | 12.1000 | 14.7000 | 11.0800 | 13.8400 | -1.143% | 161 | 2,390 | -99.422% |
| 2026-07-16 | 16.3000 | 16.3000 | 13.3000 | 14.0000 | -20.680% | 252 | 2,355 | -99.429% |
| 2026-07-15 | 20.9000 | 20.9000 | 15.2500 | 17.6500 | -17.136% | 105 | 2,310 | -99.547% |
| 2026-07-14 | 20.0000 | 21.3000 | 17.7300 | 21.3000 | +21.714% | 254 | 2,435 | -99.624% |
| 2026-07-13 | 18.5000 | 19.2700 | 16.7400 | 17.5000 | -19.466% | 493 | 2,129 | -99.543% |
| 2026-07-10 | 21.8500 | 21.9400 | 21.1000 | 21.7300 | -12.131% | 10 | 2,123 | -99.632% |
| 2026-07-09 | 25.7500 | 27.2000 | 24.7300 | 24.7300 | +11.900% | 9 | 2,125 | -99.677% |
| 2026-07-08 | 22.1500 | 22.1500 | 19.5000 | 22.1000 | -0.897% | 54 | 2,109 | -99.638% |
| 2026-07-07 | 25.1500 | 25.1500 | 22.2000 | 22.3000 | -30.269% | 32 | 2,103 | -99.641% |
| 2026-07-06 | 33.9200 | 33.9200 | 31.9800 | 31.9800 | +9.708% | 53 | 2,154 | -99.750% |
| 2026-07-02 | 34.0000 | 34.0000 | 29.1500 | 29.1500 | -21.216% | 86 | 2,222 | -99.726% |
| 2026-07-01 | 40.8600 | 40.8700 | 36.4000 | 37.0000 | -19.495% | 20 | 2,206 | -99.784% |
| 2026-06-30 | 43.4000 | 46.9000 | 43.4000 | 45.9600 | +18.698% | 10 | 2,203 | -99.826% |
| 2026-06-29 | 33.0000 | 38.7200 | 30.8000 | 38.7200 | +5.160% | 52 | 2,253 | -99.793% |
| 2026-06-26 | 36.8200 | 36.8200 | 36.8200 | 36.8200 | -0.486% | 1 | 2,253 | -99.783% |
| 2026-06-25 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -4.516% | 1 | 2,252 | -99.784% |
| 2026-06-24 | 38.7500 | 38.7500 | 38.7500 | 38.7500 | -9.905% | 1 | 2,253 | -99.794% |
| 2026-06-23 | 41.8400 | 44.4500 | 41.8400 | 43.0100 | -6.683% | 12 | 2,250 | -99.814% |
| 2026-06-22 | 46.2000 | 46.2000 | 44.7600 | 46.0900 | +10.263% | 27 | 2,259 | -99.826% |
| 2026-06-18 | 42.0000 | 42.5000 | 39.6000 | 41.8000 | +21.937% | 22 | 2,273 | -99.809% |
| 2026-06-17 | 30.6600 | 34.2800 | 30.6600 | 34.2800 | +13.887% | 12 | 2,273 | -99.767% |
| 2026-06-16 | 37.1000 | 37.1000 | 30.1000 | 30.1000 | -18.868% | 30 | 2,283 | -99.734% |
| 2026-06-15 | 38.6500 | 39.3700 | 36.7500 | 37.1000 | +0.270% | 11 | 2,281 | -99.784% |
| 2026-06-12 | 32.0000 | 37.0000 | 31.5500 | 37.0000 | +25.424% | 13 | 2,287 | -99.784% |
| 2026-06-11 | 27.7000 | 29.5000 | 25.1000 | 29.5000 | +36.574% | 51 | 2,314 | -99.729% |
| 2026-06-10 | 22.9600 | 23.1500 | 21.4500 | 21.6000 | -2.262% | 6 | 2,312 | -99.630% |
| 2026-06-09 | 26.2500 | 26.2500 | 18.0500 | 22.1000 | -10.381% | 219 | 2,293 | -99.638% |
| 2026-06-08 | 23.7000 | 25.7500 | 22.4200 | 24.6600 | +38.151% | 44 | 2,313 | -99.676% |
| 2026-06-05 | 20.9200 | 20.9200 | 17.5500 | 17.8500 | -28.600% | 62 | 2,270 | -99.552% |
| 2026-06-04 | 23.9000 | 25.0000 | 23.9000 | 25.0000 | -0.794% | 27 | 2,265 | -99.680% |
| 2026-06-03 | 28.2100 | 28.7000 | 25.0000 | 25.2000 | +12.500% | 16 | 2,267 | -99.683% |
| 2026-06-02 | 21.4700 | 23.5500 | 21.4700 | 22.4000 | -3.739% | 24 | 2,253 | -99.643% |
| 2026-06-01 | 23.1400 | 25.8500 | 23.1400 | 23.2700 | -14.606% | 27 | 2,254 | -99.656% |
| 2026-05-29 | 30.1100 | 30.1100 | 27.2500 | 27.2500 | -14.844% | 5 | 2,253 | -99.706% |
| 2026-05-28 | 29.0800 | 32.0000 | 29.0800 | 32.0000 | +4.918% | 3 | 2,254 | -99.750% |
| 2026-05-27 | 31.2200 | 31.2200 | 30.5000 | 30.5000 | -5.631% | 3 | 2,252 | -99.738% |
| 2026-05-22 | 32.1700 | 32.3200 | 32.1700 | 32.3200 | +12.105% | 4 | 2,254 | -99.752% |
| 2026-05-21 | 27.7000 | 28.8300 | 27.7000 | 28.8300 | -1.267% | 3 | 2,253 | -99.723% |
| 2026-05-20 | 31.8500 | 31.8500 | 29.2000 | 29.2000 | +12.308% | 25 | 2,273 | -99.726% |
| 2026-05-19 | 24.0500 | 26.2000 | 20.2500 | 26.0000 | +11.206% | 56 | 2,273 | -99.692% |
| 2026-05-18 | 25.8500 | 25.8500 | 22.5300 | 23.3800 | -7.479% | 27 | 2,253 | -99.658% |
| 2026-05-15 | 24.3000 | 25.5600 | 23.8500 | 25.2700 | -17.175% | 36 | 2,241 | -99.683% |
| 2026-05-14 | 29.5600 | 30.5800 | 29.5600 | 30.5100 | -6.440% | 84 | 2,302 | -99.738% |
| 2026-05-13 | 35.1800 | 35.1800 | 30.7500 | 32.6100 | +3.524% | 33 | 2,303 | -99.755% |
| 2026-05-12 | 36.8600 | 36.8600 | 30.8100 | 31.5000 | -22.642% | 39 | 2,290 | -99.746% |
| 2026-05-11 | 41.8500 | 41.8500 | 37.9000 | 40.7200 | +9.023% | 193 | 2,321 | -99.804% |
| 2026-05-08 | 29.7000 | 42.0500 | 29.7000 | 37.3500 | +38.796% | 106 | 2,272 | -99.786% |
| 2026-05-07 | 28.0000 | 28.3000 | 25.7000 | 26.9100 | -1.788% | 44 | 2,310 | -99.703% |
| 2026-05-06 | 25.5500 | 27.6800 | 24.0000 | 27.4000 | +11.156% | 411 | 2,457 | -99.708% |
| 2026-05-05 | 19.5600 | 26.0200 | 19.5600 | 24.6500 | +45.000% | 559 | 2,089 | -99.675% |
| 2026-05-04 | 19.4500 | 19.4500 | 16.9500 | 17.0000 | -12.506% | 79 | 2,051 | -99.529% |
| 2026-05-01 | 15.9000 | 19.5000 | 15.9000 | 19.4300 | +29.533% | 152 | 1,950 | -99.588% |
| 2026-04-30 | 16.1500 | 16.3000 | 13.7900 | 15.0000 | -6.309% | 239 | 1,768 | -99.467% |
| 2026-04-29 | 10.8500 | 16.0100 | 10.8500 | 16.0100 | +69.418% | 487 | 1,755 | -99.500% |
| 2026-04-28 | 9.3000 | 9.9500 | 8.5000 | 9.4500 | -4.061% | 541 | 1,391 | -99.153% |
| 2026-04-27 | 10.1500 | 11.4000 | 9.3500 | 9.8500 | +9.444% | 270 | 1,173 | -99.188% |
| 2026-04-24 | 9.2900 | 10.3500 | 8.1700 | 9.0000 | +136.842% | 883 | 627 | -99.111% |
| 2026-04-23 | 4.0500 | 4.2000 | 3.8000 | 3.8000 | +8.571% | 536 | 97 | -97.895% |
| 2026-04-22 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | -10.256% | 11 | 88 | -97.714% |
| 2026-04-21 | 3.9200 | 4.0100 | 3.8000 | 3.9000 | +9.859% | 79 | 41 | -97.949% |
| 2026-04-20 | 3.5800 | 3.7000 | 3.4500 | 3.5500 | 0.000% | 44 | 0 | -97.746% |