INTC261016C00110000
INTC Oct 16 2026 110.00 Call
optionOPRA
EODOct 6, 2026
5.55USD-31.650%(-2.57)1,106Vol40,646OI
INTC261016C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 8.7300 | 9.1600 | 5.5000 | 5.5500 | -31.650% | 1,106 | 40,851 | 0.000% |
| 2026-10-05 | 8.6500 | 10.0000 | 8.1000 | 8.1200 | -28.772% | 320 | 40,934 | -31.650% |
| 2026-10-02 | 16.1000 | 17.0000 | 11.3000 | 11.4000 | -7.090% | 1,492 | 41,147 | -51.316% |
| 2026-10-01 | 11.3800 | 13.7200 | 10.2000 | 12.2700 | -4.884% | 553 | 41,218 | -54.768% |
| 2026-09-30 | 9.7000 | 12.9000 | 9.7000 | 12.9000 | +35.789% | 491 | 41,344 | -56.977% |
| 2026-09-29 | 10.2900 | 11.8000 | 8.6200 | 9.5000 | -3.553% | 715 | 41,308 | -41.579% |
| 2026-09-28 | 13.9700 | 13.9700 | 9.1000 | 9.8500 | -36.534% | 787 | 41,485 | -43.655% |
| 2026-09-25 | 18.1900 | 18.1900 | 15.5200 | 15.5200 | -20.816% | 627 | 41,880 | -64.240% |
| 2026-09-24 | 14.0200 | 19.7000 | 13.7000 | 19.6000 | +25.400% | 6,214 | 47,148 | -71.684% |
| 2026-09-23 | 16.9500 | 16.9500 | 13.4200 | 15.6300 | -8.059% | 1,326 | 47,425 | -64.491% |
| 2026-09-22 | 14.7200 | 17.0300 | 14.5500 | 17.0000 | +8.974% | 9,678 | 55,147 | -67.353% |
| 2026-09-21 | 11.7500 | 18.2000 | 10.8500 | 15.6000 | +122.857% | 23,496 | 77,754 | -64.423% |
| 2026-09-18 | 7.9500 | 8.1500 | 5.7000 | 7.0000 | -6.292% | 10,222 | 76,930 | -20.714% |
| 2026-09-17 | 5.3500 | 8.9500 | 5.3500 | 7.4700 | +82.195% | 20,415 | 76,036 | -25.703% |
| 2026-09-16 | 4.1000 | 5.4000 | 3.5000 | 4.1000 | +50.183% | 5,763 | 75,572 | +35.366% |
| 2026-09-15 | 3.2700 | 4.0200 | 2.5600 | 2.7300 | -7.458% | 3,209 | 75,730 | +103.297% |
| 2026-09-14 | 2.6000 | 3.4500 | 2.5500 | 2.9500 | -40.041% | 4,587 | 74,947 | +88.136% |
| 2026-09-11 | 5.2500 | 6.1000 | 4.5000 | 4.9200 | +10.562% | 3,515 | 74,619 | +12.805% |
| 2026-09-10 | 5.7500 | 5.8500 | 4.3500 | 4.4500 | -39.783% | 5,160 | 73,330 | +24.719% |
| 2026-09-09 | 6.2000 | 7.7000 | 6.2000 | 7.3900 | +6.638% | 5,186 | 72,979 | -24.899% |
| 2026-09-08 | 5.3000 | 7.7000 | 5.2000 | 6.9300 | +89.863% | 10,312 | 76,991 | -19.913% |
| 2026-09-04 | 2.5000 | 3.7000 | 2.3700 | 3.6500 | +56.652% | 5,939 | 75,038 | +52.055% |
| 2026-09-03 | 1.7800 | 2.4100 | 1.5000 | 2.3300 | +23.936% | 3,437 | 75,169 | +138.197% |
| 2026-09-02 | 1.6000 | 1.9900 | 1.5500 | 1.8800 | +3.297% | 12,405 | 65,067 | +195.213% |
| 2026-09-01 | 1.5900 | 1.8700 | 1.3900 | 1.8200 | -7.143% | 2,817 | 64,476 | +204.945% |
| 2026-08-31 | 2.2200 | 2.6100 | 1.9000 | 1.9600 | -10.909% | 975 | 64,225 | +183.163% |
| 2026-08-28 | 2.6800 | 3.5400 | 2.1900 | 2.2000 | -29.032% | 1,849 | 63,381 | +152.273% |
| 2026-08-27 | 2.8000 | 3.5000 | 2.3600 | 3.1000 | +25.506% | 1,914 | 62,623 | +79.032% |
| 2026-08-26 | 2.3500 | 2.5400 | 1.9300 | 2.4700 | +6.009% | 11,484 | 52,166 | +124.696% |
| 2026-08-25 | 2.9300 | 3.0200 | 2.3000 | 2.3300 | -2.917% | 2,477 | 51,405 | +138.197% |
| 2026-08-24 | 2.9100 | 2.9100 | 2.0600 | 2.4000 | -26.154% | 2,147 | 51,017 | +131.250% |
| 2026-08-21 | 4.0500 | 4.0500 | 3.2400 | 3.2500 | -18.750% | 1,044 | 50,745 | +70.769% |
| 2026-08-20 | 3.8500 | 4.2000 | 3.2500 | 4.0000 | -2.200% | 16,876 | 35,931 | +38.750% |
| 2026-08-19 | 5.7500 | 6.0000 | 3.7500 | 4.0900 | -26.964% | 8,903 | 28,362 | +35.697% |
| 2026-08-18 | 7.1500 | 7.1500 | 5.3000 | 5.6000 | -37.430% | 5,525 | 25,381 | -0.893% |
| 2026-08-17 | 9.9000 | 10.3000 | 8.5000 | 8.9500 | +1.474% | 1,828 | 25,099 | -37.989% |
| 2026-08-14 | 10.7500 | 11.6000 | 8.6000 | 8.8200 | -17.183% | 2,318 | 24,212 | -37.075% |
| 2026-08-13 | 8.5000 | 12.1500 | 8.4400 | 10.6500 | +23.121% | 1,953 | 23,895 | -47.887% |
| 2026-08-12 | 10.0000 | 10.0000 | 8.1500 | 8.6500 | +15.642% | 812 | 23,643 | -35.838% |
| 2026-08-11 | 7.2000 | 8.1000 | 7.2000 | 7.4800 | -4.713% | 1,343 | 22,570 | -25.802% |
| 2026-08-10 | 8.7500 | 8.9300 | 7.7500 | 7.8500 | -23.039% | 603 | 22,376 | -29.299% |
| 2026-08-07 | 11.5000 | 12.0000 | 9.3000 | 10.2000 | -2.017% | 605 | 22,191 | -45.588% |
| 2026-08-06 | 9.9800 | 12.1500 | 8.9000 | 10.4100 | -12.887% | 628 | 22,397 | -46.686% |
| 2026-08-05 | 11.5000 | 12.3000 | 10.2100 | 11.9500 | -1.240% | 314 | 22,290 | -53.556% |
| 2026-08-04 | 8.3000 | 12.2000 | 8.3000 | 12.1000 | +74.101% | 866 | 22,304 | -54.132% |
| 2026-08-03 | 6.8000 | 7.2000 | 5.3300 | 6.9500 | -4.795% | 5,407 | 17,229 | -20.144% |
| 2026-07-31 | 9.9000 | 10.5500 | 7.3000 | 7.3000 | -3.947% | 250 | 17,235 | -23.973% |
| 2026-07-30 | 5.8500 | 8.9000 | 5.8500 | 7.6000 | +59.664% | 444 | 17,256 | -26.974% |
| 2026-07-29 | 6.6500 | 6.6500 | 4.7600 | 4.7600 | -23.962% | 4,135 | 14,628 | +16.597% |
| 2026-07-28 | 6.5500 | 6.7500 | 5.2500 | 6.2600 | -20.960% | 12,411 | 3,394 | -11.342% |
| 2026-07-27 | 8.8000 | 9.4500 | 6.6300 | 7.9200 | -8.756% | 494 | 3,555 | -29.924% |
| 2026-07-24 | 12.9100 | 13.1000 | 8.5000 | 8.6800 | -38.177% | 549 | 3,311 | -36.060% |
| 2026-07-23 | 15.1000 | 15.7500 | 13.3500 | 14.0400 | -12.250% | 221 | 3,250 | -60.470% |
| 2026-07-22 | 14.9600 | 17.8000 | 14.9600 | 16.0000 | -8.936% | 127 | 3,214 | -65.313% |
| 2026-07-21 | 15.9000 | 17.5700 | 15.0500 | 17.5700 | +35.154% | 582 | 3,166 | -68.412% |
| 2026-07-20 | 13.5500 | 14.5500 | 12.7500 | 13.0000 | +4.923% | 201 | 3,137 | -57.308% |
| 2026-07-17 | 10.3500 | 13.4000 | 9.3500 | 12.3900 | +3.250% | 195 | 3,151 | -55.206% |
| 2026-07-16 | 15.1500 | 15.1500 | 11.8800 | 12.0000 | -24.051% | 323 | 2,936 | -53.750% |
| 2026-07-15 | 18.7000 | 19.0000 | 13.5000 | 15.8000 | -16.402% | 1,478 | 2,187 | -64.873% |
| 2026-07-14 | 18.2000 | 19.1000 | 15.9000 | 18.9000 | +20.000% | 238 | 2,161 | -70.635% |
| 2026-07-13 | 17.1000 | 17.1000 | 14.8500 | 15.7500 | -19.231% | 158 | 2,090 | -64.762% |
| 2026-07-10 | 19.7000 | 20.2500 | 19.2500 | 19.5000 | -11.364% | 91 | 2,024 | -71.538% |
| 2026-07-09 | 23.0500 | 24.5600 | 21.4500 | 22.0000 | +5.364% | 84 | 2,039 | -74.773% |
| 2026-07-08 | 20.4800 | 20.8800 | 17.6500 | 20.8800 | +1.016% | 878 | 1,712 | -73.420% |
| 2026-07-07 | 24.6200 | 24.6200 | 19.8600 | 20.6700 | -27.979% | 753 | 1,345 | -73.149% |
| 2026-07-06 | 31.7700 | 32.3000 | 28.7000 | 28.7000 | +4.402% | 218 | 1,352 | -80.662% |
| 2026-07-02 | 34.8000 | 34.8000 | 26.4100 | 27.4900 | -16.697% | 226 | 1,143 | -79.811% |
| 2026-07-01 | 33.6500 | 34.5000 | 33.0000 | 33.0000 | -25.017% | 64 | 1,168 | -83.182% |
| 2026-06-30 | 40.4000 | 44.1200 | 40.4000 | 44.0100 | +24.639% | 123 | 1,233 | -87.389% |
| 2026-06-29 | 29.9200 | 35.6700 | 27.4000 | 35.3100 | +1.905% | 82 | 1,225 | -84.282% |
| 2026-06-26 | 34.1000 | 34.6500 | 32.4000 | 34.6500 | -4.017% | 13 | 1,228 | -83.983% |
| 2026-06-25 | 34.3300 | 36.1000 | 34.3300 | 36.1000 | +4.486% | 54 | 1,176 | -84.626% |
| 2026-06-24 | 37.7000 | 38.0000 | 34.5500 | 34.5500 | -9.055% | 12 | 1,174 | -83.936% |
| 2026-06-23 | 40.3500 | 40.3500 | 37.9900 | 37.9900 | -11.445% | 3 | 1,174 | -85.391% |
| 2026-06-22 | 43.2600 | 44.0000 | 41.7500 | 42.9000 | +10.767% | 916 | 1,974 | -87.063% |
| 2026-06-18 | 36.0000 | 39.5500 | 35.5500 | 38.7300 | +21.792% | 121 | 1,886 | -85.670% |
| 2026-06-17 | 28.2500 | 31.8000 | 27.8700 | 31.8000 | +15.636% | 126 | 1,882 | -82.547% |
| 2026-06-16 | 33.5000 | 33.5000 | 27.5000 | 27.5000 | -20.977% | 44 | 1,856 | -79.818% |
| 2026-06-15 | 35.7700 | 37.7500 | 34.2000 | 34.8000 | +4.379% | 29 | 1,854 | -84.052% |
| 2026-06-12 | 28.8000 | 34.3000 | 28.8000 | 33.3400 | +24.310% | 84 | 1,914 | -83.353% |
| 2026-06-11 | 25.0000 | 28.1500 | 22.9600 | 26.8200 | +31.149% | 357 | 1,856 | -79.306% |
| 2026-06-10 | 21.0500 | 22.8200 | 19.7500 | 20.4500 | -2.850% | 24 | 1,846 | -72.861% |
| 2026-06-09 | 24.0000 | 24.3000 | 16.5000 | 21.0500 | -3.440% | 293 | 1,750 | -73.634% |
| 2026-06-08 | 20.4500 | 23.9400 | 19.8700 | 21.8000 | +33.907% | 314 | 1,651 | -74.541% |
| 2026-06-05 | 21.9500 | 21.9500 | 16.1000 | 16.2800 | -26.335% | 74 | 1,612 | -65.909% |
| 2026-06-04 | 21.0000 | 22.2500 | 20.0000 | 22.1000 | -6.633% | 36 | 1,602 | -74.887% |
| 2026-06-03 | 28.3500 | 28.3500 | 23.1000 | 23.6700 | +14.348% | 70 | 1,587 | -76.553% |
| 2026-06-02 | 19.6500 | 21.9500 | 19.6000 | 20.7000 | -5.909% | 94 | 1,551 | -73.188% |
| 2026-06-01 | 22.2000 | 25.0000 | 20.6100 | 22.0000 | -15.870% | 170 | 1,529 | -74.773% |
| 2026-05-29 | 32.0800 | 32.1000 | 26.1500 | 26.1500 | -10.751% | 12 | 1,525 | -78.776% |
| 2026-05-28 | 29.2500 | 29.3000 | 29.2500 | 29.3000 | -0.779% | 5 | 1,527 | -81.058% |
| 2026-05-27 | 28.3000 | 29.5300 | 28.3000 | 29.5300 | -8.349% | 14 | 1,519 | -81.206% |
| 2026-05-26 | 31.1000 | 32.5000 | 29.6500 | 32.2200 | +9.220% | 39 | 1,518 | -82.775% |
| 2026-05-22 | 29.7800 | 30.5200 | 29.3700 | 29.5000 | +6.115% | 68 | 1,461 | -81.186% |
| 2026-05-21 | 26.2500 | 28.4700 | 26.2500 | 27.8000 | -3.472% | 15 | 1,466 | -80.036% |
| 2026-05-20 | 29.5000 | 30.4500 | 26.7000 | 28.8000 | +23.871% | 78 | 1,497 | -80.729% |
| 2026-05-19 | 18.5700 | 24.7000 | 18.5700 | 23.2500 | +14.138% | 1,054 | 715 | -76.129% |
| 2026-05-18 | 26.2200 | 26.2200 | 19.1000 | 20.3700 | -9.467% | 93 | 666 | -72.754% |
| 2026-05-15 | 24.0000 | 24.1500 | 21.9000 | 22.5000 | -16.667% | 64 | 634 | -75.333% |
| 2026-05-14 | 27.1600 | 29.0000 | 27.0000 | 27.0000 | -15.493% | 69 | 611 | -79.444% |
| 2026-05-13 | 33.8600 | 33.8600 | 30.2700 | 31.9500 | +1.429% | 11 | 611 | -82.629% |
| 2026-05-12 | 35.4800 | 35.4800 | 27.9400 | 31.5000 | -17.018% | 44 | 598 | -82.381% |
| 2026-05-11 | 40.2700 | 40.3000 | 35.6200 | 37.9600 | +10.994% | 37 | 601 | -85.379% |
| 2026-05-08 | 24.3500 | 38.0500 | 24.3500 | 34.2000 | +45.100% | 69 | 609 | -83.772% |
| 2026-05-07 | 24.5000 | 26.2000 | 23.0000 | 23.5700 | -8.109% | 92 | 582 | -76.453% |
| 2026-05-06 | 24.7500 | 26.0000 | 21.5000 | 25.6500 | +12.303% | 139 | 519 | -78.363% |
| 2026-05-05 | 17.1800 | 23.9000 | 17.1800 | 22.8400 | +49.967% | 336 | 367 | -75.701% |
| 2026-05-04 | 17.2000 | 17.2100 | 15.2000 | 15.2300 | -13.318% | 31 | 353 | -63.559% |
| 2026-05-01 | 16.7800 | 18.0000 | 16.7800 | 17.5700 | +23.472% | 150 | 300 | -68.412% |
| 2026-04-30 | 13.2500 | 14.7100 | 12.8000 | 14.2300 | -1.386% | 109 | 300 | -60.998% |
| 2026-04-29 | 9.4000 | 14.4300 | 9.4000 | 14.4300 | +71.786% | 703 | 155 | -61.538% |
| 2026-04-28 | 7.8000 | 8.7500 | 7.8000 | 8.4000 | -0.592% | 111 | 51 | -33.929% |
| 2026-04-27 | 9.1000 | 10.5000 | 8.3500 | 8.4500 | 0.000% | 67 | 0 | -34.320% |