INTC261016C00120000
INTC Oct 16 2026 120.00 Call
optionOPRA
EODOct 6, 2026
1.85USD-41.270%(-1.30)19,542Vol42,618OI
INTC261016C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.3500 | 3.8000 | 1.8000 | 1.8500 | -41.270% | 19,542 | 36,863 | 0.000% |
| 2026-10-05 | 2.8500 | 4.3300 | 2.8500 | 3.1500 | -39.423% | 3,353 | 35,833 | -41.270% |
| 2026-10-02 | 8.5500 | 9.5700 | 5.1000 | 5.2000 | -14.754% | 4,420 | 37,185 | -64.423% |
| 2026-10-01 | 5.7500 | 7.4000 | 5.0000 | 6.1000 | -8.955% | 8,441 | 37,825 | -69.672% |
| 2026-09-30 | 4.6500 | 6.9000 | 4.6500 | 6.7000 | +42.857% | 6,749 | 38,627 | -72.388% |
| 2026-09-29 | 5.1500 | 6.2700 | 4.0500 | 4.6900 | -8.577% | 14,207 | 38,362 | -60.554% |
| 2026-09-28 | 7.7000 | 8.1000 | 4.4800 | 5.1300 | -44.541% | 7,808 | 33,470 | -63.938% |
| 2026-09-25 | 11.9000 | 11.9000 | 9.2000 | 9.2500 | -25.703% | 1,432 | 33,379 | -80.000% |
| 2026-09-24 | 8.5000 | 12.4600 | 7.8000 | 12.4500 | +31.053% | 3,687 | 34,355 | -85.141% |
| 2026-09-23 | 10.5000 | 10.5000 | 7.7500 | 9.5000 | -10.377% | 4,749 | 33,748 | -80.526% |
| 2026-09-22 | 9.0800 | 10.7500 | 8.7800 | 10.6000 | +8.607% | 3,520 | 34,023 | -82.547% |
| 2026-09-21 | 6.7000 | 11.9000 | 6.3000 | 9.7600 | +167.397% | 12,899 | 35,371 | -81.045% |
| 2026-09-18 | 4.3000 | 4.6000 | 2.8500 | 3.6500 | -9.877% | 6,070 | 33,697 | -49.315% |
| 2026-09-17 | 2.7700 | 5.1000 | 2.7700 | 4.0500 | +93.780% | 22,391 | 24,537 | -54.321% |
| 2026-09-16 | 1.9800 | 2.8400 | 1.7100 | 2.0900 | +60.769% | 21,335 | 11,321 | -11.483% |
| 2026-09-15 | 1.6800 | 2.0200 | 1.2500 | 1.3000 | -12.162% | 1,117 | 11,273 | +42.308% |
| 2026-09-14 | 1.5900 | 1.7000 | 1.2900 | 1.4800 | -43.726% | 2,189 | 11,031 | +25.000% |
| 2026-09-11 | 2.5200 | 3.4000 | 2.3400 | 2.6300 | +7.787% | 9,888 | 17,290 | -29.658% |
| 2026-09-10 | 3.6500 | 3.6500 | 2.4000 | 2.4400 | -44.545% | 2,112 | 17,122 | -24.180% |
| 2026-09-09 | 3.7300 | 4.6000 | 3.7300 | 4.4000 | +4.019% | 2,342 | 14,400 | -57.955% |
| 2026-09-08 | 3.2500 | 4.7000 | 3.0000 | 4.2300 | +104.348% | 12,437 | 11,126 | -56.265% |
| 2026-09-04 | 1.3300 | 2.1100 | 1.3300 | 2.0700 | +59.231% | 1,774 | 11,043 | -10.628% |
| 2026-09-03 | 0.9400 | 1.3100 | 0.8000 | 1.3000 | +28.713% | 1,669 | 10,391 | +42.308% |
| 2026-09-02 | 1.0000 | 1.0800 | 0.8300 | 1.0100 | +4.124% | 426 | 10,223 | +83.168% |
| 2026-09-01 | 0.8800 | 1.0000 | 0.7200 | 0.9700 | -11.818% | 707 | 10,332 | +90.722% |
| 2026-08-31 | 1.2800 | 1.4800 | 1.0500 | 1.1000 | -12.000% | 842 | 10,328 | +68.182% |
| 2026-08-28 | 1.4800 | 2.1000 | 1.2300 | 1.2500 | -31.694% | 970 | 10,159 | +48.000% |
| 2026-08-27 | 1.6600 | 2.0500 | 1.4300 | 1.8300 | +22.000% | 759 | 10,061 | +1.093% |
| 2026-08-26 | 1.3000 | 1.5100 | 1.1100 | 1.5000 | +9.489% | 1,457 | 9,823 | +23.333% |
| 2026-08-25 | 1.7600 | 1.8000 | 1.3400 | 1.3700 | -1.439% | 888 | 9,743 | +35.036% |
| 2026-08-24 | 1.7400 | 1.9500 | 1.2000 | 1.3900 | -29.798% | 3,883 | 10,068 | +33.094% |
| 2026-08-21 | 2.3600 | 2.4900 | 1.9500 | 1.9800 | -20.161% | 1,038 | 9,696 | -6.566% |
| 2026-08-20 | 2.4000 | 2.5600 | 2.0000 | 2.4800 | -0.402% | 769 | 9,532 | -25.403% |
| 2026-08-19 | 3.6000 | 3.8200 | 2.3500 | 2.4900 | -28.857% | 2,029 | 9,632 | -25.703% |
| 2026-08-18 | 5.0400 | 5.0400 | 3.3200 | 3.5000 | -42.149% | 6,415 | 11,164 | -47.143% |
| 2026-08-17 | 6.3500 | 7.0800 | 5.7000 | 6.0500 | +2.024% | 3,035 | 10,068 | -69.421% |
| 2026-08-14 | 7.3000 | 8.1900 | 5.9300 | 5.9300 | -20.403% | 1,541 | 10,097 | -68.803% |
| 2026-08-13 | 6.1100 | 8.7500 | 5.5500 | 7.4500 | +25.632% | 2,667 | 9,591 | -75.168% |
| 2026-08-12 | 6.3500 | 6.9000 | 5.6300 | 5.9300 | +15.595% | 1,662 | 9,394 | -68.803% |
| 2026-08-11 | 5.0000 | 5.5300 | 4.7800 | 5.1300 | -5.000% | 2,948 | 7,325 | -63.938% |
| 2026-08-10 | 6.3000 | 6.3000 | 5.4000 | 5.4000 | -25.517% | 666 | 7,148 | -65.741% |
| 2026-08-07 | 8.2000 | 8.6500 | 6.5000 | 7.2500 | -3.590% | 3,281 | 7,508 | -74.483% |
| 2026-08-06 | 7.3000 | 8.7600 | 6.5600 | 7.5200 | -12.558% | 237 | 7,450 | -75.399% |
| 2026-08-05 | 8.5500 | 9.3000 | 7.5000 | 8.6000 | -5.495% | 600 | 7,412 | -78.488% |
| 2026-08-04 | 6.1500 | 9.2000 | 5.5000 | 9.1000 | +83.838% | 862 | 7,233 | -79.670% |
| 2026-08-03 | 3.7000 | 5.1500 | 3.7000 | 4.9500 | -0.402% | 474 | 7,246 | -62.626% |
| 2026-07-31 | 6.5200 | 7.6000 | 4.9700 | 4.9700 | -8.807% | 674 | 7,416 | -62.777% |
| 2026-07-30 | 4.2600 | 6.5000 | 4.2600 | 5.4500 | +65.152% | 468 | 7,300 | -66.055% |
| 2026-07-29 | 4.5500 | 4.8500 | 3.3000 | 3.3000 | -26.667% | 559 | 7,129 | -43.939% |
| 2026-07-28 | 4.5000 | 4.9500 | 3.6500 | 4.5000 | -22.813% | 489 | 7,173 | -58.889% |
| 2026-07-27 | 6.5500 | 6.8000 | 4.9500 | 5.8300 | -8.906% | 1,264 | 6,877 | -68.268% |
| 2026-07-24 | 9.5300 | 10.1000 | 6.2000 | 6.4000 | -41.068% | 1,237 | 6,929 | -71.094% |
| 2026-07-23 | 11.5800 | 12.4500 | 10.4000 | 10.8600 | -14.488% | 726 | 6,505 | -82.965% |
| 2026-07-22 | 12.8000 | 14.1000 | 12.7000 | 12.7000 | -8.633% | 98 | 6,493 | -85.433% |
| 2026-07-21 | 11.9500 | 13.9500 | 11.7500 | 13.9000 | +39.698% | 633 | 6,440 | -86.691% |
| 2026-07-20 | 10.3500 | 11.5000 | 9.9000 | 9.9500 | +2.051% | 392 | 6,278 | -81.407% |
| 2026-07-17 | 8.3800 | 10.5500 | 7.4200 | 9.7500 | -0.102% | 2,402 | 4,615 | -81.026% |
| 2026-07-16 | 11.9500 | 11.9500 | 9.2500 | 9.7600 | -22.231% | 215 | 4,565 | -81.045% |
| 2026-07-15 | 15.2000 | 15.2000 | 10.6500 | 12.5500 | -14.041% | 466 | 4,552 | -85.259% |
| 2026-07-14 | 14.2500 | 15.6000 | 13.3400 | 14.6000 | +16.987% | 100 | 4,530 | -87.329% |
| 2026-07-13 | 13.3500 | 13.5700 | 11.7500 | 12.4800 | -21.755% | 266 | 4,474 | -85.176% |
| 2026-07-10 | 16.0500 | 16.4800 | 15.3500 | 15.9500 | -13.315% | 246 | 4,374 | -88.401% |
| 2026-07-09 | 18.6000 | 20.0000 | 18.0000 | 18.4000 | +7.602% | 225 | 4,166 | -89.946% |
| 2026-07-08 | 16.8500 | 17.1000 | 14.5200 | 17.1000 | 0.000% | 142 | 4,154 | -89.181% |
| 2026-07-07 | 20.3600 | 20.3600 | 16.1000 | 17.1000 | -30.853% | 217 | 4,074 | -89.181% |
| 2026-07-06 | 24.3000 | 27.5100 | 24.0500 | 24.7300 | +5.458% | 39 | 4,072 | -92.519% |
| 2026-07-02 | 27.1000 | 27.1000 | 22.0000 | 23.4500 | -15.036% | 299 | 4,066 | -92.111% |
| 2026-07-01 | 31.5200 | 31.5200 | 27.4500 | 27.6000 | -25.224% | 104 | 4,050 | -93.297% |
| 2026-06-30 | 33.0000 | 38.3900 | 33.0000 | 36.9100 | +19.450% | 58 | 4,038 | -94.988% |
| 2026-06-29 | 26.5200 | 30.9000 | 22.2400 | 30.9000 | +4.995% | 225 | 3,966 | -94.013% |
| 2026-06-26 | 27.9200 | 29.4300 | 27.9200 | 29.4300 | -3.508% | 16 | 3,963 | -93.714% |
| 2026-06-25 | 37.2500 | 37.2500 | 27.9000 | 30.5000 | -1.486% | 65 | 3,932 | -93.934% |
| 2026-06-24 | 34.0000 | 34.3000 | 29.4500 | 30.9600 | -6.859% | 241 | 3,934 | -94.025% |
| 2026-06-23 | 31.0500 | 36.0000 | 31.0500 | 33.2400 | -13.550% | 46 | 3,920 | -94.434% |
| 2026-06-22 | 38.4300 | 38.4500 | 34.9000 | 38.4500 | +16.515% | 138 | 3,976 | -95.189% |
| 2026-06-18 | 31.3500 | 34.2200 | 30.4000 | 33.0000 | +35.246% | 221 | 4,101 | -94.394% |
| 2026-06-17 | 24.5000 | 26.9000 | 22.9800 | 24.4000 | +8.638% | 198 | 4,058 | -92.418% |
| 2026-06-16 | 28.1000 | 28.1000 | 22.4600 | 22.4600 | -23.161% | 168 | 4,036 | -91.763% |
| 2026-06-15 | 31.0000 | 32.4200 | 29.2000 | 29.2300 | +4.393% | 174 | 4,041 | -93.671% |
| 2026-06-12 | 22.9500 | 30.0000 | 22.8500 | 28.0000 | +22.111% | 516 | 3,884 | -93.393% |
| 2026-06-11 | 20.7500 | 24.2200 | 20.0500 | 22.9300 | +35.280% | 295 | 3,811 | -91.932% |
| 2026-06-10 | 17.2500 | 19.5000 | 15.9500 | 16.9500 | 0.000% | 213 | 3,666 | -89.086% |
| 2026-06-09 | 20.5000 | 20.5000 | 13.4000 | 16.9500 | -10.080% | 361 | 3,622 | -89.086% |
| 2026-06-08 | 16.8000 | 20.1500 | 16.7500 | 18.8500 | +46.579% | 395 | 3,442 | -90.186% |
| 2026-06-05 | 15.4500 | 15.6500 | 12.8600 | 12.8600 | -31.705% | 150 | 3,385 | -85.614% |
| 2026-06-04 | 17.6300 | 19.6700 | 16.7000 | 18.8300 | -6.085% | 148 | 3,355 | -90.175% |
| 2026-06-03 | 23.2700 | 23.3000 | 19.2000 | 20.0500 | +17.389% | 201 | 3,231 | -90.773% |
| 2026-06-02 | 17.7600 | 18.2300 | 16.5000 | 17.0800 | -4.528% | 931 | 2,926 | -89.169% |
| 2026-06-01 | 18.0000 | 21.2000 | 17.2000 | 17.8900 | -19.050% | 265 | 2,894 | -89.659% |
| 2026-05-29 | 27.8600 | 28.0000 | 21.2100 | 22.1000 | -11.952% | 165 | 2,878 | -91.629% |
| 2026-05-28 | 26.0000 | 26.0000 | 22.7500 | 25.1000 | -1.375% | 140 | 2,811 | -92.629% |
| 2026-05-27 | 26.6500 | 27.0000 | 23.5000 | 25.4500 | -7.488% | 156 | 2,771 | -92.731% |
| 2026-05-26 | 26.0800 | 28.0000 | 23.8000 | 27.5100 | +12.746% | 101 | 2,718 | -93.275% |
| 2026-05-22 | 24.6000 | 26.0500 | 24.4000 | 24.4000 | +3.830% | 236 | 2,745 | -92.418% |
| 2026-05-21 | 21.9000 | 24.3700 | 21.0000 | 23.5000 | -5.242% | 71 | 2,769 | -92.128% |
| 2026-05-20 | 25.5000 | 27.1900 | 23.0500 | 24.8000 | +22.167% | 157 | 2,753 | -92.540% |
| 2026-05-19 | 18.8000 | 20.9500 | 15.4000 | 20.3000 | +12.093% | 82 | 2,743 | -90.887% |
| 2026-05-18 | 22.2000 | 22.2000 | 16.0500 | 18.1100 | -5.431% | 41 | 2,743 | -89.785% |
| 2026-05-15 | 19.4000 | 19.9700 | 18.5000 | 19.1500 | -19.368% | 61 | 2,743 | -90.339% |
| 2026-05-14 | 24.8500 | 26.3000 | 23.4600 | 23.7500 | -12.394% | 153 | 2,752 | -92.211% |
| 2026-05-13 | 28.6500 | 28.6500 | 25.6300 | 27.1100 | -0.331% | 53 | 2,746 | -93.176% |
| 2026-05-12 | 32.1100 | 32.1100 | 24.3500 | 27.2000 | -21.159% | 314 | 2,906 | -93.199% |
| 2026-05-11 | 33.3200 | 34.5000 | 30.1400 | 34.5000 | +12.086% | 156 | 2,913 | -94.638% |
| 2026-05-08 | 21.2000 | 33.0500 | 21.2000 | 30.7800 | +57.282% | 2,332 | 1,096 | -93.990% |
| 2026-05-07 | 20.7500 | 22.3000 | 19.3000 | 19.5700 | -10.353% | 203 | 992 | -90.547% |
| 2026-05-06 | 20.0000 | 22.0500 | 18.6000 | 21.8300 | +12.992% | 173 | 907 | -91.525% |
| 2026-05-05 | 14.0500 | 20.3000 | 14.0500 | 19.3200 | +61.000% | 743 | 241 | -90.424% |
| 2026-05-04 | 14.0000 | 14.3500 | 12.0000 | 12.0000 | -18.200% | 119 | 213 | -84.583% |
| 2026-05-01 | 11.4100 | 14.9000 | 11.4100 | 14.6700 | +26.248% | 91 | 184 | -87.389% |
| 2026-04-30 | 11.6100 | 12.0000 | 10.3800 | 11.6200 | -0.938% | 26 | 172 | -84.079% |
| 2026-04-29 | 7.8800 | 11.7900 | 7.7500 | 11.7300 | +73.009% | 87 | 145 | -84.228% |
| 2026-04-28 | 6.3000 | 6.8000 | 6.0000 | 6.7800 | -5.175% | 70 | 110 | -72.714% |
| 2026-04-27 | 7.0700 | 8.2000 | 6.7000 | 7.1500 | 0.000% | 153 | 0 | -74.126% |