INTC261016C00125000
INTC Oct 16 2026 125.00 Call
optionOPRA
EODOct 15, 2026
0.01USD0.000%(0.00)100Vol18,837OI
INTC261016C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 100 | 18,854 | 0.000% |
| 2026-10-14 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 2,688 | 18,980 | 0.000% |
| 2026-10-13 | 0.0200 | 0.0500 | 0.0100 | 0.0200 | +100.000% | 2,169 | 18,392 | -50.000% |
| 2026-10-12 | 0.0600 | 0.0600 | 0.0100 | 0.0100 | -88.889% | 3,392 | 18,111 | 0.000% |
| 2026-10-09 | 0.3100 | 0.3100 | 0.0800 | 0.0900 | -70.000% | 12,133 | 21,614 | -88.889% |
| 2026-10-08 | 0.6100 | 0.7400 | 0.2300 | 0.3000 | -70.297% | 10,104 | 21,194 | -96.667% |
| 2026-10-07 | 0.8900 | 1.4100 | 0.8500 | 1.0100 | -0.980% | 3,329 | 20,915 | -99.010% |
| 2026-10-06 | 1.9400 | 2.2000 | 1.0100 | 1.0200 | -43.646% | 17,219 | 13,186 | -99.020% |
| 2026-10-05 | 2.1700 | 2.6800 | 1.7500 | 1.8100 | -45.152% | 2,847 | 12,469 | -99.448% |
| 2026-10-02 | 6.0500 | 6.9000 | 3.2500 | 3.3000 | -20.482% | 5,126 | 12,309 | -99.697% |
| 2026-10-01 | 3.9000 | 5.0500 | 3.2500 | 4.1500 | -10.944% | 3,700 | 11,887 | -99.759% |
| 2026-09-30 | 3.2000 | 4.8500 | 3.1100 | 4.6600 | +47.937% | 3,050 | 12,018 | -99.785% |
| 2026-09-29 | 3.6500 | 4.4300 | 2.7100 | 3.1500 | -11.268% | 3,951 | 11,140 | -99.683% |
| 2026-09-28 | 5.8300 | 6.0000 | 3.0500 | 3.5500 | -48.023% | 11,607 | 11,121 | -99.718% |
| 2026-09-25 | 9.4500 | 9.4500 | 6.8000 | 6.8300 | -30.092% | 4,850 | 12,338 | -99.854% |
| 2026-09-24 | 6.4000 | 9.8000 | 5.6500 | 9.7700 | +36.643% | 7,751 | 13,862 | -99.898% |
| 2026-09-23 | 8.1500 | 8.1500 | 5.8500 | 7.1500 | -12.911% | 3,650 | 13,586 | -99.860% |
| 2026-09-22 | 6.8000 | 8.4000 | 6.6800 | 8.2100 | +8.311% | 4,155 | 13,832 | -99.878% |
| 2026-09-21 | 5.1000 | 9.5500 | 4.7500 | 7.5800 | +183.895% | 11,933 | 14,219 | -99.868% |
| 2026-09-18 | 3.1500 | 3.4000 | 2.0100 | 2.6700 | -11.589% | 7,771 | 9,732 | -99.625% |
| 2026-09-17 | 1.9600 | 3.8500 | 1.9600 | 3.0200 | +102.685% | 6,086 | 9,779 | -99.669% |
| 2026-09-16 | 1.4400 | 2.0400 | 1.2300 | 1.4900 | +63.736% | 3,042 | 9,834 | -99.329% |
| 2026-09-15 | 1.0900 | 1.4800 | 0.8700 | 0.9100 | -13.333% | 1,012 | 9,542 | -98.901% |
| 2026-09-14 | 0.9100 | 1.2100 | 0.9100 | 1.0500 | -42.623% | 1,427 | 9,163 | -99.048% |
| 2026-09-11 | 2.0000 | 2.5000 | 1.7600 | 1.8300 | +2.235% | 2,043 | 8,840 | -99.454% |
| 2026-09-10 | 2.5500 | 2.5700 | 1.7900 | 1.7900 | -46.884% | 3,107 | 9,931 | -99.441% |
| 2026-09-09 | 2.9300 | 3.5900 | 2.9300 | 3.3700 | +0.597% | 2,648 | 9,310 | -99.703% |
| 2026-09-08 | 2.5000 | 3.7000 | 2.4000 | 3.3500 | +114.744% | 4,004 | 10,589 | -99.701% |
| 2026-09-04 | 1.0100 | 1.5600 | 0.9100 | 1.5600 | +59.184% | 1,123 | 10,431 | -99.359% |
| 2026-09-03 | 0.6800 | 0.9800 | 0.6000 | 0.9800 | +32.432% | 615 | 10,568 | -98.980% |
| 2026-09-02 | 0.7300 | 0.7800 | 0.6400 | 0.7400 | +1.370% | 304 | 10,628 | -98.649% |
| 2026-09-01 | 0.6200 | 0.7500 | 0.5200 | 0.7300 | -10.976% | 486 | 10,668 | -98.630% |
| 2026-08-31 | 1.0000 | 1.1000 | 0.7900 | 0.8200 | -14.583% | 403 | 10,649 | -98.780% |
| 2026-08-28 | 1.2200 | 1.6300 | 0.9500 | 0.9600 | -32.867% | 1,391 | 9,536 | -98.958% |
| 2026-08-27 | 1.3000 | 1.5700 | 1.0600 | 1.4300 | +24.348% | 1,048 | 9,539 | -99.301% |
| 2026-08-26 | 0.9900 | 1.2000 | 0.8500 | 1.1500 | +10.577% | 5,267 | 6,158 | -99.130% |
| 2026-08-25 | 1.3300 | 1.3400 | 1.0400 | 1.0400 | -6.306% | 314 | 6,042 | -99.038% |
| 2026-08-24 | 1.3300 | 1.3300 | 0.9500 | 1.1100 | -28.846% | 973 | 5,877 | -99.099% |
| 2026-08-21 | 1.8500 | 1.9000 | 1.5200 | 1.5600 | -20.000% | 360 | 5,605 | -99.359% |
| 2026-08-20 | 1.8000 | 2.0300 | 1.5900 | 1.9500 | -2.985% | 1,434 | 4,619 | -99.487% |
| 2026-08-19 | 3.0000 | 3.0200 | 1.9000 | 2.0100 | -27.698% | 2,208 | 3,097 | -99.502% |
| 2026-08-18 | 3.5900 | 3.8000 | 2.6700 | 2.7800 | -44.064% | 336 | 3,078 | -99.640% |
| 2026-08-17 | 5.1500 | 5.7100 | 4.8200 | 4.9700 | -0.600% | 217 | 2,968 | -99.799% |
| 2026-08-14 | 6.2000 | 6.7000 | 5.0000 | 5.0000 | -19.355% | 299 | 2,856 | -99.800% |
| 2026-08-13 | 5.0000 | 7.4300 | 4.8500 | 6.2000 | +26.273% | 1,040 | 3,022 | -99.839% |
| 2026-08-12 | 5.5000 | 5.7100 | 4.9000 | 4.9100 | +19.756% | 109 | 2,994 | -99.796% |
| 2026-08-11 | 3.9700 | 4.5800 | 3.9700 | 4.1000 | -8.277% | 148 | 2,948 | -99.756% |
| 2026-08-10 | 5.9000 | 5.9000 | 4.4700 | 4.4700 | -24.237% | 401 | 3,026 | -99.776% |
| 2026-08-07 | 7.0600 | 7.0600 | 5.6000 | 5.9000 | -7.233% | 137 | 2,988 | -99.831% |
| 2026-08-06 | 5.5500 | 7.1500 | 5.5500 | 6.3600 | -16.426% | 178 | 2,930 | -99.843% |
| 2026-08-05 | 7.5200 | 8.0500 | 6.7500 | 7.6100 | -3.671% | 226 | 2,961 | -99.869% |
| 2026-08-04 | 5.1000 | 7.9500 | 5.1000 | 7.9000 | +92.683% | 323 | 2,863 | -99.873% |
| 2026-08-03 | 3.5800 | 4.3000 | 3.1500 | 4.1000 | -3.529% | 614 | 2,360 | -99.756% |
| 2026-07-31 | 6.0000 | 6.0000 | 4.2500 | 4.2500 | -8.602% | 238 | 2,371 | -99.765% |
| 2026-07-30 | 3.9000 | 5.6000 | 3.8600 | 4.6500 | +47.152% | 345 | 2,237 | -99.785% |
| 2026-07-29 | 3.9500 | 3.9700 | 2.8900 | 3.1600 | -15.733% | 294 | 2,190 | -99.684% |
| 2026-07-28 | 3.8500 | 4.2000 | 3.1800 | 3.7500 | -24.242% | 182 | 2,170 | -99.733% |
| 2026-07-27 | 5.7500 | 5.7500 | 4.1000 | 4.9500 | -11.765% | 425 | 2,203 | -99.798% |
| 2026-07-24 | 9.4000 | 9.4000 | 5.4200 | 5.6100 | -42.462% | 436 | 1,922 | -99.822% |
| 2026-07-23 | 10.0500 | 11.3000 | 9.1900 | 9.7500 | -10.959% | 209 | 1,890 | -99.897% |
| 2026-07-22 | 11.6400 | 12.6500 | 10.9500 | 10.9500 | -12.400% | 434 | 1,726 | -99.909% |
| 2026-07-21 | 11.2000 | 12.5000 | 10.4900 | 12.5000 | +35.135% | 138 | 1,715 | -99.920% |
| 2026-07-20 | 9.5000 | 10.2000 | 8.8800 | 9.2500 | +5.714% | 79 | 1,690 | -99.892% |
| 2026-07-17 | 7.2000 | 9.3000 | 6.3800 | 8.7500 | +3.550% | 142 | 1,674 | -99.886% |
| 2026-07-16 | 10.0000 | 10.0000 | 8.2400 | 8.4500 | -24.889% | 225 | 1,655 | -99.882% |
| 2026-07-15 | 13.6500 | 13.6500 | 9.5000 | 11.2500 | -16.667% | 142 | 1,619 | -99.911% |
| 2026-07-14 | 12.3000 | 13.9000 | 11.3000 | 13.5000 | +21.622% | 89 | 1,635 | -99.926% |
| 2026-07-13 | 12.1000 | 12.1000 | 10.4700 | 11.1000 | -23.448% | 86 | 1,624 | -99.910% |
| 2026-07-10 | 14.5300 | 14.9000 | 13.8000 | 14.5000 | -9.375% | 481 | 1,266 | -99.931% |
| 2026-07-09 | 17.7000 | 18.4000 | 16.0000 | 16.0000 | +7.455% | 86 | 1,288 | -99.938% |
| 2026-07-08 | 15.3000 | 15.3000 | 12.9500 | 14.8900 | -3.312% | 283 | 1,148 | -99.933% |
| 2026-07-07 | 17.2500 | 17.4200 | 14.7000 | 15.4000 | -30.159% | 154 | 1,052 | -99.935% |
| 2026-07-06 | 23.4500 | 25.3500 | 22.0500 | 22.0500 | +5.000% | 64 | 1,047 | -99.955% |
| 2026-07-02 | 25.0000 | 27.3900 | 20.3900 | 21.0000 | -16.335% | 109 | 989 | -99.952% |
| 2026-07-01 | 30.0300 | 30.0300 | 25.0000 | 25.1000 | -27.977% | 55 | 966 | -99.960% |
| 2026-06-30 | 30.8800 | 35.5500 | 30.8800 | 34.8500 | +26.497% | 35 | 966 | -99.971% |
| 2026-06-29 | 25.6000 | 28.2000 | 20.6000 | 27.5500 | +4.356% | 278 | 958 | -99.964% |
| 2026-06-26 | 27.0300 | 27.4000 | 26.3000 | 26.4000 | -10.204% | 35 | 954 | -99.962% |
| 2026-06-25 | 31.6500 | 31.6500 | 26.6000 | 29.4000 | +3.158% | 16 | 963 | -99.966% |
| 2026-06-24 | 30.4300 | 32.1900 | 27.2500 | 28.5000 | -3.553% | 88 | 1,008 | -99.965% |
| 2026-06-23 | 28.1000 | 33.1000 | 28.1000 | 29.5500 | -17.985% | 22 | 1,020 | -99.966% |
| 2026-06-22 | 33.4900 | 36.3000 | 33.2000 | 36.0300 | +16.001% | 246 | 1,041 | -99.972% |
| 2026-06-18 | 30.0000 | 32.1000 | 26.9000 | 31.0600 | +33.591% | 272 | 1,130 | -99.968% |
| 2026-06-17 | 22.6000 | 24.9200 | 21.2500 | 23.2500 | +9.412% | 163 | 1,052 | -99.957% |
| 2026-06-16 | 26.0200 | 27.0200 | 21.2200 | 21.2500 | -22.417% | 234 | 942 | -99.953% |
| 2026-06-15 | 28.7000 | 30.0700 | 26.5000 | 27.3900 | +4.742% | 54 | 961 | -99.963% |
| 2026-06-12 | 24.5000 | 27.4300 | 23.5100 | 26.1500 | +23.059% | 120 | 940 | -99.962% |
| 2026-06-11 | 18.6000 | 22.3000 | 17.7000 | 21.2500 | +43.581% | 90 | 926 | -99.953% |
| 2026-06-10 | 17.6500 | 17.6500 | 14.8000 | 14.8000 | -3.014% | 87 | 851 | -99.932% |
| 2026-06-09 | 18.5500 | 18.5500 | 13.2500 | 15.2600 | -9.004% | 256 | 872 | -99.934% |
| 2026-06-08 | 16.2600 | 18.6800 | 14.9000 | 16.7700 | +45.826% | 126 | 786 | -99.940% |
| 2026-06-05 | 14.0000 | 14.4000 | 11.5000 | 11.5000 | -33.908% | 86 | 786 | -99.913% |
| 2026-06-04 | 15.8700 | 17.4000 | 15.8700 | 17.4000 | -3.601% | 50 | 760 | -99.943% |
| 2026-06-03 | 20.5300 | 21.4500 | 17.6000 | 18.0500 | +13.024% | 57 | 737 | -99.945% |
| 2026-06-02 | 15.1700 | 16.7500 | 14.6000 | 15.9700 | -3.212% | 35 | 745 | -99.937% |
| 2026-06-01 | 17.3700 | 19.0000 | 14.8500 | 16.5000 | -19.512% | 43 | 732 | -99.939% |
| 2026-05-29 | 25.5000 | 26.3500 | 20.5000 | 20.5000 | -11.904% | 73 | 678 | -99.951% |
| 2026-05-28 | 24.0000 | 24.0000 | 20.5100 | 23.2700 | +2.511% | 17 | 674 | -99.957% |
| 2026-05-27 | 22.7000 | 23.0500 | 22.1000 | 22.7000 | -9.200% | 21 | 664 | -99.956% |
| 2026-05-26 | 23.9800 | 25.5500 | 22.5000 | 25.0000 | +11.508% | 91 | 627 | -99.960% |
| 2026-05-22 | 22.7000 | 24.4500 | 22.4200 | 22.4200 | +2.891% | 33 | 622 | -99.955% |
| 2026-05-21 | 20.1000 | 22.5000 | 19.5000 | 21.7900 | -5.343% | 127 | 532 | -99.954% |
| 2026-05-20 | 22.1300 | 24.2600 | 20.8000 | 23.0200 | +23.763% | 65 | 518 | -99.957% |
| 2026-05-19 | 14.0000 | 19.3000 | 14.0000 | 18.6000 | +11.045% | 56 | 497 | -99.946% |
| 2026-05-18 | 17.4400 | 17.4400 | 15.8000 | 16.7500 | -4.830% | 10 | 501 | -99.940% |
| 2026-05-15 | 18.5200 | 18.5200 | 16.9000 | 17.6000 | -19.080% | 57 | 482 | -99.943% |
| 2026-05-14 | 21.5200 | 23.9000 | 21.5000 | 21.7500 | -13.930% | 30 | 471 | -99.954% |
| 2026-05-13 | 25.7300 | 26.5800 | 25.2700 | 25.2700 | -0.629% | 36 | 441 | -99.960% |
| 2026-05-12 | 30.1000 | 30.1000 | 22.6000 | 25.4300 | -20.779% | 85 | 424 | -99.961% |
| 2026-05-11 | 32.4500 | 33.6600 | 28.1300 | 32.1000 | +12.750% | 65 | 396 | -99.969% |
| 2026-05-08 | 20.4200 | 32.4700 | 20.4200 | 28.4700 | +54.309% | 393 | 414 | -99.965% |
| 2026-05-07 | 20.5000 | 20.6500 | 17.8900 | 18.4500 | -6.440% | 24 | 416 | -99.946% |
| 2026-05-06 | 19.6100 | 20.6500 | 17.5000 | 19.7200 | +12.173% | 75 | 397 | -99.949% |
| 2026-05-05 | 13.3200 | 18.8500 | 13.3200 | 17.5800 | +49.363% | 366 | 220 | -99.943% |
| 2026-05-04 | 12.5000 | 13.2000 | 11.7700 | 11.7700 | -12.815% | 82 | 180 | -99.915% |
| 2026-05-01 | 13.3700 | 13.5700 | 12.8500 | 13.5000 | +25.000% | 28 | 173 | -99.926% |
| 2026-04-30 | 9.9700 | 10.8000 | 9.9700 | 10.8000 | -1.639% | 3 | 173 | -99.907% |
| 2026-04-29 | 8.5000 | 10.9800 | 8.5000 | 10.9800 | +75.120% | 17 | 162 | -99.909% |
| 2026-04-28 | 5.8000 | 6.2800 | 5.3400 | 6.2700 | -4.275% | 145 | 115 | -99.841% |
| 2026-04-27 | 6.7300 | 7.6300 | 6.0000 | 6.5500 | 0.000% | 154 | 0 | -99.847% |