INTC261016C00130000
INTC Oct 16 2026 130.00 Call
optionOPRA
EODOct 6, 2026
0.59USD-43.810%(-0.46)24,040Vol95,270OI
INTC261016C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.0400 | 1.2800 | 0.5600 | 0.5900 | -43.810% | 24,040 | 96,170 | 0.000% |
| 2026-10-05 | 1.2400 | 1.6300 | 1.0100 | 1.0500 | -49.029% | 4,167 | 95,237 | -43.810% |
| 2026-10-02 | 3.8500 | 4.7200 | 2.0300 | 2.0600 | -23.704% | 8,858 | 96,360 | -71.359% |
| 2026-10-01 | 2.6100 | 3.5000 | 2.1600 | 2.7000 | -18.182% | 6,531 | 96,607 | -78.148% |
| 2026-09-30 | 2.1000 | 3.3500 | 2.0600 | 3.3000 | +54.930% | 6,977 | 96,903 | -82.121% |
| 2026-09-29 | 2.5000 | 3.0900 | 1.8300 | 2.1300 | -11.983% | 5,186 | 96,068 | -72.300% |
| 2026-09-28 | 4.0000 | 4.3600 | 2.0700 | 2.4200 | -51.600% | 58,958 | 43,683 | -75.620% |
| 2026-09-25 | 7.0500 | 7.2300 | 4.9000 | 5.0000 | -33.333% | 8,806 | 44,039 | -88.200% |
| 2026-09-24 | 4.6500 | 7.5500 | 4.2000 | 7.5000 | +38.122% | 8,083 | 42,672 | -92.133% |
| 2026-09-23 | 6.2000 | 6.3000 | 4.2500 | 5.4300 | -13.120% | 10,735 | 45,792 | -89.134% |
| 2026-09-22 | 5.2000 | 6.4500 | 5.0000 | 6.2500 | +5.932% | 8,156 | 46,815 | -90.560% |
| 2026-09-21 | 3.7500 | 7.5000 | 3.0500 | 5.9000 | +208.901% | 12,331 | 42,717 | -90.000% |
| 2026-09-18 | 2.2700 | 2.4000 | 1.4100 | 1.9100 | -11.574% | 2,511 | 42,415 | -69.110% |
| 2026-09-17 | 1.4300 | 2.8800 | 1.4300 | 2.1600 | +100.000% | 6,845 | 42,661 | -72.685% |
| 2026-09-16 | 1.0100 | 1.4800 | 0.9000 | 1.0800 | +66.154% | 28,157 | 25,376 | -45.370% |
| 2026-09-15 | 0.8400 | 1.0300 | 0.6100 | 0.6500 | -12.162% | 1,243 | 25,913 | -9.231% |
| 2026-09-14 | 0.9700 | 0.9700 | 0.6600 | 0.7400 | -45.588% | 1,399 | 25,768 | -20.270% |
| 2026-09-11 | 1.5400 | 1.8500 | 1.2500 | 1.3600 | +0.741% | 2,303 | 24,822 | -56.618% |
| 2026-09-10 | 1.9100 | 2.0900 | 1.3500 | 1.3500 | -47.876% | 1,069 | 24,469 | -56.296% |
| 2026-09-09 | 2.3000 | 2.8000 | 2.3000 | 2.5900 | -1.145% | 1,920 | 24,240 | -77.220% |
| 2026-09-08 | 1.9200 | 2.9100 | 1.7400 | 2.6200 | +118.333% | 4,232 | 24,087 | -77.481% |
| 2026-09-04 | 0.7800 | 1.2000 | 0.7400 | 1.2000 | +64.384% | 1,114 | 24,300 | -50.833% |
| 2026-09-03 | 0.5000 | 0.7300 | 0.4700 | 0.7300 | +37.736% | 683 | 24,204 | -19.178% |
| 2026-09-02 | 0.5500 | 0.5800 | 0.4700 | 0.5300 | 0.000% | 3,234 | 23,863 | +11.321% |
| 2026-09-01 | 0.5000 | 0.5700 | 0.4500 | 0.5300 | -15.873% | 1,865 | 24,330 | +11.321% |
| 2026-08-31 | 0.8500 | 0.8500 | 0.6100 | 0.6300 | -17.105% | 750 | 24,578 | -6.349% |
| 2026-08-28 | 0.9400 | 1.2800 | 0.7400 | 0.7600 | -30.909% | 1,423 | 24,092 | -22.368% |
| 2026-08-27 | 0.9900 | 1.2500 | 0.8500 | 1.1000 | +19.565% | 1,024 | 23,820 | -46.364% |
| 2026-08-26 | 0.7800 | 0.9200 | 0.6700 | 0.9200 | +10.843% | 1,345 | 23,187 | -35.870% |
| 2026-08-25 | 1.0500 | 1.0900 | 0.8000 | 0.8300 | -7.778% | 527 | 22,761 | -28.916% |
| 2026-08-24 | 1.1200 | 1.1500 | 0.7500 | 0.9000 | -27.419% | 524 | 22,667 | -34.444% |
| 2026-08-21 | 1.5800 | 1.5800 | 1.2300 | 1.2400 | -21.519% | 8,629 | 16,083 | -52.419% |
| 2026-08-20 | 1.4900 | 1.6300 | 1.2500 | 1.5800 | -0.629% | 2,840 | 15,102 | -62.658% |
| 2026-08-19 | 2.3100 | 2.3600 | 1.4700 | 1.5900 | -29.333% | 1,877 | 14,214 | -62.893% |
| 2026-08-18 | 3.6000 | 3.6000 | 2.1300 | 2.2500 | -46.429% | 7,233 | 17,309 | -73.778% |
| 2026-08-17 | 4.1500 | 4.9000 | 3.9700 | 4.2000 | +5.000% | 6,526 | 16,033 | -85.952% |
| 2026-08-14 | 5.2500 | 5.7000 | 4.0000 | 4.0000 | -24.528% | 1,071 | 15,603 | -85.250% |
| 2026-08-13 | 4.0500 | 6.3000 | 4.0500 | 5.3000 | +29.268% | 8,397 | 8,879 | -88.868% |
| 2026-08-12 | 4.4000 | 4.7500 | 3.8700 | 4.1000 | +22.388% | 2,631 | 8,223 | -85.610% |
| 2026-08-11 | 3.2800 | 3.8200 | 3.2800 | 3.3500 | -9.459% | 384 | 8,130 | -82.388% |
| 2026-08-10 | 4.0500 | 4.4000 | 3.7000 | 3.7000 | -28.983% | 492 | 7,966 | -84.054% |
| 2026-08-07 | 6.0000 | 6.4000 | 4.6800 | 5.2100 | -6.964% | 3,098 | 9,995 | -88.676% |
| 2026-08-06 | 5.4000 | 6.3000 | 4.7200 | 5.6000 | -11.392% | 320 | 9,847 | -89.464% |
| 2026-08-05 | 6.5500 | 6.9500 | 5.7000 | 6.3200 | -8.934% | 689 | 9,685 | -90.665% |
| 2026-08-04 | 4.4000 | 7.0000 | 4.4000 | 6.9400 | +107.164% | 968 | 9,259 | -91.499% |
| 2026-08-03 | 3.0800 | 3.6500 | 2.5500 | 3.3500 | -5.634% | 293 | 9,105 | -82.388% |
| 2026-07-31 | 5.0300 | 5.6100 | 3.5500 | 3.5500 | -8.974% | 353 | 8,882 | -83.380% |
| 2026-07-30 | 3.5100 | 4.7000 | 3.1000 | 3.9000 | +56.000% | 191 | 8,889 | -84.872% |
| 2026-07-29 | 3.2000 | 3.5000 | 2.4800 | 2.5000 | -23.780% | 272 | 8,787 | -76.400% |
| 2026-07-28 | 3.1500 | 3.6000 | 2.7000 | 3.2800 | -21.905% | 889 | 8,356 | -82.012% |
| 2026-07-27 | 4.7300 | 5.0000 | 3.5000 | 4.2000 | -11.579% | 1,306 | 7,756 | -85.952% |
| 2026-07-24 | 7.3100 | 7.3100 | 4.7000 | 4.7500 | -44.118% | 329 | 7,720 | -87.579% |
| 2026-07-23 | 9.5500 | 9.8000 | 8.0600 | 8.5000 | -13.265% | 640 | 7,638 | -93.059% |
| 2026-07-22 | 10.3500 | 11.2800 | 9.8000 | 9.8000 | -10.909% | 226 | 7,588 | -93.980% |
| 2026-07-21 | 9.8000 | 11.2800 | 9.2500 | 11.0000 | +39.949% | 369 | 7,475 | -94.636% |
| 2026-07-20 | 7.8500 | 9.0500 | 7.7500 | 7.8600 | +4.106% | 460 | 7,486 | -92.494% |
| 2026-07-17 | 6.4900 | 8.2500 | 5.6000 | 7.5500 | -2.202% | 2,746 | 5,697 | -92.185% |
| 2026-07-16 | 9.2200 | 9.2200 | 7.2500 | 7.7200 | -23.108% | 1,163 | 5,736 | -92.358% |
| 2026-07-15 | 12.2000 | 12.2800 | 8.2500 | 10.0400 | -19.422% | 5,179 | 7,731 | -94.124% |
| 2026-07-14 | 11.4700 | 12.6300 | 10.1000 | 12.4600 | +23.366% | 207 | 7,657 | -95.265% |
| 2026-07-13 | 10.7500 | 11.1000 | 9.3100 | 10.1000 | -21.278% | 339 | 7,516 | -94.158% |
| 2026-07-10 | 12.5000 | 13.2000 | 12.5000 | 12.8300 | -13.311% | 47 | 7,510 | -95.401% |
| 2026-07-09 | 15.4500 | 17.0000 | 14.0000 | 14.8000 | +10.448% | 80 | 7,515 | -96.014% |
| 2026-07-08 | 13.6000 | 13.7000 | 11.6500 | 13.4000 | -6.620% | 493 | 7,241 | -95.597% |
| 2026-07-07 | 15.8900 | 16.4900 | 13.4500 | 14.3500 | -31.667% | 2,877 | 5,280 | -95.889% |
| 2026-07-06 | 21.0600 | 23.3500 | 20.4000 | 21.0000 | +8.471% | 1,883 | 3,697 | -97.190% |
| 2026-07-02 | 22.7500 | 25.4000 | 18.3000 | 19.3600 | -15.716% | 475 | 3,601 | -96.952% |
| 2026-07-01 | 27.6700 | 28.4000 | 22.9000 | 22.9700 | -27.079% | 4,408 | 6,593 | -97.431% |
| 2026-06-30 | 26.6000 | 33.0000 | 26.6000 | 31.5000 | +20.229% | 267 | 6,605 | -98.127% |
| 2026-06-29 | 23.0500 | 26.4000 | 18.5000 | 26.2000 | +9.167% | 1,712 | 6,524 | -97.748% |
| 2026-06-26 | 25.2000 | 26.0500 | 23.5000 | 24.0000 | -8.676% | 128 | 6,478 | -97.542% |
| 2026-06-25 | 28.0000 | 28.0000 | 23.8000 | 26.2800 | -1.462% | 140 | 6,460 | -97.755% |
| 2026-06-24 | 27.5000 | 30.0000 | 25.1500 | 26.6700 | -7.716% | 195 | 6,444 | -97.788% |
| 2026-06-23 | 26.2500 | 31.5500 | 25.8500 | 28.9000 | -13.731% | 359 | 6,421 | -97.958% |
| 2026-06-22 | 33.0000 | 33.8500 | 30.6000 | 33.5000 | +13.946% | 199 | 6,436 | -98.239% |
| 2026-06-18 | 26.7500 | 30.0000 | 26.0000 | 29.4000 | +45.473% | 469 | 6,363 | -97.993% |
| 2026-06-17 | 20.5200 | 21.5300 | 19.4500 | 20.2100 | +5.978% | 43 | 6,352 | -97.081% |
| 2026-06-16 | 24.9000 | 25.1600 | 19.0700 | 19.0700 | -24.684% | 108 | 6,378 | -96.906% |
| 2026-06-15 | 27.4000 | 28.6000 | 24.7500 | 25.3200 | +5.500% | 125 | 6,365 | -97.670% |
| 2026-06-12 | 19.5800 | 26.0000 | 18.5000 | 24.0000 | +24.224% | 1,271 | 5,936 | -97.542% |
| 2026-06-11 | 17.7000 | 20.8000 | 16.5500 | 19.3200 | +40.000% | 749 | 5,335 | -96.946% |
| 2026-06-10 | 14.6500 | 16.3000 | 13.3000 | 13.8000 | +2.374% | 457 | 5,060 | -95.725% |
| 2026-06-09 | 17.0700 | 17.5000 | 11.1800 | 13.4800 | -14.953% | 874 | 4,561 | -95.623% |
| 2026-06-08 | 14.4500 | 17.2500 | 14.2500 | 15.8500 | +42.793% | 3,029 | 2,005 | -96.278% |
| 2026-06-05 | 13.1000 | 13.1000 | 10.8900 | 11.1000 | -29.968% | 102 | 2,000 | -94.685% |
| 2026-06-04 | 15.4500 | 16.3000 | 14.0100 | 15.8500 | -5.599% | 72 | 2,001 | -96.278% |
| 2026-06-03 | 20.0000 | 20.0000 | 16.3800 | 16.7900 | +13.831% | 250 | 2,016 | -96.486% |
| 2026-06-02 | 13.8500 | 15.4000 | 13.8000 | 14.7500 | -6.349% | 139 | 2,014 | -96.000% |
| 2026-06-01 | 15.4500 | 18.2500 | 14.5500 | 15.7500 | -14.865% | 194 | 2,057 | -96.254% |
| 2026-05-29 | 23.6700 | 24.0100 | 18.5000 | 18.5000 | -13.833% | 80 | 2,029 | -96.811% |
| 2026-05-28 | 21.2000 | 22.3400 | 21.0500 | 21.4700 | -2.276% | 9 | 2,031 | -97.252% |
| 2026-05-27 | 23.1000 | 23.1000 | 20.2000 | 21.9700 | -7.104% | 51 | 1,985 | -97.315% |
| 2026-05-26 | 20.0000 | 23.6500 | 20.0000 | 23.6500 | +13.976% | 166 | 1,896 | -97.505% |
| 2026-05-22 | 20.7000 | 22.6000 | 20.7000 | 20.7500 | +3.491% | 53 | 1,901 | -97.157% |
| 2026-05-21 | 20.3500 | 20.9600 | 17.6000 | 20.0500 | -5.335% | 109 | 1,895 | -97.057% |
| 2026-05-20 | 20.8000 | 23.5700 | 19.3000 | 21.1800 | +26.222% | 113 | 1,872 | -97.214% |
| 2026-05-19 | 13.1500 | 18.1000 | 13.1500 | 16.7800 | +7.910% | 94 | 1,860 | -96.484% |
| 2026-05-18 | 19.1800 | 19.1800 | 13.6500 | 15.5500 | -3.834% | 71 | 1,867 | -96.206% |
| 2026-05-15 | 16.1500 | 17.0500 | 15.8000 | 16.1700 | -20.929% | 173 | 1,888 | -96.351% |
| 2026-05-14 | 20.5500 | 21.5000 | 20.0000 | 20.4500 | -13.895% | 73 | 1,891 | -97.115% |
| 2026-05-13 | 24.8000 | 24.9800 | 22.0000 | 23.7500 | -0.252% | 245 | 1,737 | -97.516% |
| 2026-05-12 | 27.0500 | 28.8100 | 20.8400 | 23.8100 | -21.028% | 176 | 1,684 | -97.522% |
| 2026-05-11 | 30.5500 | 31.7600 | 26.5000 | 30.1500 | +11.874% | 397 | 1,550 | -98.043% |
| 2026-05-08 | 19.1000 | 29.2000 | 18.7800 | 26.9500 | +62.349% | 143 | 1,503 | -97.811% |
| 2026-05-07 | 19.0000 | 19.0000 | 16.4700 | 16.6000 | -11.230% | 84 | 1,468 | -96.446% |
| 2026-05-06 | 18.9500 | 19.1500 | 17.5500 | 18.7000 | +14.373% | 75 | 1,417 | -96.845% |
| 2026-05-05 | 12.5000 | 17.3300 | 12.5000 | 16.3500 | +65.152% | 1,437 | 1,640 | -96.391% |
| 2026-05-04 | 11.5700 | 11.8600 | 9.9000 | 9.9000 | -20.800% | 28 | 1,642 | -94.040% |
| 2026-05-01 | 11.0000 | 12.8100 | 11.0000 | 12.5000 | +35.575% | 42 | 1,632 | -95.280% |
| 2026-04-30 | 10.1500 | 10.1500 | 8.4500 | 9.2200 | -6.869% | 526 | 1,836 | -93.601% |
| 2026-04-29 | 6.2000 | 10.0000 | 6.2000 | 9.9000 | +75.221% | 1,871 | 214 | -94.040% |
| 2026-04-28 | 5.4500 | 5.6500 | 4.8000 | 5.6500 | 0.000% | 239 | 0 | -89.558% |