INTC261016C00135000
INTC Oct 16 2026 135.00 Call
optionOPRA
EODOct 6, 2026
0.34USD-44.262%(-0.27)1,409Vol15,622OI
INTC261016C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.6400 | 0.7200 | 0.3400 | 0.3400 | -44.262% | 1,409 | 15,935 | 0.000% |
| 2026-10-05 | 0.7400 | 0.9900 | 0.4900 | 0.6100 | -52.713% | 1,142 | 16,058 | -44.262% |
| 2026-10-02 | 2.7900 | 3.2500 | 1.2300 | 1.2900 | -28.333% | 6,371 | 15,243 | -73.643% |
| 2026-10-01 | 1.9000 | 2.2600 | 1.4100 | 1.8000 | -21.397% | 1,762 | 14,711 | -81.111% |
| 2026-09-30 | 1.4000 | 2.3000 | 1.4000 | 2.2900 | +61.268% | 2,837 | 14,275 | -85.153% |
| 2026-09-29 | 1.6900 | 2.1600 | 1.2200 | 1.4200 | -14.458% | 2,798 | 14,285 | -76.056% |
| 2026-09-28 | 2.9500 | 3.0500 | 1.4000 | 1.6600 | -55.135% | 2,492 | 15,074 | -79.518% |
| 2026-09-25 | 5.2800 | 5.4400 | 3.6500 | 3.7000 | -35.428% | 3,170 | 14,257 | -90.811% |
| 2026-09-24 | 3.4500 | 5.7700 | 3.4500 | 5.7300 | +43.250% | 2,948 | 12,885 | -94.066% |
| 2026-09-23 | 4.7000 | 4.7000 | 3.1000 | 4.0000 | -17.695% | 1,736 | 12,728 | -91.500% |
| 2026-09-22 | 4.0800 | 4.9000 | 3.5500 | 4.8600 | +9.213% | 4,252 | 12,436 | -93.004% |
| 2026-09-21 | 2.6400 | 5.9000 | 2.6400 | 4.4500 | +222.464% | 6,071 | 11,310 | -92.360% |
| 2026-09-18 | 1.5800 | 1.6300 | 1.0000 | 1.3800 | -14.286% | 1,420 | 11,068 | -75.362% |
| 2026-09-17 | 1.2000 | 2.1500 | 1.0800 | 1.6100 | +109.091% | 2,889 | 10,432 | -78.882% |
| 2026-09-16 | 0.7700 | 1.0200 | 0.6500 | 0.7700 | +71.111% | 225 | 10,393 | -55.844% |
| 2026-09-15 | 0.7700 | 0.7700 | 0.4400 | 0.4500 | -18.182% | 1,476 | 10,156 | -24.444% |
| 2026-09-14 | 0.4800 | 0.6900 | 0.4800 | 0.5500 | -44.444% | 443 | 10,194 | -38.182% |
| 2026-09-11 | 1.0000 | 1.4000 | 0.9500 | 0.9900 | -1.000% | 452 | 10,161 | -65.657% |
| 2026-09-10 | 1.6200 | 1.6200 | 1.0000 | 1.0000 | -50.739% | 417 | 10,160 | -66.000% |
| 2026-09-09 | 1.9500 | 2.2200 | 1.8600 | 2.0300 | -1.932% | 847 | 10,063 | -83.251% |
| 2026-09-08 | 1.4300 | 2.2900 | 1.4100 | 2.0700 | +125.000% | 2,864 | 7,844 | -83.575% |
| 2026-09-04 | 0.6100 | 0.9200 | 0.6100 | 0.9200 | +64.286% | 335 | 7,921 | -63.043% |
| 2026-09-03 | 0.4100 | 0.5600 | 0.3800 | 0.5600 | +43.590% | 465 | 8,139 | -39.286% |
| 2026-09-02 | 0.3500 | 0.4300 | 0.3500 | 0.3900 | +2.632% | 22 | 8,136 | -12.821% |
| 2026-09-01 | 0.3800 | 0.4500 | 0.3700 | 0.3800 | -20.833% | 155 | 8,047 | -10.526% |
| 2026-08-31 | 0.6000 | 0.6400 | 0.4600 | 0.4800 | -17.241% | 159 | 8,028 | -29.167% |
| 2026-08-28 | 0.8100 | 0.9600 | 0.5800 | 0.5800 | -26.582% | 235 | 8,061 | -41.379% |
| 2026-08-27 | 0.7900 | 0.9900 | 0.7000 | 0.7900 | +12.857% | 237 | 8,162 | -56.962% |
| 2026-08-26 | 0.6300 | 0.7200 | 0.5500 | 0.7000 | +6.061% | 298 | 8,203 | -51.429% |
| 2026-08-25 | 0.8300 | 0.8600 | 0.6600 | 0.6600 | -4.348% | 354 | 8,343 | -48.485% |
| 2026-08-24 | 0.9000 | 0.9000 | 0.6000 | 0.6900 | -30.303% | 273 | 8,294 | -50.725% |
| 2026-08-21 | 1.2600 | 1.3000 | 0.9800 | 0.9900 | -21.429% | 345 | 8,295 | -65.657% |
| 2026-08-20 | 1.1300 | 1.3100 | 1.0100 | 1.2600 | -2.326% | 3,138 | 5,948 | -73.016% |
| 2026-08-19 | 1.7000 | 1.7000 | 1.2200 | 1.2900 | -28.333% | 165 | 5,981 | -73.643% |
| 2026-08-18 | 2.3500 | 2.5100 | 1.7000 | 1.8000 | -47.214% | 359 | 5,991 | -81.111% |
| 2026-08-17 | 3.4000 | 4.0000 | 3.2800 | 3.4100 | -0.292% | 353 | 5,945 | -90.029% |
| 2026-08-14 | 4.6700 | 4.7900 | 3.3500 | 3.4200 | -23.146% | 220 | 5,899 | -90.058% |
| 2026-08-13 | 3.8500 | 5.2500 | 3.8500 | 4.4500 | +30.882% | 513 | 5,858 | -92.360% |
| 2026-08-12 | 3.9500 | 4.0000 | 3.2200 | 3.4000 | +17.241% | 285 | 5,945 | -90.000% |
| 2026-08-11 | 2.9100 | 3.1500 | 2.8000 | 2.9000 | -8.228% | 2,649 | 3,791 | -88.276% |
| 2026-08-10 | 3.5100 | 3.5700 | 3.1300 | 3.1600 | -28.182% | 122 | 3,791 | -89.241% |
| 2026-08-07 | 5.2000 | 5.5000 | 4.0000 | 4.4000 | -6.582% | 520 | 3,763 | -92.273% |
| 2026-08-06 | 4.1100 | 5.5400 | 4.1100 | 4.7100 | -16.341% | 206 | 3,804 | -92.781% |
| 2026-08-05 | 5.7900 | 5.9400 | 4.9500 | 5.6300 | -6.167% | 422 | 3,575 | -93.961% |
| 2026-08-04 | 3.6000 | 6.0000 | 3.6000 | 6.0000 | +106.897% | 253 | 3,535 | -94.333% |
| 2026-08-03 | 2.3500 | 3.0500 | 2.2200 | 2.9000 | -14.706% | 70 | 3,523 | -88.276% |
| 2026-07-31 | 4.6400 | 4.6800 | 3.2700 | 3.4000 | +4.615% | 354 | 3,508 | -90.000% |
| 2026-07-30 | 2.6000 | 4.0200 | 2.6000 | 3.2500 | +58.537% | 61 | 3,488 | -89.538% |
| 2026-07-29 | 2.7900 | 2.7900 | 2.0500 | 2.0500 | -30.743% | 447 | 3,512 | -83.415% |
| 2026-07-28 | 3.0000 | 3.0000 | 2.3000 | 2.9600 | -19.346% | 288 | 3,499 | -88.514% |
| 2026-07-27 | 4.5000 | 4.5000 | 3.1000 | 3.6700 | -14.052% | 301 | 3,433 | -90.736% |
| 2026-07-24 | 6.5100 | 6.5100 | 4.0800 | 4.2700 | -41.507% | 119 | 3,420 | -92.037% |
| 2026-07-23 | 8.5500 | 8.8600 | 7.2500 | 7.3000 | -18.436% | 436 | 3,625 | -95.342% |
| 2026-07-22 | 10.0000 | 10.1500 | 8.9500 | 8.9500 | -10.500% | 876 | 4,165 | -96.201% |
| 2026-07-21 | 8.8500 | 10.0000 | 8.5000 | 10.0000 | +42.857% | 40 | 4,167 | -96.600% |
| 2026-07-20 | 7.5700 | 7.9100 | 7.0000 | 7.0000 | +0.719% | 46 | 4,147 | -95.143% |
| 2026-07-17 | 5.1300 | 7.4800 | 5.0000 | 6.9500 | +4.511% | 93 | 4,153 | -95.108% |
| 2026-07-16 | 8.1000 | 8.1000 | 6.5000 | 6.6500 | -21.765% | 236 | 4,167 | -94.887% |
| 2026-07-15 | 10.9500 | 11.0300 | 7.3500 | 8.5000 | -23.077% | 74 | 4,150 | -96.000% |
| 2026-07-14 | 10.1000 | 11.0500 | 8.9200 | 11.0500 | +24.718% | 457 | 3,926 | -96.923% |
| 2026-07-13 | 9.5100 | 9.9500 | 8.4100 | 8.8600 | -24.596% | 38 | 3,910 | -96.163% |
| 2026-07-10 | 11.7800 | 11.9300 | 11.1000 | 11.7500 | -14.234% | 121 | 3,803 | -97.106% |
| 2026-07-09 | 14.0500 | 15.3600 | 13.6000 | 13.7000 | +17.094% | 23 | 3,805 | -97.518% |
| 2026-07-08 | 12.7000 | 12.7500 | 10.8000 | 11.7000 | -6.400% | 303 | 3,551 | -97.094% |
| 2026-07-07 | 15.2500 | 15.2500 | 12.1500 | 12.5000 | -33.084% | 316 | 3,379 | -97.280% |
| 2026-07-06 | 18.9900 | 21.5000 | 18.6500 | 18.6800 | +4.067% | 86 | 3,383 | -98.180% |
| 2026-07-02 | 20.5000 | 23.1000 | 16.8600 | 17.9500 | -15.925% | 8,538 | 2,272 | -98.106% |
| 2026-07-01 | 25.6000 | 26.3200 | 21.0000 | 21.3500 | -27.920% | 124 | 2,190 | -98.407% |
| 2026-06-30 | 25.4500 | 30.6500 | 25.4500 | 29.6200 | +22.599% | 227 | 2,106 | -98.852% |
| 2026-06-29 | 18.2000 | 24.1600 | 17.2000 | 24.1600 | +6.432% | 176 | 2,075 | -98.593% |
| 2026-06-26 | 23.0000 | 24.3000 | 21.9500 | 22.7000 | -6.392% | 310 | 2,100 | -98.502% |
| 2026-06-25 | 30.6500 | 30.6500 | 22.9000 | 24.2500 | -4.264% | 146 | 2,103 | -98.598% |
| 2026-06-24 | 25.8200 | 27.2000 | 24.2500 | 25.3300 | -3.099% | 74 | 2,085 | -98.658% |
| 2026-06-23 | 24.5000 | 29.3900 | 24.5000 | 26.1400 | -16.672% | 399 | 2,046 | -98.699% |
| 2026-06-22 | 29.5100 | 31.4000 | 28.6000 | 31.3700 | +16.185% | 189 | 1,948 | -98.916% |
| 2026-06-18 | 27.4000 | 28.0500 | 23.7000 | 27.0000 | +42.405% | 167 | 1,841 | -98.741% |
| 2026-06-17 | 18.2200 | 20.7500 | 18.2200 | 18.9600 | +6.218% | 216 | 2,030 | -98.207% |
| 2026-06-16 | 22.0500 | 23.2000 | 17.8500 | 17.8500 | -25.157% | 961 | 1,605 | -98.095% |
| 2026-06-15 | 24.6000 | 26.6000 | 23.4000 | 23.8500 | +6.426% | 250 | 1,489 | -98.574% |
| 2026-06-12 | 17.5000 | 23.7700 | 17.5000 | 22.4100 | +23.539% | 161 | 1,460 | -98.483% |
| 2026-06-11 | 17.3000 | 18.4000 | 16.0000 | 18.1400 | +45.120% | 295 | 1,284 | -98.126% |
| 2026-06-10 | 13.2000 | 14.0900 | 12.4000 | 12.5000 | +1.379% | 19 | 1,268 | -97.280% |
| 2026-06-09 | 14.7500 | 14.8000 | 10.7500 | 12.3300 | -16.970% | 205 | 1,221 | -97.242% |
| 2026-06-08 | 13.5000 | 15.8500 | 13.1500 | 14.8500 | +47.030% | 69 | 1,179 | -97.710% |
| 2026-06-05 | 11.5000 | 11.7600 | 9.8500 | 10.1000 | -25.185% | 18 | 1,178 | -96.634% |
| 2026-06-04 | 14.0000 | 14.3600 | 12.8500 | 13.5000 | -11.765% | 169 | 1,154 | -97.481% |
| 2026-06-03 | 17.5000 | 18.5000 | 15.3000 | 15.3000 | +17.241% | 284 | 982 | -97.778% |
| 2026-06-02 | 12.8000 | 14.2000 | 12.8000 | 13.0500 | -7.447% | 19 | 976 | -97.395% |
| 2026-06-01 | 14.0900 | 16.4600 | 13.1500 | 14.1000 | -21.797% | 161 | 969 | -97.589% |
| 2026-05-29 | 22.1500 | 22.1500 | 17.9000 | 18.0300 | -8.524% | 30 | 955 | -98.114% |
| 2026-05-28 | 20.0500 | 20.0500 | 17.8000 | 19.7100 | -0.455% | 126 | 994 | -98.275% |
| 2026-05-27 | 19.0500 | 19.8000 | 18.6800 | 19.8000 | -10.204% | 58 | 971 | -98.283% |
| 2026-05-26 | 18.7500 | 22.0500 | 18.7500 | 22.0500 | +12.214% | 79 | 988 | -98.458% |
| 2026-05-22 | 19.3400 | 20.6000 | 19.3400 | 19.6500 | +5.930% | 136 | 873 | -98.270% |
| 2026-05-21 | 17.8500 | 19.1200 | 16.7500 | 18.5500 | -7.250% | 30 | 850 | -98.167% |
| 2026-05-20 | 18.9400 | 21.1700 | 18.0000 | 20.0000 | +20.120% | 47 | 839 | -98.300% |
| 2026-05-19 | 12.7700 | 16.6500 | 12.7700 | 16.6500 | +28.077% | 37 | 831 | -97.958% |
| 2026-05-18 | 17.1500 | 17.1500 | 13.0000 | 13.0000 | -14.474% | 11 | 831 | -97.385% |
| 2026-05-15 | 15.0000 | 15.5500 | 14.6500 | 15.2000 | -19.704% | 276 | 606 | -97.763% |
| 2026-05-14 | 18.8000 | 19.8200 | 18.8000 | 18.9300 | -15.302% | 76 | 595 | -98.204% |
| 2026-05-13 | 21.4500 | 23.1000 | 21.4500 | 22.3500 | +10.918% | 37 | 576 | -98.479% |
| 2026-05-12 | 25.0200 | 26.9000 | 19.6500 | 20.1500 | -27.881% | 108 | 502 | -98.313% |
| 2026-05-11 | 30.5500 | 30.5500 | 25.1200 | 27.9400 | +10.653% | 47 | 473 | -98.783% |
| 2026-05-08 | 19.5000 | 27.1100 | 19.4000 | 25.2500 | +61.859% | 35 | 455 | -98.653% |
| 2026-05-07 | 16.1900 | 17.2800 | 15.4800 | 15.6000 | -7.418% | 29 | 447 | -97.821% |
| 2026-05-06 | 16.9500 | 16.9500 | 16.0000 | 16.8500 | +10.203% | 318 | 139 | -97.982% |
| 2026-05-05 | 15.5000 | 15.8500 | 15.0800 | 15.2900 | +60.947% | 60 | 97 | -97.776% |
| 2026-05-04 | 10.5700 | 11.0700 | 9.4000 | 9.5000 | -11.710% | 8 | 93 | -96.421% |
| 2026-05-01 | 10.7900 | 11.3900 | 10.7400 | 10.7600 | +27.337% | 79 | 20 | -96.840% |
| 2026-04-30 | 8.0000 | 9.0000 | 7.9500 | 8.4500 | 0.000% | 21 | 0 | -95.976% |