INTC261016C00140000
INTC Oct 16 2026 140.00 Call
optionOPRA
EODOct 6, 2026
0.20USD-44.444%(-0.16)4,839Vol21,680OI
INTC261016C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.3700 | 0.3900 | 0.2000 | 0.2000 | -44.444% | 4,839 | 22,996 | 0.000% |
| 2026-10-05 | 0.3700 | 0.6000 | 0.3400 | 0.3600 | -53.846% | 2,827 | 22,699 | -44.444% |
| 2026-10-02 | 1.8100 | 2.1500 | 0.7600 | 0.7800 | -32.174% | 5,983 | 21,734 | -74.359% |
| 2026-10-01 | 1.2300 | 1.5000 | 0.9500 | 1.1500 | -24.837% | 2,142 | 21,307 | -82.609% |
| 2026-09-30 | 0.9400 | 1.5900 | 0.9400 | 1.5300 | +57.732% | 2,767 | 21,789 | -86.928% |
| 2026-09-29 | 1.1400 | 1.5000 | 0.8500 | 0.9700 | -15.652% | 2,769 | 21,633 | -79.381% |
| 2026-09-28 | 2.1500 | 2.3200 | 0.9600 | 1.1500 | -58.182% | 4,777 | 22,492 | -82.609% |
| 2026-09-25 | 4.1500 | 4.1500 | 2.6400 | 2.7500 | -36.927% | 8,304 | 21,098 | -92.727% |
| 2026-09-24 | 2.6100 | 4.4000 | 2.2400 | 4.3600 | +45.819% | 7,994 | 19,973 | -95.413% |
| 2026-09-23 | 3.6500 | 3.6700 | 2.2800 | 2.9900 | -18.529% | 6,050 | 17,008 | -93.311% |
| 2026-09-22 | 3.1400 | 3.7500 | 2.8000 | 3.6700 | +6.377% | 4,796 | 15,793 | -94.550% |
| 2026-09-21 | 2.0800 | 4.6400 | 1.9000 | 3.4500 | +255.670% | 9,433 | 12,367 | -94.203% |
| 2026-09-18 | 1.2000 | 1.2000 | 0.7200 | 0.9700 | -21.138% | 2,060 | 12,603 | -79.381% |
| 2026-09-17 | 0.8700 | 1.6400 | 0.8200 | 1.2300 | +119.643% | 5,948 | 9,105 | -83.740% |
| 2026-09-16 | 0.6000 | 0.7200 | 0.4700 | 0.5600 | +69.697% | 915 | 8,818 | -64.286% |
| 2026-09-15 | 0.4500 | 0.5500 | 0.3000 | 0.3300 | -23.256% | 265 | 8,891 | -39.394% |
| 2026-09-14 | 0.3600 | 0.4500 | 0.3500 | 0.4300 | -40.278% | 626 | 9,129 | -53.488% |
| 2026-09-11 | 0.7900 | 1.0500 | 0.7000 | 0.7200 | -5.263% | 486 | 9,085 | -72.222% |
| 2026-09-10 | 1.1600 | 1.2200 | 0.7600 | 0.7600 | -51.899% | 858 | 9,005 | -73.684% |
| 2026-09-09 | 1.5200 | 1.7600 | 1.4600 | 1.5800 | -4.819% | 450 | 8,916 | -87.342% |
| 2026-09-08 | 1.0000 | 1.8100 | 1.0000 | 1.6600 | +155.385% | 3,912 | 6,954 | -87.952% |
| 2026-09-04 | 0.4600 | 0.6600 | 0.4400 | 0.6500 | +62.500% | 298 | 6,962 | -69.231% |
| 2026-09-03 | 0.2600 | 0.4200 | 0.2600 | 0.4000 | +33.333% | 124 | 7,016 | -50.000% |
| 2026-09-02 | 0.3200 | 0.3500 | 0.2700 | 0.3000 | -6.250% | 154 | 7,073 | -33.333% |
| 2026-09-01 | 0.3000 | 0.3400 | 0.2500 | 0.3200 | -17.949% | 717 | 7,583 | -37.500% |
| 2026-08-31 | 0.4800 | 0.4800 | 0.3600 | 0.3900 | -17.021% | 276 | 7,463 | -48.718% |
| 2026-08-28 | 0.5200 | 0.7800 | 0.4400 | 0.4700 | -24.194% | 226 | 7,358 | -57.447% |
| 2026-08-27 | 0.6700 | 0.7700 | 0.5600 | 0.6200 | +12.727% | 178 | 7,332 | -67.742% |
| 2026-08-26 | 0.5100 | 0.5700 | 0.4400 | 0.5500 | +5.769% | 218 | 7,323 | -63.636% |
| 2026-08-25 | 0.6000 | 0.6900 | 0.4900 | 0.5200 | -7.143% | 486 | 7,397 | -61.538% |
| 2026-08-24 | 0.4700 | 0.7000 | 0.4700 | 0.5600 | -26.316% | 1,872 | 6,832 | -64.286% |
| 2026-08-21 | 0.9900 | 0.9900 | 0.7600 | 0.7600 | -27.619% | 475 | 6,705 | -73.684% |
| 2026-08-20 | 0.9800 | 1.0500 | 0.8200 | 1.0500 | +3.960% | 646 | 6,942 | -80.952% |
| 2026-08-19 | 1.5700 | 1.5700 | 0.9500 | 1.0100 | -34.839% | 419 | 6,814 | -80.198% |
| 2026-08-18 | 2.0400 | 2.0500 | 1.3900 | 1.5500 | -45.614% | 1,226 | 6,732 | -87.097% |
| 2026-08-17 | 3.0000 | 3.3000 | 2.6900 | 2.8500 | -0.350% | 483 | 6,532 | -92.982% |
| 2026-08-14 | 3.9500 | 4.0700 | 2.8000 | 2.8600 | -22.703% | 438 | 6,517 | -93.007% |
| 2026-08-13 | 2.7700 | 4.5500 | 2.7700 | 3.7000 | +17.460% | 730 | 6,279 | -94.595% |
| 2026-08-12 | 3.3400 | 3.4500 | 2.6700 | 3.1500 | +25.498% | 283 | 6,202 | -93.651% |
| 2026-08-11 | 2.4700 | 2.7100 | 2.2900 | 2.5100 | -3.089% | 775 | 5,653 | -92.032% |
| 2026-08-10 | 2.9000 | 3.1000 | 2.5500 | 2.5900 | -29.041% | 204 | 5,621 | -92.278% |
| 2026-08-07 | 4.7000 | 4.7000 | 3.3500 | 3.6500 | -12.048% | 955 | 4,992 | -94.521% |
| 2026-08-06 | 4.3900 | 4.6300 | 4.1000 | 4.1500 | -16.162% | 65 | 4,971 | -95.181% |
| 2026-08-05 | 5.1000 | 5.2500 | 4.3000 | 4.9500 | -9.174% | 193 | 4,984 | -95.960% |
| 2026-08-04 | 3.1000 | 5.4500 | 3.1000 | 5.4500 | +119.758% | 1,390 | 4,322 | -96.330% |
| 2026-08-03 | 1.9700 | 2.6000 | 1.7200 | 2.4800 | -15.932% | 550 | 4,093 | -91.935% |
| 2026-07-31 | 3.6900 | 3.6900 | 2.8000 | 2.9500 | +2.076% | 245 | 4,046 | -93.220% |
| 2026-07-30 | 2.0300 | 3.6000 | 2.0200 | 2.8900 | +65.143% | 456 | 3,731 | -93.080% |
| 2026-07-29 | 2.5100 | 2.5100 | 1.7500 | 1.7500 | -27.083% | 227 | 3,689 | -88.571% |
| 2026-07-28 | 2.2500 | 2.6100 | 2.0000 | 2.4000 | -22.581% | 282 | 3,696 | -91.667% |
| 2026-07-27 | 3.5600 | 3.9000 | 2.6500 | 3.1000 | -11.429% | 582 | 3,588 | -93.548% |
| 2026-07-24 | 5.6700 | 5.6700 | 3.4900 | 3.5000 | -47.761% | 1,512 | 4,383 | -94.286% |
| 2026-07-23 | 7.1000 | 7.8000 | 6.3700 | 6.7000 | -14.103% | 104 | 4,354 | -97.015% |
| 2026-07-22 | 7.7500 | 8.9900 | 7.7500 | 7.8000 | -11.864% | 61 | 4,357 | -97.436% |
| 2026-07-21 | 7.9500 | 8.9000 | 7.4000 | 8.8500 | +40.254% | 1,299 | 3,721 | -97.740% |
| 2026-07-20 | 6.1000 | 7.2000 | 6.1000 | 6.3100 | +5.167% | 97 | 3,700 | -96.830% |
| 2026-07-17 | 4.7500 | 6.8000 | 4.4600 | 6.0000 | +3.093% | 188 | 3,678 | -96.667% |
| 2026-07-16 | 7.2500 | 7.3000 | 5.7000 | 5.8200 | -26.515% | 190 | 3,573 | -96.564% |
| 2026-07-15 | 9.8200 | 9.8200 | 6.7000 | 7.9200 | -18.351% | 202 | 3,579 | -97.475% |
| 2026-07-14 | 9.4000 | 10.1500 | 8.0000 | 9.7000 | +27.800% | 61 | 3,539 | -97.938% |
| 2026-07-13 | 8.6700 | 8.7000 | 7.4000 | 7.5900 | -27.714% | 171 | 3,421 | -97.365% |
| 2026-07-10 | 12.4500 | 12.4500 | 9.9500 | 10.5000 | -14.495% | 110 | 3,386 | -98.095% |
| 2026-07-09 | 13.4200 | 14.0000 | 12.2500 | 12.2800 | +4.957% | 166 | 3,373 | -98.371% |
| 2026-07-08 | 11.0000 | 11.7000 | 9.5500 | 11.7000 | +3.084% | 105 | 3,336 | -98.291% |
| 2026-07-07 | 13.5600 | 13.5600 | 10.9000 | 11.3500 | -32.761% | 156 | 3,326 | -98.238% |
| 2026-07-06 | 17.3000 | 19.4700 | 16.8500 | 16.8800 | +8.344% | 193 | 3,322 | -98.815% |
| 2026-07-02 | 19.0000 | 20.1500 | 15.5800 | 15.5800 | -21.114% | 312 | 3,274 | -98.716% |
| 2026-07-01 | 24.3000 | 24.3000 | 19.4000 | 19.7500 | -26.852% | 176 | 3,191 | -98.987% |
| 2026-06-30 | 22.5500 | 28.3500 | 22.5500 | 27.0000 | +20.536% | 302 | 3,049 | -99.259% |
| 2026-06-29 | 18.8800 | 22.4000 | 15.3500 | 22.4000 | +7.537% | 285 | 2,998 | -99.107% |
| 2026-06-26 | 20.6100 | 22.5100 | 20.0000 | 20.8300 | -10.601% | 127 | 3,012 | -99.040% |
| 2026-06-25 | 27.5000 | 27.9200 | 21.0800 | 23.3000 | +5.909% | 67 | 3,006 | -99.142% |
| 2026-06-24 | 25.8000 | 25.8000 | 22.0000 | 22.0000 | -9.465% | 59 | 2,990 | -99.091% |
| 2026-06-23 | 23.9000 | 27.6500 | 21.9200 | 24.3000 | -16.667% | 173 | 2,985 | -99.177% |
| 2026-06-22 | 28.2500 | 29.3900 | 26.5000 | 29.1600 | +21.247% | 287 | 2,879 | -99.314% |
| 2026-06-18 | 23.4000 | 25.8000 | 21.5600 | 24.0500 | +31.925% | 163 | 2,862 | -99.168% |
| 2026-06-17 | 17.2000 | 18.9500 | 16.5000 | 18.2300 | +9.096% | 28 | 2,854 | -98.903% |
| 2026-06-16 | 20.6300 | 21.6100 | 16.3000 | 16.7100 | -25.201% | 87 | 2,823 | -98.803% |
| 2026-06-15 | 23.5000 | 24.5000 | 21.4500 | 22.3400 | +6.635% | 161 | 2,790 | -99.105% |
| 2026-06-12 | 18.0000 | 22.4000 | 18.0000 | 20.9500 | +28.135% | 53 | 2,813 | -99.045% |
| 2026-06-11 | 15.0000 | 17.7500 | 14.0000 | 16.3500 | +43.547% | 157 | 2,810 | -98.777% |
| 2026-06-10 | 12.4000 | 12.5000 | 11.3500 | 11.3900 | +3.077% | 52 | 2,803 | -98.244% |
| 2026-06-09 | 14.4800 | 14.4800 | 9.7500 | 11.0500 | -18.209% | 249 | 2,783 | -98.190% |
| 2026-06-08 | 12.5000 | 14.5100 | 12.3300 | 13.5100 | +42.211% | 130 | 2,801 | -98.520% |
| 2026-06-05 | 11.0000 | 11.0000 | 9.2500 | 9.5000 | -26.867% | 50 | 2,799 | -97.895% |
| 2026-06-04 | 13.1000 | 13.4000 | 12.0500 | 12.9900 | -7.544% | 308 | 2,594 | -98.460% |
| 2026-06-03 | 16.3000 | 16.4000 | 13.9800 | 14.0500 | +14.600% | 69 | 2,587 | -98.577% |
| 2026-06-02 | 11.0500 | 12.8500 | 11.0500 | 12.2600 | -6.768% | 59 | 2,580 | -98.369% |
| 2026-06-01 | 12.9700 | 15.6500 | 12.8500 | 13.1500 | -22.051% | 123 | 2,566 | -98.479% |
| 2026-05-29 | 17.4400 | 17.4400 | 16.6500 | 16.8700 | -7.562% | 53 | 2,570 | -98.814% |
| 2026-05-28 | 17.5100 | 18.6500 | 17.5100 | 18.2500 | -2.145% | 10 | 2,565 | -98.904% |
| 2026-05-27 | 19.8500 | 19.8500 | 17.4500 | 18.6500 | -6.045% | 50 | 2,539 | -98.928% |
| 2026-05-26 | 17.6000 | 20.5000 | 16.9300 | 19.8500 | +11.204% | 111 | 2,572 | -98.992% |
| 2026-05-22 | 18.3400 | 19.5100 | 17.8500 | 17.8500 | +1.709% | 230 | 2,530 | -98.880% |
| 2026-05-21 | 16.8000 | 17.6600 | 16.4500 | 17.5500 | -7.388% | 87 | 2,498 | -98.860% |
| 2026-05-20 | 17.7600 | 18.9500 | 16.4000 | 18.9500 | +35.842% | 139 | 2,477 | -98.945% |
| 2026-05-19 | 10.8000 | 15.7000 | 10.8000 | 13.9500 | +8.140% | 98 | 2,461 | -98.566% |
| 2026-05-18 | 15.7500 | 15.7500 | 11.8200 | 12.9000 | -7.527% | 84 | 2,446 | -98.450% |
| 2026-05-15 | 14.6500 | 14.8000 | 13.4300 | 13.9500 | -21.849% | 156 | 2,383 | -98.566% |
| 2026-05-14 | 17.4100 | 18.7000 | 17.1600 | 17.8500 | -15.000% | 653 | 2,513 | -98.880% |
| 2026-05-13 | 19.7600 | 21.6000 | 18.9000 | 21.0000 | +4.167% | 137 | 2,481 | -99.048% |
| 2026-05-12 | 23.6200 | 23.6200 | 17.8000 | 20.1600 | -25.333% | 180 | 2,441 | -99.008% |
| 2026-05-11 | 26.5000 | 27.8000 | 22.6500 | 27.0000 | +15.434% | 422 | 2,385 | -99.259% |
| 2026-05-08 | 16.7500 | 27.0000 | 16.2500 | 23.3900 | +63.566% | 224 | 2,332 | -99.145% |
| 2026-05-07 | 16.2700 | 16.4000 | 14.1500 | 14.3000 | -10.457% | 74 | 2,345 | -98.601% |
| 2026-05-06 | 15.3000 | 16.4100 | 13.2500 | 15.9700 | +14.480% | 92 | 2,300 | -98.748% |
| 2026-05-05 | 12.3500 | 14.9100 | 12.3500 | 13.9500 | +65.480% | 625 | 1,834 | -98.566% |
| 2026-05-04 | 10.6000 | 10.6000 | 8.4300 | 8.4300 | -18.942% | 31 | 1,823 | -97.628% |
| 2026-05-01 | 9.6300 | 10.9500 | 9.6300 | 10.4000 | +26.061% | 1,584 | 921 | -98.077% |
| 2026-04-30 | 7.2200 | 8.5500 | 6.8500 | 8.2500 | 0.000% | 1,283 | 0 | -97.576% |