INTC261016C00145000
INTC Oct 16 2026 145.00 Call
optionOPRA
EODOct 6, 2026
0.11USD-50.000%(-0.11)1,108Vol6,871OI
INTC261016C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2200 | 0.2200 | 0.1100 | 0.1100 | -50.000% | 1,108 | 6,824 | 0.000% |
| 2026-10-05 | 0.3100 | 0.3500 | 0.2000 | 0.2200 | -54.167% | 473 | 6,763 | -50.000% |
| 2026-10-02 | 1.1700 | 1.4200 | 0.4600 | 0.4800 | -36.842% | 1,037 | 6,305 | -77.083% |
| 2026-10-01 | 0.8500 | 0.9100 | 0.6400 | 0.7600 | -27.619% | 588 | 6,287 | -85.526% |
| 2026-09-30 | 1.0500 | 1.0800 | 0.8000 | 1.0500 | +54.412% | 338 | 6,104 | -89.524% |
| 2026-09-29 | 0.7000 | 1.0400 | 0.5600 | 0.6800 | -12.821% | 148 | 6,029 | -83.824% |
| 2026-09-28 | 1.6000 | 1.6000 | 0.6900 | 0.7800 | -62.500% | 1,931 | 6,157 | -85.897% |
| 2026-09-25 | 3.1000 | 3.1000 | 1.9400 | 2.0800 | -37.910% | 664 | 6,058 | -94.712% |
| 2026-09-24 | 1.8000 | 3.3500 | 1.6400 | 3.3500 | +53.670% | 989 | 5,993 | -96.716% |
| 2026-09-23 | 2.7700 | 2.7700 | 1.6700 | 2.1800 | -21.583% | 452 | 6,057 | -94.954% |
| 2026-09-22 | 2.3400 | 2.8400 | 2.1100 | 2.7800 | +1.091% | 1,024 | 6,036 | -96.043% |
| 2026-09-21 | 1.5400 | 3.6100 | 1.4400 | 2.7500 | +276.712% | 4,298 | 4,767 | -96.000% |
| 2026-09-18 | 0.9400 | 0.9400 | 0.5000 | 0.7300 | -18.889% | 214 | 4,714 | -84.932% |
| 2026-09-17 | 0.6200 | 1.2000 | 0.6200 | 0.9000 | +172.727% | 1,564 | 4,426 | -87.778% |
| 2026-09-16 | 0.5100 | 0.6000 | 0.3300 | 0.3300 | +50.000% | 186 | 4,340 | -66.667% |
| 2026-09-15 | 0.4100 | 0.4100 | 0.2200 | 0.2200 | -31.250% | 70 | 4,336 | -50.000% |
| 2026-09-14 | 0.2700 | 0.3300 | 0.1500 | 0.3200 | -41.818% | 169 | 4,378 | -65.625% |
| 2026-09-11 | 0.6900 | 0.7600 | 0.5400 | 0.5500 | -14.062% | 952 | 4,087 | -80.000% |
| 2026-09-10 | 0.9700 | 1.1000 | 0.6300 | 0.6400 | -49.206% | 116 | 4,076 | -82.813% |
| 2026-09-09 | 1.2100 | 1.3600 | 1.1600 | 1.2600 | -5.263% | 209 | 3,960 | -91.270% |
| 2026-09-08 | 0.7500 | 1.4500 | 0.7500 | 1.3300 | +182.979% | 1,357 | 3,994 | -91.729% |
| 2026-09-04 | 0.3500 | 0.4700 | 0.3500 | 0.4700 | +38.235% | 8 | 3,990 | -76.596% |
| 2026-09-03 | 0.2000 | 0.3400 | 0.2000 | 0.3400 | +47.826% | 54 | 3,996 | -67.647% |
| 2026-09-02 | 0.2100 | 0.2400 | 0.1900 | 0.2300 | -4.167% | 21 | 3,998 | -52.174% |
| 2026-09-01 | 0.2400 | 0.2600 | 0.2000 | 0.2400 | -17.241% | 61 | 4,000 | -54.167% |
| 2026-08-31 | 0.4000 | 0.4000 | 0.2800 | 0.2900 | -23.684% | 119 | 4,001 | -62.069% |
| 2026-08-28 | 0.5300 | 0.6200 | 0.3800 | 0.3800 | -25.490% | 10 | 4,000 | -71.053% |
| 2026-08-27 | 0.4500 | 0.5800 | 0.4500 | 0.5100 | +18.605% | 134 | 3,976 | -78.431% |
| 2026-08-26 | 0.3800 | 0.4400 | 0.3600 | 0.4300 | +7.500% | 45 | 3,988 | -74.419% |
| 2026-08-25 | 0.5300 | 0.5500 | 0.4000 | 0.4000 | -20.000% | 77 | 4,039 | -72.500% |
| 2026-08-24 | 0.5500 | 0.5500 | 0.3700 | 0.5000 | -23.077% | 118 | 3,995 | -78.000% |
| 2026-08-21 | 0.8000 | 0.8000 | 0.6200 | 0.6500 | -25.287% | 91 | 3,972 | -83.077% |
| 2026-08-20 | 0.7900 | 0.8700 | 0.6600 | 0.8700 | +3.571% | 177 | 3,961 | -87.356% |
| 2026-08-19 | 1.0500 | 1.0600 | 0.7800 | 0.8400 | -26.957% | 257 | 4,013 | -86.905% |
| 2026-08-18 | 1.6100 | 1.6800 | 1.1500 | 1.1500 | -51.681% | 405 | 4,178 | -90.435% |
| 2026-08-17 | 2.3300 | 2.7800 | 2.3000 | 2.3800 | -0.833% | 626 | 4,181 | -95.378% |
| 2026-08-14 | 3.0900 | 3.0900 | 2.4000 | 2.4000 | -25.000% | 34 | 4,174 | -95.417% |
| 2026-08-13 | 2.3000 | 3.8000 | 2.3000 | 3.2000 | +34.454% | 222 | 4,128 | -96.563% |
| 2026-08-12 | 2.7400 | 2.7400 | 2.2200 | 2.3800 | +13.876% | 191 | 4,112 | -95.378% |
| 2026-08-11 | 2.0100 | 2.1500 | 1.9500 | 2.0900 | 0.000% | 71 | 4,105 | -94.737% |
| 2026-08-10 | 2.5100 | 2.5200 | 2.0900 | 2.0900 | -31.475% | 74 | 4,049 | -94.737% |
| 2026-08-07 | 3.0500 | 3.2800 | 2.9000 | 3.0500 | -14.566% | 72 | 4,044 | -96.393% |
| 2026-08-06 | 3.6400 | 4.2000 | 3.4800 | 3.5700 | -16.977% | 59 | 4,014 | -96.919% |
| 2026-08-05 | 4.0800 | 4.4200 | 3.6500 | 4.3000 | -7.527% | 68 | 3,997 | -97.442% |
| 2026-08-04 | 3.2500 | 4.6500 | 3.2500 | 4.6500 | +130.198% | 233 | 3,883 | -97.634% |
| 2026-08-03 | 1.7200 | 2.1800 | 1.7200 | 2.0200 | -0.980% | 17 | 3,880 | -94.554% |
| 2026-07-31 | 3.1500 | 3.5000 | 2.0400 | 2.0400 | -16.735% | 191 | 3,841 | -94.608% |
| 2026-07-30 | 2.0200 | 2.9500 | 1.9300 | 2.4500 | +57.051% | 44 | 3,851 | -95.510% |
| 2026-07-29 | 2.0900 | 2.1200 | 1.5600 | 1.5600 | -27.442% | 64 | 3,811 | -92.949% |
| 2026-07-28 | 2.0400 | 2.1500 | 1.6900 | 2.1500 | -20.370% | 51 | 3,816 | -94.884% |
| 2026-07-27 | 3.0500 | 3.0500 | 2.4000 | 2.7000 | -13.738% | 240 | 3,816 | -95.926% |
| 2026-07-24 | 5.1500 | 5.3500 | 2.9600 | 3.1300 | -46.404% | 12,194 | 12,678 | -96.486% |
| 2026-07-23 | 7.0200 | 7.0200 | 5.8400 | 5.8400 | -18.093% | 2,071 | 10,701 | -98.116% |
| 2026-07-22 | 7.9900 | 8.0000 | 7.1300 | 7.1300 | -8.590% | 1,107 | 9,620 | -98.457% |
| 2026-07-21 | 7.1000 | 7.8200 | 6.8000 | 7.8000 | +40.541% | 14 | 9,625 | -98.590% |
| 2026-07-20 | 5.8000 | 6.1300 | 5.5500 | 5.5500 | -1.770% | 29 | 9,640 | -98.018% |
| 2026-07-17 | 4.5700 | 5.9000 | 4.1000 | 5.6500 | +9.284% | 2,368 | 7,425 | -98.053% |
| 2026-07-16 | 5.9500 | 6.3500 | 5.1500 | 5.1700 | -26.977% | 60 | 7,453 | -97.872% |
| 2026-07-15 | 8.3500 | 8.3500 | 6.0800 | 7.0800 | -21.158% | 71 | 7,470 | -98.446% |
| 2026-07-14 | 7.2000 | 9.1500 | 7.2000 | 8.9800 | +26.479% | 30 | 7,467 | -98.775% |
| 2026-07-13 | 7.8000 | 7.8000 | 6.7300 | 7.1000 | -25.887% | 89 | 7,506 | -98.451% |
| 2026-07-10 | 9.6600 | 9.7500 | 9.2000 | 9.5800 | -10.467% | 1,163 | 6,454 | -98.852% |
| 2026-07-09 | 11.8900 | 12.5000 | 10.7000 | 10.7000 | +11.227% | 48 | 6,454 | -98.972% |
| 2026-07-08 | 10.1700 | 10.2000 | 8.5500 | 9.6200 | -6.873% | 2,278 | 4,250 | -98.857% |
| 2026-07-07 | 11.7300 | 11.7300 | 9.9000 | 10.3300 | -35.235% | 1,276 | 3,070 | -98.935% |
| 2026-07-06 | 17.0000 | 18.2000 | 15.9500 | 15.9500 | +6.903% | 567 | 2,725 | -99.310% |
| 2026-07-02 | 17.0000 | 19.2000 | 14.3000 | 14.9200 | -16.880% | 110 | 2,685 | -99.263% |
| 2026-07-01 | 21.7000 | 21.7000 | 17.9500 | 17.9500 | -29.470% | 21 | 2,682 | -99.387% |
| 2026-06-30 | 22.5600 | 26.4700 | 22.5600 | 25.4500 | +26.996% | 49 | 2,698 | -99.568% |
| 2026-06-29 | 17.4200 | 20.3500 | 14.8000 | 20.0400 | +6.709% | 163 | 2,711 | -99.451% |
| 2026-06-26 | 20.6800 | 20.7000 | 18.7800 | 18.7800 | -10.784% | 6 | 2,710 | -99.414% |
| 2026-06-25 | 26.2000 | 26.5500 | 19.0000 | 21.0500 | +2.683% | 44 | 2,686 | -99.477% |
| 2026-06-24 | 22.0100 | 24.5000 | 20.4000 | 20.5000 | -8.236% | 185 | 2,651 | -99.463% |
| 2026-06-23 | 21.3800 | 25.4500 | 21.3800 | 22.3400 | -18.497% | 43 | 2,636 | -99.508% |
| 2026-06-22 | 27.0200 | 27.5000 | 25.0000 | 27.4100 | +18.147% | 125 | 2,551 | -99.599% |
| 2026-06-18 | 22.9000 | 23.9000 | 20.8300 | 23.2000 | +39.339% | 130 | 2,548 | -99.526% |
| 2026-06-17 | 16.7000 | 16.7000 | 16.5500 | 16.6500 | +4.981% | 12 | 2,548 | -99.339% |
| 2026-06-16 | 19.5000 | 20.0200 | 15.8000 | 15.8600 | -22.634% | 361 | 2,246 | -99.306% |
| 2026-06-15 | 21.7000 | 22.2500 | 20.3800 | 20.5000 | +4.167% | 75 | 2,236 | -99.463% |
| 2026-06-12 | 15.7000 | 20.4800 | 15.7000 | 19.6800 | +41.583% | 30 | 2,218 | -99.441% |
| 2026-06-11 | 15.6000 | 15.6000 | 13.9000 | 13.9000 | +25.225% | 53 | 2,168 | -99.209% |
| 2026-06-10 | 12.3000 | 12.3000 | 10.4500 | 11.1000 | +2.304% | 684 | 1,778 | -99.009% |
| 2026-06-09 | 13.2500 | 13.2500 | 8.3000 | 10.8500 | -11.066% | 156 | 1,772 | -98.986% |
| 2026-06-08 | 11.4000 | 13.5000 | 11.3500 | 12.2000 | +43.868% | 118 | 1,820 | -99.098% |
| 2026-06-05 | 8.9000 | 8.9000 | 8.3800 | 8.4800 | -31.280% | 1,107 | 750 | -98.703% |
| 2026-06-04 | 12.5000 | 12.5000 | 10.8800 | 12.3400 | -4.563% | 404 | 489 | -99.109% |
| 2026-06-03 | 14.6000 | 14.6000 | 12.9300 | 12.9300 | +13.421% | 43 | 486 | -99.149% |
| 2026-06-02 | 10.7800 | 11.4000 | 10.7800 | 11.4000 | -14.350% | 35 | 459 | -99.035% |
| 2026-06-01 | 11.9000 | 13.5500 | 11.9000 | 13.3100 | -18.693% | 121 | 373 | -99.174% |
| 2026-05-29 | 18.5000 | 18.5000 | 15.5000 | 16.3700 | -3.136% | 141 | 356 | -99.328% |
| 2026-05-28 | 15.7300 | 17.0000 | 15.7300 | 16.9000 | +2.424% | 32 | 331 | -99.349% |
| 2026-05-27 | 17.1000 | 17.1000 | 16.5000 | 16.5000 | -15.385% | 45 | 324 | -99.333% |
| 2026-05-26 | 15.8800 | 19.6000 | 15.8800 | 19.5000 | +16.766% | 76 | 303 | -99.436% |
| 2026-05-22 | 17.2500 | 17.2500 | 16.6500 | 16.7000 | +5.363% | 23 | 288 | -99.341% |
| 2026-05-21 | 15.1500 | 15.8500 | 14.3000 | 15.8500 | -5.599% | 32 | 294 | -99.306% |
| 2026-05-20 | 18.8500 | 18.8500 | 15.7000 | 16.7900 | +19.929% | 32 | 275 | -99.345% |
| 2026-05-19 | 10.2000 | 14.2000 | 10.0500 | 14.0000 | +21.212% | 51 | 262 | -99.214% |
| 2026-05-18 | 11.5000 | 11.5500 | 11.5000 | 11.5500 | -8.333% | 9 | 262 | -99.048% |
| 2026-05-15 | 12.3400 | 13.4000 | 12.3400 | 12.6000 | -24.051% | 47 | 234 | -99.127% |
| 2026-05-14 | 17.1700 | 17.1700 | 16.5000 | 16.5900 | -13.818% | 41 | 262 | -99.337% |
| 2026-05-13 | 20.9000 | 20.9000 | 17.8500 | 19.2500 | +6.412% | 35 | 248 | -99.429% |
| 2026-05-12 | 22.6300 | 22.6300 | 16.9500 | 18.0900 | -28.498% | 36 | 241 | -99.392% |
| 2026-05-11 | 26.1500 | 26.1500 | 22.7700 | 25.3000 | +15.525% | 17 | 235 | -99.565% |
| 2026-05-08 | 17.0000 | 24.1200 | 17.0000 | 21.9000 | +60.440% | 28 | 216 | -99.498% |
| 2026-05-07 | 13.5400 | 14.1000 | 13.5400 | 13.6500 | -5.862% | 3 | 216 | -99.194% |
| 2026-05-06 | 14.8000 | 14.8500 | 12.8000 | 14.5000 | +11.538% | 100 | 239 | -99.241% |
| 2026-05-05 | 10.9900 | 14.0500 | 10.9900 | 13.0000 | +63.522% | 229 | 29 | -99.154% |
| 2026-05-04 | 8.7400 | 8.7400 | 7.9500 | 7.9500 | 0.000% | 29 | 29 | -98.616% |