INTC261016C00150000
INTC Oct 16 2026 150.00 Call
optionOPRA
EODOct 6, 2026
0.08USD-46.667%(-0.07)591Vol12,643OI
INTC261016C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1500 | 0.1600 | 0.0700 | 0.0800 | -46.667% | 591 | 12,584 | 0.000% |
| 2026-10-05 | 0.1500 | 0.2000 | 0.1300 | 0.1500 | -51.613% | 564 | 12,607 | -46.667% |
| 2026-10-02 | 0.7400 | 0.9500 | 0.3000 | 0.3100 | -38.000% | 3,095 | 12,681 | -74.194% |
| 2026-10-01 | 0.5700 | 0.6800 | 0.4400 | 0.5000 | -32.432% | 1,513 | 12,770 | -84.000% |
| 2026-09-30 | 0.6000 | 0.7800 | 0.5000 | 0.7400 | +57.447% | 2,057 | 12,515 | -89.189% |
| 2026-09-29 | 0.5500 | 0.7400 | 0.4000 | 0.4700 | -14.545% | 769 | 12,422 | -82.979% |
| 2026-09-28 | 1.2000 | 1.2100 | 0.4700 | 0.5500 | -62.585% | 1,684 | 13,160 | -85.455% |
| 2026-09-25 | 2.3900 | 2.3900 | 1.4200 | 1.4700 | -42.353% | 2,153 | 12,218 | -94.558% |
| 2026-09-24 | 1.4400 | 2.5500 | 1.2300 | 2.5500 | +58.385% | 4,459 | 11,695 | -96.863% |
| 2026-09-23 | 2.1500 | 2.1500 | 1.2100 | 1.6100 | -24.057% | 3,178 | 10,210 | -95.031% |
| 2026-09-22 | 1.7100 | 2.1700 | 1.5500 | 2.1200 | +5.473% | 5,110 | 7,989 | -96.226% |
| 2026-09-21 | 1.1200 | 2.8200 | 1.0000 | 2.0100 | +286.538% | 5,343 | 6,891 | -96.020% |
| 2026-09-18 | 0.6700 | 0.7300 | 0.3600 | 0.5200 | -20.000% | 972 | 7,084 | -84.615% |
| 2026-09-17 | 0.4100 | 0.9200 | 0.4100 | 0.6500 | +150.000% | 4,255 | 8,435 | -87.692% |
| 2026-09-16 | 0.3000 | 0.4200 | 0.2300 | 0.2600 | +44.444% | 928 | 8,033 | -69.231% |
| 2026-09-15 | 0.2500 | 0.3000 | 0.1600 | 0.1800 | -18.182% | 609 | 8,202 | -55.556% |
| 2026-09-14 | 0.2400 | 0.2600 | 0.2000 | 0.2200 | -47.619% | 1,674 | 8,346 | -63.636% |
| 2026-09-11 | 0.5100 | 0.6200 | 0.3900 | 0.4200 | -6.667% | 784 | 8,871 | -80.952% |
| 2026-09-10 | 0.7000 | 0.7500 | 0.4500 | 0.4500 | -53.608% | 1,117 | 9,182 | -82.222% |
| 2026-09-09 | 1.0000 | 1.1000 | 0.9100 | 0.9700 | -9.346% | 2,092 | 9,192 | -91.753% |
| 2026-09-08 | 0.8300 | 1.1900 | 0.6400 | 1.0700 | +197.222% | 5,121 | 9,850 | -92.523% |
| 2026-09-04 | 0.3000 | 0.3700 | 0.2800 | 0.3600 | +44.000% | 416 | 9,884 | -77.778% |
| 2026-09-03 | 0.1600 | 0.2600 | 0.1600 | 0.2500 | +47.059% | 397 | 9,823 | -68.000% |
| 2026-09-02 | 0.1800 | 0.1900 | 0.1500 | 0.1700 | -15.000% | 92 | 9,845 | -52.941% |
| 2026-09-01 | 0.2000 | 0.2900 | 0.1700 | 0.2000 | -16.667% | 215 | 9,925 | -60.000% |
| 2026-08-31 | 0.3200 | 0.3300 | 0.2000 | 0.2400 | -20.000% | 471 | 10,174 | -66.667% |
| 2026-08-28 | 0.3800 | 0.5000 | 0.2800 | 0.3000 | -25.000% | 201 | 10,145 | -73.333% |
| 2026-08-27 | 0.4300 | 0.5000 | 0.3400 | 0.4000 | -14.894% | 565 | 10,148 | -80.000% |
| 2026-08-26 | 0.3000 | 0.4700 | 0.2800 | 0.4700 | +42.424% | 2,419 | 8,248 | -82.979% |
| 2026-08-25 | 0.4200 | 0.4500 | 0.3300 | 0.3300 | -13.158% | 1,463 | 8,093 | -75.758% |
| 2026-08-24 | 0.4600 | 0.4600 | 0.3200 | 0.3800 | -30.909% | 434 | 8,061 | -78.947% |
| 2026-08-21 | 0.6500 | 0.6500 | 0.5400 | 0.5500 | -21.429% | 302 | 8,000 | -85.455% |
| 2026-08-20 | 0.6100 | 0.7000 | 0.5200 | 0.7000 | +6.061% | 235 | 7,909 | -88.571% |
| 2026-08-19 | 1.0500 | 1.0500 | 0.6300 | 0.6600 | -34.000% | 1,462 | 7,415 | -87.879% |
| 2026-08-18 | 1.4200 | 1.4500 | 0.9400 | 1.0000 | -48.980% | 2,037 | 6,908 | -92.000% |
| 2026-08-17 | 2.1000 | 2.3400 | 1.9000 | 1.9600 | -2.488% | 1,984 | 5,778 | -95.918% |
| 2026-08-14 | 2.8300 | 2.8300 | 2.0000 | 2.0100 | -29.474% | 505 | 5,445 | -96.020% |
| 2026-08-13 | 2.1500 | 3.1500 | 1.9800 | 2.8500 | +34.434% | 930 | 4,974 | -97.193% |
| 2026-08-12 | 2.2900 | 2.2900 | 1.8900 | 2.1200 | +26.946% | 693 | 5,070 | -96.226% |
| 2026-08-11 | 1.7200 | 1.8200 | 1.6000 | 1.6700 | -12.105% | 234 | 4,969 | -95.210% |
| 2026-08-10 | 2.1600 | 2.1800 | 1.8500 | 1.9000 | -30.403% | 220 | 4,868 | -95.789% |
| 2026-08-07 | 3.3000 | 3.5500 | 2.4500 | 2.7300 | -9.000% | 344 | 4,850 | -97.070% |
| 2026-08-06 | 2.5800 | 3.5500 | 2.5800 | 3.0000 | -15.493% | 315 | 4,636 | -97.333% |
| 2026-08-05 | 3.7000 | 3.9500 | 3.1000 | 3.5500 | -11.471% | 186 | 4,647 | -97.746% |
| 2026-08-04 | 2.3300 | 4.0100 | 2.3300 | 4.0100 | +125.281% | 500 | 4,608 | -98.005% |
| 2026-08-03 | 1.3600 | 1.8900 | 1.3400 | 1.7800 | -11.000% | 144 | 4,510 | -95.506% |
| 2026-07-31 | 2.9000 | 3.1000 | 2.0000 | 2.0000 | -6.977% | 223 | 4,471 | -96.000% |
| 2026-07-30 | 1.6300 | 2.6100 | 1.5700 | 2.1500 | +61.654% | 410 | 4,614 | -96.279% |
| 2026-07-29 | 1.7500 | 1.8500 | 1.3300 | 1.3300 | -26.111% | 250 | 4,493 | -93.985% |
| 2026-07-28 | 1.8500 | 1.9600 | 1.4700 | 1.8000 | -24.051% | 1,641 | 4,143 | -95.556% |
| 2026-07-27 | 2.6600 | 2.9900 | 1.9600 | 2.3700 | -12.222% | 454 | 4,145 | -96.624% |
| 2026-07-24 | 4.4000 | 4.6500 | 2.6600 | 2.7000 | -50.000% | 483 | 3,961 | -97.037% |
| 2026-07-23 | 5.8000 | 6.3000 | 5.0000 | 5.4000 | -15.888% | 512 | 3,759 | -98.519% |
| 2026-07-22 | 6.5000 | 7.1500 | 6.3500 | 6.4200 | -9.705% | 296 | 3,705 | -98.754% |
| 2026-07-21 | 6.5400 | 7.1500 | 5.9500 | 7.1100 | +42.200% | 338 | 3,588 | -98.875% |
| 2026-07-20 | 5.5500 | 5.7300 | 5.0000 | 5.0000 | -0.990% | 168 | 3,492 | -98.400% |
| 2026-07-17 | 4.0000 | 5.2200 | 3.5000 | 5.0500 | +8.602% | 236 | 3,442 | -98.416% |
| 2026-07-16 | 5.7000 | 5.7000 | 4.6000 | 4.6500 | -27.230% | 303 | 3,599 | -98.280% |
| 2026-07-15 | 7.4600 | 7.5000 | 5.3800 | 6.3900 | -20.125% | 327 | 3,438 | -98.748% |
| 2026-07-14 | 7.4000 | 8.1500 | 6.4000 | 8.0000 | +30.081% | 93 | 3,387 | -99.000% |
| 2026-07-13 | 7.3700 | 7.3700 | 6.0400 | 6.1500 | -28.902% | 553 | 3,467 | -98.699% |
| 2026-07-10 | 8.8500 | 9.0500 | 8.0000 | 8.6500 | -13.500% | 205 | 3,413 | -99.075% |
| 2026-07-09 | 10.8500 | 11.4000 | 9.9000 | 10.0000 | +11.111% | 154 | 3,362 | -99.200% |
| 2026-07-08 | 8.8000 | 9.2700 | 7.7700 | 9.0000 | -6.736% | 132 | 3,371 | -99.111% |
| 2026-07-07 | 11.6700 | 11.6700 | 9.0000 | 9.6500 | -31.560% | 551 | 3,267 | -99.171% |
| 2026-07-06 | 15.0000 | 16.7000 | 14.1000 | 14.1000 | +3.146% | 400 | 3,115 | -99.433% |
| 2026-07-02 | 16.0000 | 18.2500 | 12.9500 | 13.6700 | -16.646% | 661 | 3,313 | -99.415% |
| 2026-07-01 | 19.8800 | 20.6200 | 16.4000 | 16.4000 | -29.644% | 309 | 3,276 | -99.512% |
| 2026-06-30 | 19.8000 | 24.6000 | 19.8000 | 23.3100 | +27.377% | 538 | 3,108 | -99.657% |
| 2026-06-29 | 16.0200 | 18.7800 | 13.0000 | 18.3000 | +3.215% | 387 | 3,139 | -99.563% |
| 2026-06-26 | 18.2000 | 19.2000 | 17.3000 | 17.7300 | -13.512% | 94 | 3,095 | -99.549% |
| 2026-06-25 | 24.6900 | 24.7600 | 18.3000 | 20.5000 | +3.955% | 166 | 3,117 | -99.610% |
| 2026-06-24 | 21.0000 | 22.4000 | 18.8200 | 19.7200 | -7.200% | 277 | 3,028 | -99.594% |
| 2026-06-23 | 20.0000 | 24.0000 | 20.0000 | 21.2500 | -16.273% | 417 | 2,837 | -99.624% |
| 2026-06-22 | 25.0000 | 25.7000 | 22.8700 | 25.3800 | +16.049% | 704 | 2,642 | -99.685% |
| 2026-06-18 | 20.5000 | 22.7000 | 19.3000 | 21.8700 | +44.356% | 581 | 2,620 | -99.634% |
| 2026-06-17 | 15.0000 | 16.5000 | 14.4000 | 15.1500 | +10.182% | 148 | 2,617 | -99.472% |
| 2026-06-16 | 18.0000 | 19.0000 | 13.7500 | 13.7500 | -27.670% | 328 | 2,404 | -99.418% |
| 2026-06-15 | 20.2500 | 21.6700 | 18.4000 | 19.0100 | +5.319% | 177 | 2,429 | -99.579% |
| 2026-06-12 | 14.3000 | 19.1500 | 13.7500 | 18.0500 | +23.546% | 253 | 2,447 | -99.557% |
| 2026-06-11 | 12.9100 | 15.3500 | 11.7000 | 14.6100 | +47.576% | 325 | 2,384 | -99.452% |
| 2026-06-10 | 11.1000 | 11.2500 | 9.6300 | 9.9000 | +2.062% | 69 | 2,364 | -99.192% |
| 2026-06-09 | 12.4500 | 12.5000 | 7.8700 | 9.7000 | -14.537% | 416 | 2,402 | -99.175% |
| 2026-06-08 | 10.4000 | 12.6500 | 10.0000 | 11.3500 | +51.535% | 456 | 2,281 | -99.295% |
| 2026-06-05 | 9.2000 | 9.2000 | 7.4700 | 7.4900 | -33.599% | 227 | 2,251 | -98.932% |
| 2026-06-04 | 10.6500 | 11.4000 | 10.0000 | 11.2800 | -8.293% | 75 | 2,263 | -99.291% |
| 2026-06-03 | 16.2000 | 16.2000 | 11.8000 | 12.3000 | +17.816% | 101 | 2,264 | -99.350% |
| 2026-06-02 | 10.2800 | 11.2000 | 10.0000 | 10.4400 | -9.217% | 195 | 2,136 | -99.234% |
| 2026-06-01 | 11.0000 | 13.5000 | 10.8200 | 11.5000 | -18.440% | 501 | 1,953 | -99.304% |
| 2026-05-29 | 17.6500 | 17.6500 | 14.1000 | 14.1000 | -10.759% | 66 | 1,947 | -99.433% |
| 2026-05-28 | 14.3500 | 16.1000 | 14.0000 | 15.8000 | -4.532% | 127 | 1,919 | -99.494% |
| 2026-05-27 | 15.0000 | 16.5500 | 14.9900 | 16.5500 | -5.429% | 103 | 1,846 | -99.517% |
| 2026-05-26 | 14.2500 | 18.0000 | 14.2000 | 17.5000 | +14.980% | 191 | 1,818 | -99.543% |
| 2026-05-22 | 16.0000 | 16.7900 | 15.0000 | 15.2200 | +1.806% | 265 | 1,755 | -99.474% |
| 2026-05-21 | 15.1000 | 15.1000 | 13.0000 | 14.9500 | -5.678% | 762 | 1,605 | -99.465% |
| 2026-05-20 | 15.1000 | 17.2000 | 14.4000 | 15.8500 | +20.076% | 99 | 1,569 | -99.495% |
| 2026-05-19 | 11.1500 | 13.2500 | 9.1500 | 13.2000 | +23.364% | 284 | 1,537 | -99.394% |
| 2026-05-18 | 13.4500 | 13.9000 | 10.0500 | 10.7000 | -8.781% | 88 | 1,494 | -99.252% |
| 2026-05-15 | 12.5200 | 12.5200 | 11.5500 | 11.7300 | -22.727% | 53 | 1,500 | -99.318% |
| 2026-05-14 | 15.8000 | 15.8000 | 14.8000 | 15.1800 | -16.179% | 165 | 1,454 | -99.473% |
| 2026-05-13 | 17.0000 | 18.7000 | 16.5000 | 18.1100 | -0.495% | 102 | 1,421 | -99.558% |
| 2026-05-12 | 20.7000 | 22.1000 | 15.0500 | 18.2000 | -21.178% | 77 | 1,426 | -99.560% |
| 2026-05-11 | 24.2500 | 24.2500 | 20.3800 | 23.0900 | +10.743% | 185 | 1,426 | -99.654% |
| 2026-05-08 | 13.6500 | 23.4200 | 13.6500 | 20.8500 | +66.401% | 1,175 | 1,513 | -99.616% |
| 2026-05-07 | 13.0000 | 14.2500 | 12.1000 | 12.5300 | -9.531% | 469 | 1,769 | -99.362% |
| 2026-05-06 | 13.2000 | 14.1000 | 11.4900 | 13.8500 | +15.900% | 317 | 1,645 | -99.422% |
| 2026-05-05 | 8.0900 | 13.2000 | 8.0900 | 11.9500 | +73.188% | 2,801 | 40 | -99.331% |
| 2026-05-04 | 8.4000 | 8.6700 | 6.9000 | 6.9000 | 0.000% | 48 | 40 | -98.841% |