INTC261016C00155000
INTC Oct 16 2026 155.00 Call
optionOPRA
EODOct 6, 2026
0.05USD-37.500%(-0.03)298Vol5,857OI
INTC261016C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -37.500% | 298 | 6,107 | 0.000% |
| 2026-10-05 | 0.1000 | 0.1400 | 0.0800 | 0.0800 | -61.905% | 98 | 6,107 | -37.500% |
| 2026-10-02 | 0.5000 | 0.6500 | 0.1900 | 0.2100 | -40.000% | 611 | 6,551 | -76.190% |
| 2026-10-01 | 0.4000 | 0.4000 | 0.2900 | 0.3500 | -30.000% | 35 | 6,547 | -85.714% |
| 2026-09-30 | 0.4600 | 0.5600 | 0.3700 | 0.5000 | +47.059% | 504 | 6,920 | -90.000% |
| 2026-09-29 | 0.3800 | 0.5100 | 0.3000 | 0.3400 | -10.526% | 20 | 6,920 | -85.294% |
| 2026-09-28 | 0.9000 | 0.9100 | 0.3300 | 0.3800 | -66.372% | 121 | 6,965 | -86.842% |
| 2026-09-25 | 1.6400 | 1.8600 | 1.0500 | 1.1300 | -41.146% | 156 | 6,983 | -95.575% |
| 2026-09-24 | 0.9900 | 1.9200 | 0.9900 | 1.9200 | +60.000% | 1,182 | 7,084 | -97.396% |
| 2026-09-23 | 1.2700 | 1.2700 | 0.8600 | 1.2000 | -25.466% | 434 | 6,717 | -95.833% |
| 2026-09-22 | 1.3700 | 1.6700 | 1.1800 | 1.6100 | +0.625% | 537 | 6,776 | -96.894% |
| 2026-09-21 | 0.9000 | 2.1900 | 0.8100 | 1.6000 | +357.143% | 2,322 | 5,812 | -96.875% |
| 2026-09-18 | 0.3700 | 0.3700 | 0.2500 | 0.3500 | -31.373% | 65 | 5,826 | -85.714% |
| 2026-09-17 | 0.3400 | 0.6800 | 0.3400 | 0.5100 | +121.739% | 579 | 5,867 | -90.196% |
| 2026-09-16 | 0.2200 | 0.2500 | 0.2200 | 0.2300 | +91.667% | 27 | 5,869 | -78.261% |
| 2026-09-15 | 0.2100 | 0.2100 | 0.1200 | 0.1200 | -25.000% | 91 | 5,824 | -58.333% |
| 2026-09-14 | 0.2700 | 0.2700 | 0.1600 | 0.1600 | -51.515% | 39 | 5,791 | -68.750% |
| 2026-09-11 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | -10.811% | 12 | 5,789 | -84.848% |
| 2026-09-10 | 0.5700 | 0.5700 | 0.3700 | 0.3700 | -53.165% | 93 | 5,797 | -86.486% |
| 2026-09-09 | 0.8000 | 0.8700 | 0.7500 | 0.7900 | -9.195% | 144 | 5,811 | -93.671% |
| 2026-09-08 | 0.6200 | 0.9200 | 0.6000 | 0.8700 | +200.000% | 128 | 5,756 | -94.253% |
| 2026-09-04 | 0.2500 | 0.2900 | 0.2200 | 0.2900 | +45.000% | 1,777 | 4,166 | -82.759% |
| 2026-09-03 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | +42.857% | 31 | 4,167 | -75.000% |
| 2026-09-02 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.000% | 502 | 3,669 | -64.286% |
| 2026-09-01 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -22.222% | 2 | 3,671 | -64.286% |
| 2026-08-31 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -25.000% | 5 | 3,672 | -72.222% |
| 2026-08-28 | 0.3000 | 0.3400 | 0.2400 | 0.2400 | -29.412% | 4 | 3,671 | -79.167% |
| 2026-08-27 | 0.3500 | 0.3900 | 0.3400 | 0.3400 | +21.429% | 24 | 3,666 | -85.294% |
| 2026-08-26 | 0.2400 | 0.2800 | 0.2400 | 0.2800 | -15.152% | 3 | 3,665 | -82.143% |
| 2026-08-25 | 0.3800 | 0.3800 | 0.3200 | 0.3300 | 0.000% | 5 | 3,664 | -84.848% |
| 2026-08-24 | 0.2800 | 0.3300 | 0.2800 | 0.3300 | -25.000% | 10 | 3,668 | -84.848% |
| 2026-08-21 | 0.5300 | 0.5300 | 0.4400 | 0.4400 | -24.138% | 20 | 3,663 | -88.636% |
| 2026-08-20 | 0.4900 | 0.6000 | 0.4600 | 0.5800 | +9.434% | 67 | 3,655 | -91.379% |
| 2026-08-19 | 0.5800 | 0.5900 | 0.5300 | 0.5300 | -32.051% | 29 | 3,648 | -90.566% |
| 2026-08-18 | 1.3300 | 1.3300 | 0.7800 | 0.7800 | -51.250% | 134 | 3,756 | -93.590% |
| 2026-08-17 | 1.7000 | 1.8700 | 1.5600 | 1.6000 | -8.571% | 163 | 3,786 | -96.875% |
| 2026-08-14 | 2.4000 | 2.4300 | 1.7500 | 1.7500 | -27.386% | 45 | 3,775 | -97.143% |
| 2026-08-13 | 1.8100 | 2.7300 | 1.8100 | 2.4100 | +36.158% | 95 | 3,690 | -97.925% |
| 2026-08-12 | 1.7200 | 2.0000 | 1.5500 | 1.7700 | +18.792% | 192 | 3,721 | -97.175% |
| 2026-08-11 | 1.5500 | 1.5500 | 1.3800 | 1.4900 | -5.696% | 410 | 3,435 | -96.644% |
| 2026-08-10 | 1.6900 | 1.7800 | 1.5800 | 1.5800 | -31.602% | 45 | 3,442 | -96.835% |
| 2026-08-07 | 2.2600 | 2.3800 | 2.2600 | 2.3100 | -10.811% | 4 | 3,441 | -97.835% |
| 2026-08-06 | 2.8300 | 3.0800 | 2.5900 | 2.5900 | -20.308% | 118 | 3,428 | -98.069% |
| 2026-08-05 | 3.1000 | 3.4000 | 2.9600 | 3.2500 | -7.143% | 128 | 3,346 | -98.462% |
| 2026-08-04 | 2.4000 | 3.5000 | 2.4000 | 3.5000 | +125.806% | 54 | 3,352 | -98.571% |
| 2026-08-03 | 1.3200 | 1.5700 | 1.2000 | 1.5500 | -14.365% | 70 | 3,358 | -96.774% |
| 2026-07-31 | 2.1000 | 2.1000 | 1.8100 | 1.8100 | +0.556% | 13 | 3,357 | -97.238% |
| 2026-07-30 | 2.0000 | 2.1300 | 1.8000 | 1.8000 | +24.138% | 38 | 3,346 | -97.222% |
| 2026-07-29 | 1.3500 | 1.4500 | 1.0900 | 1.4500 | -12.121% | 28 | 3,360 | -96.552% |
| 2026-07-28 | 1.4800 | 1.6600 | 1.2800 | 1.6500 | -17.500% | 32 | 3,342 | -96.970% |
| 2026-07-27 | 2.4700 | 2.4900 | 1.7400 | 2.0000 | -18.033% | 9 | 3,347 | -97.500% |
| 2026-07-24 | 3.6500 | 3.7100 | 2.3800 | 2.4400 | -47.186% | 1,318 | 3,916 | -97.951% |
| 2026-07-23 | 5.5000 | 5.6000 | 4.5300 | 4.6200 | -21.026% | 29 | 3,896 | -98.918% |
| 2026-07-22 | 6.1500 | 6.4500 | 5.8500 | 5.8500 | -10.000% | 20 | 3,897 | -99.145% |
| 2026-07-21 | 5.5000 | 6.5000 | 5.5000 | 6.5000 | +42.857% | 8 | 3,897 | -99.231% |
| 2026-07-20 | 4.9000 | 4.9000 | 4.5000 | 4.5500 | 0.000% | 12 | 3,894 | -98.901% |
| 2026-07-17 | 3.4000 | 4.7300 | 3.4000 | 4.5500 | +9.903% | 233 | 3,924 | -98.901% |
| 2026-07-16 | 5.1000 | 5.1000 | 4.1000 | 4.1400 | -27.368% | 42 | 3,924 | -98.792% |
| 2026-07-15 | 6.8000 | 6.8000 | 4.9100 | 5.7000 | -19.718% | 39 | 3,916 | -99.123% |
| 2026-07-14 | 6.6000 | 7.1000 | 6.0000 | 7.1000 | +29.799% | 19 | 3,913 | -99.296% |
| 2026-07-13 | 6.3300 | 6.3600 | 5.4700 | 5.4700 | -29.419% | 73 | 3,928 | -99.086% |
| 2026-07-10 | 7.9500 | 8.0000 | 7.3000 | 7.7500 | -14.835% | 344 | 3,876 | -99.355% |
| 2026-07-09 | 10.7000 | 10.7000 | 9.1000 | 9.1000 | +28.169% | 60 | 3,853 | -99.451% |
| 2026-07-08 | 8.3300 | 8.4400 | 7.0500 | 7.1000 | -16.764% | 7 | 3,853 | -99.296% |
| 2026-07-07 | 9.5000 | 10.2000 | 8.5000 | 8.5300 | -34.385% | 64 | 3,831 | -99.414% |
| 2026-07-06 | 14.0400 | 15.1000 | 13.0000 | 13.0000 | +4.839% | 1,228 | 2,640 | -99.615% |
| 2026-07-02 | 14.7200 | 15.8500 | 12.0000 | 12.4000 | -18.954% | 125 | 2,594 | -99.597% |
| 2026-07-01 | 18.9300 | 19.1500 | 15.3000 | 15.3000 | -31.081% | 269 | 2,734 | -99.673% |
| 2026-06-30 | 20.0700 | 22.8000 | 20.0700 | 22.2000 | +29.371% | 318 | 2,465 | -99.775% |
| 2026-06-29 | 13.0700 | 17.1600 | 13.0700 | 17.1600 | +8.265% | 18 | 2,463 | -99.709% |
| 2026-06-26 | 17.6700 | 17.6700 | 15.8500 | 15.8500 | -8.382% | 72 | 2,487 | -99.685% |
| 2026-06-25 | 22.4200 | 22.4200 | 16.7000 | 17.3000 | -5.978% | 55 | 2,536 | -99.711% |
| 2026-06-24 | 19.1500 | 19.1500 | 18.4000 | 18.4000 | -11.197% | 3 | 2,538 | -99.728% |
| 2026-06-23 | 18.5600 | 22.4000 | 18.5600 | 20.7200 | -13.486% | 47 | 2,559 | -99.759% |
| 2026-06-22 | 22.5500 | 23.9500 | 22.3000 | 23.9500 | +22.069% | 67 | 2,520 | -99.791% |
| 2026-06-18 | 18.7500 | 20.8000 | 17.9000 | 19.6200 | +38.169% | 45 | 2,537 | -99.745% |
| 2026-06-17 | 13.3900 | 15.5500 | 13.3900 | 14.2000 | +7.576% | 80 | 2,538 | -99.648% |
| 2026-06-16 | 16.5000 | 17.1900 | 13.0000 | 13.2000 | -26.667% | 27 | 2,536 | -99.621% |
| 2026-06-15 | 19.0500 | 20.1500 | 17.1000 | 18.0000 | +6.825% | 333 | 2,678 | -99.722% |
| 2026-06-12 | 14.5500 | 18.1300 | 14.5500 | 16.8500 | +39.834% | 81 | 2,644 | -99.703% |
| 2026-06-11 | 12.3300 | 13.9000 | 11.6000 | 12.0500 | +33.889% | 52 | 2,642 | -99.585% |
| 2026-06-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +14.796% | 10 | 2,642 | -99.444% |
| 2026-06-09 | 11.6000 | 11.6000 | 7.8400 | 7.8400 | -31.528% | 36 | 2,637 | -99.362% |
| 2026-06-08 | 10.0000 | 11.6500 | 9.0000 | 11.4500 | +68.382% | 102 | 2,589 | -99.563% |
| 2026-06-05 | 8.3500 | 8.5000 | 6.8000 | 6.8000 | -35.849% | 73 | 2,640 | -99.265% |
| 2026-06-04 | 10.4300 | 10.6800 | 9.3000 | 10.6000 | -6.690% | 1,108 | 1,595 | -99.528% |
| 2026-06-03 | 13.1300 | 13.2000 | 10.8800 | 11.3600 | +11.921% | 1,373 | 557 | -99.560% |
| 2026-06-02 | 9.1500 | 10.3200 | 9.1000 | 10.1500 | -2.122% | 19 | 552 | -99.507% |
| 2026-06-01 | 10.4300 | 12.4000 | 10.1000 | 10.3700 | -26.454% | 97 | 523 | -99.518% |
| 2026-05-29 | 13.9500 | 14.1000 | 13.1500 | 14.1000 | -5.051% | 24 | 529 | -99.645% |
| 2026-05-28 | 15.5000 | 15.5000 | 13.3500 | 14.8500 | +2.768% | 15 | 522 | -99.663% |
| 2026-05-27 | 16.2200 | 16.2200 | 13.7000 | 14.4500 | -12.689% | 31 | 514 | -99.654% |
| 2026-05-26 | 16.4000 | 16.5500 | 15.3500 | 16.5500 | +13.746% | 5 | 518 | -99.698% |
| 2026-05-22 | 15.2000 | 15.2000 | 14.4600 | 14.5500 | +0.345% | 107 | 432 | -99.656% |
| 2026-05-21 | 13.0000 | 14.5000 | 12.5000 | 14.5000 | +4.693% | 9 | 427 | -99.655% |
| 2026-05-20 | 14.8500 | 14.8500 | 13.8500 | 13.8500 | +13.061% | 110 | 476 | -99.639% |
| 2026-05-19 | 8.7000 | 12.2500 | 8.6500 | 12.2500 | +29.630% | 68 | 430 | -99.592% |
| 2026-05-18 | 10.0000 | 10.0500 | 9.4500 | 9.4500 | -12.903% | 18 | 425 | -99.471% |
| 2026-05-15 | 10.7000 | 11.3500 | 10.7000 | 10.8500 | -24.653% | 46 | 419 | -99.539% |
| 2026-05-14 | 13.6300 | 14.7000 | 13.6300 | 14.4000 | -15.044% | 5 | 418 | -99.653% |
| 2026-05-13 | 15.6500 | 17.9500 | 15.6500 | 16.9500 | +14.141% | 466 | 177 | -99.705% |
| 2026-05-12 | 19.4000 | 19.5000 | 14.7500 | 14.8500 | -34.000% | 9 | 173 | -99.663% |
| 2026-05-11 | 21.5000 | 22.5000 | 20.3500 | 22.5000 | +12.782% | 48 | 135 | -99.778% |
| 2026-05-08 | 14.1100 | 19.9500 | 13.6000 | 19.9500 | +77.176% | 65 | 98 | -99.749% |
| 2026-05-07 | 11.5500 | 11.7800 | 11.2500 | 11.2600 | 0.000% | 108 | 0 | -99.556% |