INTC261016C00160000
INTC Oct 16 2026 160.00 Call
optionOPRA
EODOct 6, 2026
0.03USD-50.000%(-0.03)20,096Vol59,887OI
INTC261016C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0500 | 0.0600 | 0.0200 | 0.0300 | -50.000% | 20,096 | 69,640 | 0.000% |
| 2026-10-05 | 0.1000 | 0.1000 | 0.0500 | 0.0600 | -53.846% | 305 | 69,785 | -50.000% |
| 2026-10-02 | 0.3700 | 0.4200 | 0.1300 | 0.1300 | -38.095% | 583 | 69,966 | -76.923% |
| 2026-10-01 | 0.2500 | 0.3100 | 0.2000 | 0.2100 | -40.000% | 747 | 69,204 | -85.714% |
| 2026-09-30 | 0.3500 | 0.4000 | 0.2600 | 0.3500 | +59.091% | 1,108 | 69,949 | -91.429% |
| 2026-09-29 | 0.2800 | 0.3700 | 0.2100 | 0.2200 | -21.429% | 461 | 70,306 | -86.364% |
| 2026-09-28 | 0.6600 | 0.7300 | 0.2300 | 0.2800 | -66.667% | 14,016 | 60,768 | -89.286% |
| 2026-09-25 | 1.3700 | 1.3900 | 0.8000 | 0.8400 | -42.857% | 5,176 | 60,230 | -96.429% |
| 2026-09-24 | 0.8100 | 1.5000 | 0.6600 | 1.4700 | +65.169% | 61,584 | 13,735 | -97.959% |
| 2026-09-23 | 1.0800 | 1.1200 | 0.6500 | 0.8900 | -29.365% | 3,003 | 12,561 | -96.629% |
| 2026-09-22 | 1.0400 | 1.2600 | 0.8700 | 1.2600 | +5.000% | 2,658 | 11,128 | -97.619% |
| 2026-09-21 | 0.6100 | 1.7300 | 0.6000 | 1.2000 | +328.571% | 9,151 | 10,535 | -97.500% |
| 2026-09-18 | 0.4000 | 0.4000 | 0.1800 | 0.2800 | -24.324% | 5,515 | 5,790 | -89.286% |
| 2026-09-17 | 0.2400 | 0.5200 | 0.2400 | 0.3700 | +105.556% | 647 | 5,868 | -91.892% |
| 2026-09-16 | 0.2100 | 0.2100 | 0.1600 | 0.1800 | +157.143% | 80 | 5,803 | -83.333% |
| 2026-09-15 | 0.1600 | 0.1600 | 0.0700 | 0.0700 | -46.154% | 228 | 6,026 | -57.143% |
| 2026-09-14 | 0.1800 | 0.1800 | 0.1200 | 0.1300 | -45.833% | 140 | 6,016 | -76.923% |
| 2026-09-11 | 0.2700 | 0.3000 | 0.2400 | 0.2400 | -7.692% | 147 | 6,029 | -87.500% |
| 2026-09-10 | 0.5500 | 0.6000 | 0.2600 | 0.2600 | -60.606% | 93 | 6,034 | -88.462% |
| 2026-09-09 | 0.7100 | 0.7100 | 0.6200 | 0.6600 | -9.589% | 362 | 5,970 | -95.455% |
| 2026-09-08 | 0.5300 | 0.7900 | 0.4500 | 0.7300 | +180.769% | 3,255 | 7,611 | -95.890% |
| 2026-09-04 | 0.1700 | 0.2600 | 0.1600 | 0.2600 | +85.714% | 203 | 7,663 | -88.462% |
| 2026-09-03 | 0.0900 | 0.1400 | 0.0900 | 0.1400 | +27.273% | 299 | 7,586 | -78.571% |
| 2026-09-02 | 0.1100 | 0.1100 | 0.0900 | 0.1100 | -8.333% | 1,226 | 7,926 | -72.727% |
| 2026-09-01 | 0.0900 | 0.1300 | 0.0900 | 0.1200 | -20.000% | 7 | 7,927 | -75.000% |
| 2026-08-31 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | -25.000% | 4 | 7,926 | -80.000% |
| 2026-08-28 | 0.2800 | 0.2900 | 0.1900 | 0.2000 | -25.926% | 16 | 7,925 | -85.000% |
| 2026-08-27 | 0.2100 | 0.3000 | 0.2100 | 0.2700 | +17.391% | 17 | 7,912 | -88.889% |
| 2026-08-26 | 0.2000 | 0.2300 | 0.1900 | 0.2300 | +15.000% | 28 | 7,895 | -86.957% |
| 2026-08-25 | 0.3300 | 0.3300 | 0.2000 | 0.2000 | -23.077% | 4,264 | 4,967 | -85.000% |
| 2026-08-24 | 0.3000 | 0.3000 | 0.2200 | 0.2600 | -31.579% | 221 | 5,023 | -88.462% |
| 2026-08-21 | 0.4100 | 0.4200 | 0.3800 | 0.3800 | -17.391% | 22 | 5,009 | -92.105% |
| 2026-08-20 | 0.4700 | 0.4700 | 0.3800 | 0.4600 | -4.167% | 277 | 4,865 | -93.478% |
| 2026-08-19 | 0.7000 | 0.7000 | 0.4700 | 0.4800 | -32.394% | 34 | 4,875 | -93.750% |
| 2026-08-18 | 0.9900 | 1.0100 | 0.6500 | 0.7100 | -48.175% | 179 | 4,864 | -95.775% |
| 2026-08-17 | 1.4000 | 1.6600 | 1.3600 | 1.3700 | -6.803% | 404 | 4,737 | -97.810% |
| 2026-08-14 | 1.9700 | 2.1000 | 1.4700 | 1.4700 | -26.500% | 42 | 4,725 | -97.959% |
| 2026-08-13 | 1.4400 | 2.3700 | 1.4400 | 2.0000 | +35.135% | 583 | 4,326 | -98.500% |
| 2026-08-12 | 1.6500 | 1.6500 | 1.3700 | 1.4800 | +24.370% | 4,997 | 7,111 | -97.973% |
| 2026-08-11 | 1.2900 | 1.2900 | 1.1500 | 1.1900 | -9.160% | 193 | 7,278 | -97.479% |
| 2026-08-10 | 1.6100 | 1.6100 | 1.3000 | 1.3100 | -34.826% | 195 | 7,377 | -97.710% |
| 2026-08-07 | 2.4400 | 2.4400 | 1.8200 | 2.0100 | -12.609% | 31 | 7,384 | -98.507% |
| 2026-08-06 | 1.9500 | 2.5600 | 1.9500 | 2.3000 | -15.441% | 85 | 7,366 | -98.696% |
| 2026-08-05 | 2.9500 | 2.9500 | 2.5800 | 2.7200 | -10.820% | 108 | 7,361 | -98.897% |
| 2026-08-04 | 1.6800 | 3.0500 | 1.6800 | 3.0500 | +132.824% | 969 | 6,777 | -99.016% |
| 2026-08-03 | 1.0000 | 1.3900 | 1.0000 | 1.3100 | -5.072% | 51 | 6,772 | -97.710% |
| 2026-07-31 | 2.0000 | 2.3000 | 1.3800 | 1.3800 | -12.658% | 251 | 6,847 | -97.826% |
| 2026-07-30 | 1.3000 | 1.9700 | 1.3000 | 1.5800 | +68.085% | 416 | 6,907 | -98.101% |
| 2026-07-29 | 1.3100 | 1.4400 | 0.9400 | 0.9400 | -27.132% | 59 | 6,889 | -96.809% |
| 2026-07-28 | 1.3000 | 1.4200 | 1.2300 | 1.2900 | -29.508% | 51 | 6,887 | -97.674% |
| 2026-07-27 | 2.0400 | 2.2000 | 1.5200 | 1.8300 | -12.440% | 108 | 6,855 | -98.361% |
| 2026-07-24 | 3.3500 | 3.3500 | 1.9800 | 2.0900 | -51.395% | 14,895 | 13,140 | -98.565% |
| 2026-07-23 | 4.9500 | 4.9800 | 4.0000 | 4.3000 | -18.868% | 2,071 | 11,579 | -99.302% |
| 2026-07-22 | 4.9000 | 5.8300 | 4.9000 | 5.3000 | -7.826% | 1,482 | 10,761 | -99.434% |
| 2026-07-21 | 5.0700 | 5.7500 | 4.9700 | 5.7500 | +43.750% | 63 | 10,747 | -99.478% |
| 2026-07-20 | 4.1700 | 4.6700 | 3.9500 | 4.0000 | -0.249% | 124 | 10,668 | -99.250% |
| 2026-07-17 | 3.3000 | 4.2700 | 2.8000 | 4.0100 | +1.519% | 2,866 | 8,252 | -99.252% |
| 2026-07-16 | 4.5000 | 4.5000 | 3.7000 | 3.9500 | -23.002% | 1,015 | 7,897 | -99.241% |
| 2026-07-15 | 6.3700 | 6.3700 | 4.4300 | 5.1300 | -23.204% | 390 | 7,759 | -99.415% |
| 2026-07-14 | 6.0000 | 6.6800 | 5.3400 | 6.6800 | +29.207% | 39 | 7,752 | -99.551% |
| 2026-07-13 | 5.6500 | 5.7600 | 4.9800 | 5.1700 | -26.667% | 105 | 7,740 | -99.420% |
| 2026-07-10 | 7.2100 | 7.3100 | 6.7000 | 7.0500 | -15.060% | 1,357 | 6,442 | -99.574% |
| 2026-07-09 | 9.1500 | 9.1500 | 8.3000 | 8.3000 | +7.513% | 60 | 6,437 | -99.639% |
| 2026-07-08 | 7.6700 | 7.7200 | 6.4000 | 7.7200 | -3.379% | 2,359 | 4,377 | -99.611% |
| 2026-07-07 | 9.0800 | 9.2500 | 7.5200 | 7.9900 | -33.417% | 1,475 | 3,276 | -99.625% |
| 2026-07-06 | 12.8000 | 13.9300 | 11.9000 | 12.0000 | +6.667% | 371 | 2,943 | -99.750% |
| 2026-07-02 | 14.0000 | 15.1400 | 10.9000 | 11.2500 | -19.700% | 697 | 2,870 | -99.733% |
| 2026-07-01 | 16.8100 | 17.3000 | 14.0000 | 14.0100 | -31.924% | 437 | 2,710 | -99.786% |
| 2026-06-30 | 16.3000 | 21.3000 | 16.3000 | 20.5800 | +27.037% | 106 | 2,720 | -99.854% |
| 2026-06-29 | 13.1400 | 16.2000 | 11.0700 | 16.2000 | +5.195% | 63 | 2,714 | -99.815% |
| 2026-06-26 | 15.2400 | 16.6000 | 14.5500 | 15.4000 | -10.465% | 45 | 2,722 | -99.805% |
| 2026-06-25 | 20.7500 | 20.7500 | 15.4100 | 17.2000 | +0.292% | 105 | 2,726 | -99.826% |
| 2026-06-24 | 18.4300 | 18.5500 | 16.0500 | 17.1500 | -8.485% | 101 | 2,714 | -99.825% |
| 2026-06-23 | 17.4500 | 20.6700 | 17.2300 | 18.7400 | -15.586% | 275 | 2,748 | -99.840% |
| 2026-06-22 | 22.0000 | 22.4000 | 19.9600 | 22.2000 | +20.981% | 116 | 2,713 | -99.865% |
| 2026-06-18 | 19.3500 | 19.5000 | 16.9000 | 18.3500 | +31.541% | 168 | 2,628 | -99.837% |
| 2026-06-17 | 12.7100 | 14.0000 | 12.0600 | 13.9500 | +20.259% | 16 | 2,625 | -99.785% |
| 2026-06-16 | 14.6500 | 14.6500 | 11.6000 | 11.6000 | -31.563% | 472 | 2,526 | -99.741% |
| 2026-06-15 | 17.2500 | 18.6100 | 16.0000 | 16.9500 | +6.940% | 104 | 2,510 | -99.823% |
| 2026-06-12 | 12.7000 | 17.0000 | 12.7000 | 15.8500 | +26.800% | 84 | 2,509 | -99.811% |
| 2026-06-11 | 11.0000 | 13.1700 | 10.3000 | 12.5000 | +36.463% | 165 | 2,485 | -99.760% |
| 2026-06-10 | 9.6700 | 9.6700 | 9.1600 | 9.1600 | +7.765% | 552 | 1,933 | -99.672% |
| 2026-06-09 | 10.1500 | 10.2500 | 6.6100 | 8.5000 | -19.584% | 102 | 1,937 | -99.647% |
| 2026-06-08 | 9.1000 | 10.8000 | 9.0700 | 10.5700 | +71.036% | 202 | 1,932 | -99.716% |
| 2026-06-05 | 7.8000 | 7.8500 | 6.1800 | 6.1800 | -37.889% | 1,380 | 974 | -99.515% |
| 2026-06-04 | 8.7500 | 9.9500 | 8.7500 | 9.9500 | -7.269% | 63 | 981 | -99.698% |
| 2026-06-03 | 12.1800 | 12.1800 | 10.1000 | 10.7300 | +20.562% | 90 | 973 | -99.720% |
| 2026-06-02 | 8.0000 | 9.3500 | 8.0000 | 8.9000 | -5.820% | 37 | 977 | -99.663% |
| 2026-06-01 | 9.8000 | 11.3900 | 9.4500 | 9.4500 | -27.973% | 52 | 967 | -99.683% |
| 2026-05-29 | 13.0000 | 13.1500 | 12.8900 | 13.1200 | -3.173% | 8 | 966 | -99.771% |
| 2026-05-28 | 12.5500 | 13.6500 | 12.5500 | 13.5500 | -0.514% | 4 | 965 | -99.779% |
| 2026-05-27 | 13.5000 | 13.6500 | 13.1000 | 13.6200 | -13.524% | 57 | 953 | -99.780% |
| 2026-05-26 | 14.7300 | 15.8500 | 14.7300 | 15.7500 | +15.724% | 27 | 945 | -99.810% |
| 2026-05-22 | 14.4200 | 14.4200 | 13.4000 | 13.6100 | +5.504% | 38 | 929 | -99.780% |
| 2026-05-21 | 12.0700 | 13.3100 | 12.0700 | 12.9000 | -6.386% | 708 | 407 | -99.767% |
| 2026-05-20 | 12.6500 | 13.7800 | 12.6500 | 13.7800 | +24.144% | 53 | 354 | -99.782% |
| 2026-05-19 | 9.1000 | 11.3000 | 7.7500 | 11.1000 | +28.621% | 93 | 278 | -99.730% |
| 2026-05-18 | 11.0000 | 11.0000 | 8.2500 | 8.6300 | -13.700% | 59 | 260 | -99.652% |
| 2026-05-15 | 10.5000 | 10.5000 | 9.8500 | 10.0000 | -25.926% | 144 | 127 | -99.700% |
| 2026-05-14 | 13.1300 | 13.7500 | 13.1300 | 13.5000 | -14.719% | 28 | 131 | -99.778% |
| 2026-05-13 | 14.7000 | 16.8000 | 14.6600 | 15.8300 | +11.088% | 67 | 125 | -99.810% |
| 2026-05-12 | 13.8500 | 14.3500 | 13.8000 | 14.2500 | -29.525% | 11 | 125 | -99.789% |
| 2026-05-11 | 21.2900 | 21.2900 | 18.9500 | 20.2200 | +13.277% | 77 | 117 | -99.852% |
| 2026-05-08 | 13.6800 | 20.0000 | 13.1700 | 17.8500 | +71.635% | 28 | 110 | -99.832% |
| 2026-05-07 | 11.9000 | 11.9000 | 10.4000 | 10.4000 | -7.965% | 33 | 79 | -99.712% |
| 2026-05-06 | 10.9800 | 11.3000 | 9.7500 | 11.3000 | 0.000% | 117 | 79 | -99.735% |