INTC261016C00165000
INTC Oct 16 2026 165.00 Call
optionOPRA
EODOct 6, 2026
0.02USD-60.000%(-0.03)395Vol5,996OI
INTC261016C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | -60.000% | 395 | 5,674 | 0.000% |
| 2026-10-05 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | -44.444% | 17 | 5,674 | -60.000% |
| 2026-10-02 | 0.2200 | 0.2600 | 0.0900 | 0.0900 | -47.059% | 16 | 5,676 | -77.778% |
| 2026-10-01 | 0.1900 | 0.1900 | 0.1300 | 0.1700 | -32.000% | 24 | 5,681 | -88.235% |
| 2026-09-30 | 0.2100 | 0.2800 | 0.2000 | 0.2500 | +56.250% | 19 | 5,683 | -92.000% |
| 2026-09-29 | 0.2100 | 0.2100 | 0.1600 | 0.1600 | -15.789% | 167 | 5,724 | -87.500% |
| 2026-09-28 | 0.4500 | 0.4900 | 0.1600 | 0.1900 | -69.355% | 158 | 5,722 | -89.474% |
| 2026-09-25 | 1.0200 | 1.0200 | 0.5900 | 0.6200 | -47.009% | 131 | 5,668 | -96.774% |
| 2026-09-24 | 0.5500 | 1.1700 | 0.5500 | 1.1700 | +108.929% | 3,909 | 4,299 | -98.291% |
| 2026-09-23 | 0.7400 | 0.7400 | 0.4900 | 0.5600 | -42.857% | 41 | 4,325 | -96.429% |
| 2026-09-22 | 0.7200 | 0.9800 | 0.7000 | 0.9800 | +1.031% | 233 | 4,152 | -97.959% |
| 2026-09-21 | 0.4400 | 1.3200 | 0.4100 | 0.9700 | +385.000% | 525 | 4,018 | -97.938% |
| 2026-09-18 | 0.1600 | 0.2000 | 0.1500 | 0.2000 | -25.926% | 15 | 4,004 | -90.000% |
| 2026-09-17 | 0.1800 | 0.3700 | 0.1800 | 0.2700 | +125.000% | 370 | 4,030 | -92.593% |
| 2026-09-16 | 0.1800 | 0.1800 | 0.1100 | 0.1200 | +50.000% | 11 | 4,031 | -83.333% |
| 2026-09-15 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | -33.333% | 89 | 4,028 | -75.000% |
| 2026-09-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -36.842% | 1 | 4,028 | -83.333% |
| 2026-09-11 | 0.2200 | 0.2200 | 0.1700 | 0.1900 | -5.000% | 16 | 4,026 | -89.474% |
| 2026-09-10 | 0.3200 | 0.3200 | 0.2000 | 0.2000 | -61.538% | 2,024 | 2,126 | -90.000% |
| 2026-09-09 | 0.5300 | 0.5600 | 0.5200 | 0.5200 | -11.864% | 11 | 2,122 | -96.154% |
| 2026-09-08 | 0.4000 | 0.5900 | 0.3500 | 0.5900 | +268.750% | 164 | 2,043 | -96.610% |
| 2026-09-04 | 0.1000 | 0.1600 | 0.1000 | 0.1600 | +77.778% | 11 | 2,039 | -87.500% |
| 2026-09-03 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | +12.500% | 19 | 2,054 | -77.778% |
| 2026-09-01 | 0.1000 | 0.1100 | 0.0800 | 0.0800 | -50.000% | 5 | 2,055 | -75.000% |
| 2026-08-28 | 0.2400 | 0.2400 | 0.1600 | 0.1600 | -40.741% | 9 | 2,059 | -87.500% |
| 2026-08-27 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | +42.105% | 3 | 2,056 | -92.593% |
| 2026-08-26 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | -5.000% | 7 | 2,054 | -89.474% |
| 2026-08-25 | 0.2000 | 0.2400 | 0.1900 | 0.2000 | -9.091% | 22 | 2,055 | -90.000% |
| 2026-08-24 | 0.2000 | 0.2200 | 0.1700 | 0.2200 | -29.032% | 275 | 1,952 | -90.909% |
| 2026-08-21 | 0.3800 | 0.3800 | 0.3100 | 0.3100 | -22.500% | 10 | 1,953 | -93.548% |
| 2026-08-20 | 0.3000 | 0.4100 | 0.3000 | 0.4000 | 0.000% | 35 | 1,956 | -95.000% |
| 2026-08-19 | 0.5500 | 0.5500 | 0.4000 | 0.4000 | -27.273% | 8 | 1,953 | -95.000% |
| 2026-08-18 | 0.7800 | 0.7800 | 0.5500 | 0.5500 | -54.167% | 110 | 1,957 | -96.364% |
| 2026-08-17 | 1.3500 | 1.3500 | 1.1400 | 1.2000 | -3.226% | 87 | 1,994 | -98.333% |
| 2026-08-14 | 1.5600 | 1.5700 | 1.2400 | 1.2400 | -30.337% | 193 | 2,029 | -98.387% |
| 2026-08-13 | 1.6300 | 2.0000 | 1.6300 | 1.7800 | +48.333% | 75 | 2,022 | -98.876% |
| 2026-08-12 | 1.3000 | 1.3500 | 1.1700 | 1.2000 | +18.812% | 29 | 2,020 | -98.333% |
| 2026-08-11 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -2.885% | 1 | 2,019 | -98.020% |
| 2026-08-10 | 1.3900 | 1.3900 | 1.0400 | 1.0400 | -39.884% | 249 | 2,077 | -98.077% |
| 2026-08-07 | 1.6300 | 1.7700 | 1.6300 | 1.7300 | -12.183% | 53 | 2,087 | -98.844% |
| 2026-08-06 | 2.0300 | 2.0700 | 1.9500 | 1.9700 | -18.930% | 67 | 2,073 | -98.985% |
| 2026-08-05 | 2.3900 | 2.4300 | 2.2500 | 2.4300 | -13.214% | 191 | 2,006 | -99.177% |
| 2026-08-04 | 1.8000 | 2.8000 | 1.8000 | 2.8000 | +141.379% | 26 | 1,996 | -99.286% |
| 2026-08-03 | 1.1700 | 1.2300 | 1.1200 | 1.1600 | -15.328% | 56 | 1,998 | -98.276% |
| 2026-07-31 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | -4.861% | 2 | 1,997 | -98.540% |
| 2026-07-30 | 1.5100 | 1.5100 | 1.4400 | 1.4400 | +41.176% | 5 | 1,996 | -98.611% |
| 2026-07-29 | 0.9300 | 1.0200 | 0.9300 | 1.0200 | -19.048% | 2 | 1,997 | -98.039% |
| 2026-07-28 | 1.0700 | 1.2600 | 1.0700 | 1.2600 | -14.865% | 6 | 1,998 | -98.413% |
| 2026-07-27 | 1.9200 | 2.0000 | 1.3200 | 1.4800 | -25.253% | 10 | 2,002 | -98.649% |
| 2026-07-24 | 2.4800 | 2.4800 | 1.9400 | 1.9800 | -44.847% | 1,766 | 2,909 | -98.990% |
| 2026-07-23 | 4.3500 | 4.4500 | 3.5900 | 3.5900 | -22.294% | 18 | 2,911 | -99.443% |
| 2026-07-22 | 4.6500 | 5.2000 | 4.6200 | 4.6200 | -12.000% | 35 | 2,916 | -99.567% |
| 2026-07-21 | 4.4700 | 5.2500 | 4.2500 | 5.2500 | +43.443% | 34 | 2,911 | -99.619% |
| 2026-07-20 | 3.9500 | 3.9500 | 3.5700 | 3.6600 | +1.667% | 73 | 2,891 | -99.454% |
| 2026-07-17 | 2.6900 | 3.8500 | 2.5200 | 3.6000 | +3.746% | 61 | 2,924 | -99.444% |
| 2026-07-16 | 3.9500 | 3.9500 | 3.4700 | 3.4700 | -24.070% | 37 | 2,908 | -99.424% |
| 2026-07-15 | 5.9600 | 5.9600 | 4.0000 | 4.5700 | -23.193% | 113 | 2,947 | -99.562% |
| 2026-07-14 | 5.4700 | 5.9500 | 4.6500 | 5.9500 | +33.708% | 131 | 2,986 | -99.664% |
| 2026-07-13 | 4.9000 | 5.2500 | 4.4500 | 4.4500 | -31.008% | 78 | 2,948 | -99.551% |
| 2026-07-10 | 6.7000 | 6.7000 | 6.2500 | 6.4500 | -15.132% | 247 | 2,907 | -99.690% |
| 2026-07-09 | 7.8500 | 7.8500 | 7.6000 | 7.6000 | +21.600% | 17 | 2,895 | -99.737% |
| 2026-07-08 | 6.2500 | 6.3000 | 5.8700 | 6.2500 | -16.444% | 79 | 2,886 | -99.680% |
| 2026-07-07 | 8.4200 | 8.4200 | 7.1000 | 7.4800 | -33.805% | 141 | 2,985 | -99.733% |
| 2026-07-06 | 12.8000 | 12.8000 | 11.3000 | 11.3000 | +9.709% | 344 | 2,648 | -99.823% |
| 2026-07-02 | 12.2400 | 14.3500 | 10.2000 | 10.3000 | -20.647% | 326 | 2,541 | -99.806% |
| 2026-07-01 | 15.2400 | 16.2000 | 12.9800 | 12.9800 | -30.588% | 1,490 | 1,127 | -99.846% |
| 2026-06-30 | 15.3500 | 19.8500 | 15.3500 | 18.7000 | +42.205% | 165 | 1,087 | -99.893% |
| 2026-06-29 | 11.9000 | 13.1500 | 10.2000 | 13.1500 | -10.544% | 24 | 1,096 | -99.848% |
| 2026-06-26 | 14.2400 | 14.7000 | 14.1500 | 14.7000 | -1.342% | 4 | 1,093 | -99.864% |
| 2026-06-25 | 14.4100 | 15.6000 | 14.3800 | 14.9000 | -3.184% | 37 | 1,098 | -99.866% |
| 2026-06-24 | 16.3600 | 18.0000 | 15.3900 | 15.3900 | -11.297% | 69 | 1,077 | -99.870% |
| 2026-06-23 | 16.6500 | 19.6000 | 16.6500 | 17.3500 | -16.946% | 165 | 1,108 | -99.885% |
| 2026-06-22 | 21.0000 | 21.0000 | 19.0000 | 20.8900 | +24.642% | 134 | 1,080 | -99.904% |
| 2026-06-18 | 17.5300 | 18.3500 | 16.2000 | 16.7600 | +37.942% | 41 | 1,065 | -99.881% |
| 2026-06-17 | 12.3500 | 12.7500 | 12.1500 | 12.1500 | +1.674% | 34 | 1,048 | -99.835% |
| 2026-06-16 | 12.2000 | 12.2100 | 11.9500 | 11.9500 | -21.639% | 3 | 1,047 | -99.833% |
| 2026-06-15 | 16.5500 | 16.5500 | 15.2500 | 15.2500 | +0.993% | 11 | 1,047 | -99.869% |
| 2026-06-12 | 13.6500 | 15.1000 | 13.6500 | 15.1000 | +39.171% | 34 | 1,076 | -99.868% |
| 2026-06-11 | 11.4500 | 11.4500 | 9.6500 | 10.8500 | +43.140% | 24 | 1,093 | -99.816% |
| 2026-06-09 | 8.2000 | 8.3000 | 6.6200 | 7.5800 | -18.930% | 201 | 1,013 | -99.736% |
| 2026-06-08 | 8.0000 | 10.0300 | 8.0000 | 9.3500 | +53.783% | 214 | 967 | -99.786% |
| 2026-06-05 | 7.1200 | 7.2000 | 6.0300 | 6.0800 | -33.913% | 94 | 974 | -99.671% |
| 2026-06-04 | 8.1200 | 9.2000 | 8.1200 | 9.2000 | -4.266% | 121 | 972 | -99.783% |
| 2026-06-03 | 11.0000 | 11.0400 | 9.5900 | 9.6100 | +9.829% | 87 | 946 | -99.792% |
| 2026-06-02 | 8.0000 | 8.9500 | 8.0000 | 8.7500 | -3.846% | 27 | 954 | -99.771% |
| 2026-06-01 | 8.7500 | 10.7000 | 8.7100 | 9.1000 | -20.870% | 47 | 926 | -99.780% |
| 2026-05-29 | 11.8500 | 12.0000 | 11.5000 | 11.5000 | -9.449% | 6 | 924 | -99.826% |
| 2026-05-28 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -1.167% | 5 | 919 | -99.843% |
| 2026-05-27 | 12.6500 | 12.8500 | 12.5000 | 12.8500 | -10.453% | 133 | 842 | -99.844% |
| 2026-05-26 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +12.109% | 2 | 844 | -99.861% |
| 2026-05-22 | 13.6500 | 13.6500 | 12.6000 | 12.8000 | +8.017% | 127 | 852 | -99.844% |
| 2026-05-21 | 10.8500 | 11.8500 | 10.8500 | 11.8500 | -3.265% | 84 | 884 | -99.831% |
| 2026-05-20 | 13.0000 | 14.7000 | 12.0200 | 12.2500 | +18.932% | 69 | 839 | -99.837% |
| 2026-05-19 | 7.2500 | 10.5500 | 7.1700 | 10.3000 | +21.176% | 69 | 779 | -99.806% |
| 2026-05-18 | 9.2500 | 9.2500 | 8.2000 | 8.5000 | -8.700% | 135 | 758 | -99.765% |
| 2026-05-15 | 9.2000 | 10.1000 | 9.1500 | 9.3100 | -25.221% | 65 | 717 | -99.785% |
| 2026-05-14 | 12.5000 | 13.4000 | 12.4500 | 12.4500 | -20.701% | 71 | 706 | -99.839% |
| 2026-05-13 | 14.1000 | 15.8500 | 13.7000 | 15.7000 | +15.867% | 80 | 738 | -99.873% |
| 2026-05-12 | 18.7500 | 18.7500 | 13.3500 | 13.5500 | -30.691% | 29 | 743 | -99.852% |
| 2026-05-11 | 20.5500 | 20.5500 | 17.1300 | 19.5500 | +16.024% | 159 | 707 | -99.898% |
| 2026-05-08 | 11.1300 | 18.9000 | 11.1300 | 16.8500 | +73.354% | 50 | 691 | -99.881% |
| 2026-05-07 | 10.5000 | 11.4500 | 9.6000 | 9.7200 | -8.732% | 365 | 404 | -99.794% |
| 2026-05-06 | 10.3000 | 10.9000 | 9.2000 | 10.6500 | 0.000% | 535 | 404 | -99.812% |