INTC261016C00170000
INTC Oct 16 2026 170.00 Call
optionOPRA
EODOct 6, 2026
0.03USD-25.000%(-0.01)281Vol12,092OI
INTC261016C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0400 | 0.0500 | 0.0200 | 0.0300 | -25.000% | 281 | 12,130 | 0.000% |
| 2026-10-05 | 0.0500 | 0.0600 | 0.0200 | 0.0400 | -33.333% | 1,079 | 12,126 | -25.000% |
| 2026-10-02 | 0.1400 | 0.1600 | 0.0500 | 0.0600 | -45.455% | 1,883 | 12,250 | -50.000% |
| 2026-10-01 | 0.1600 | 0.1600 | 0.0900 | 0.1100 | -42.105% | 1,074 | 12,349 | -72.727% |
| 2026-09-30 | 0.1900 | 0.2000 | 0.1400 | 0.1900 | +58.333% | 1,142 | 12,648 | -84.211% |
| 2026-09-29 | 0.1500 | 0.1900 | 0.0900 | 0.1200 | -20.000% | 3,685 | 11,515 | -75.000% |
| 2026-09-28 | 0.4000 | 0.4000 | 0.1200 | 0.1500 | -69.388% | 929 | 11,531 | -80.000% |
| 2026-09-25 | 0.6000 | 0.6000 | 0.4500 | 0.4900 | -43.023% | 227 | 11,426 | -93.878% |
| 2026-09-24 | 0.3600 | 0.8900 | 0.3600 | 0.8600 | +82.979% | 656 | 11,037 | -96.512% |
| 2026-09-23 | 0.7400 | 0.7400 | 0.3600 | 0.4700 | -38.158% | 1,528 | 11,265 | -93.617% |
| 2026-09-22 | 0.6000 | 0.7600 | 0.5200 | 0.7600 | +1.333% | 2,366 | 9,043 | -96.053% |
| 2026-09-21 | 0.3500 | 1.0500 | 0.3500 | 0.7500 | +435.714% | 1,189 | 8,582 | -96.000% |
| 2026-09-18 | 0.2200 | 0.2200 | 0.1000 | 0.1400 | -30.000% | 17 | 8,590 | -78.571% |
| 2026-09-17 | 0.1300 | 0.3100 | 0.1300 | 0.2000 | +100.000% | 389 | 8,581 | -85.000% |
| 2026-09-16 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | +66.667% | 6 | 8,585 | -70.000% |
| 2026-09-15 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -25.000% | 59 | 8,613 | -50.000% |
| 2026-09-14 | 0.1100 | 0.1100 | 0.0500 | 0.0800 | -52.941% | 37 | 8,611 | -62.500% |
| 2026-09-11 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | 0.000% | 104 | 8,513 | -82.353% |
| 2026-09-10 | 0.2600 | 0.2600 | 0.1600 | 0.1700 | -57.500% | 1,140 | 7,473 | -82.353% |
| 2026-09-09 | 0.4200 | 0.4500 | 0.4000 | 0.4000 | -14.894% | 41 | 7,464 | -92.500% |
| 2026-09-08 | 0.3300 | 0.5100 | 0.3200 | 0.4700 | +261.538% | 163 | 7,455 | -93.617% |
| 2026-09-04 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | +85.714% | 8 | 7,459 | -76.923% |
| 2026-09-03 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | +16.667% | 14 | 7,458 | -57.143% |
| 2026-09-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 20 | 7,478 | -50.000% |
| 2026-09-01 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | -22.222% | 34 | 7,492 | -57.143% |
| 2026-08-31 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -30.769% | 36 | 7,521 | -66.667% |
| 2026-08-28 | 0.1900 | 0.1900 | 0.1200 | 0.1300 | -13.333% | 15 | 7,520 | -76.923% |
| 2026-08-27 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | +7.143% | 3 | 7,520 | -80.000% |
| 2026-08-26 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | -17.647% | 4 | 7,518 | -78.571% |
| 2026-08-25 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | -5.556% | 5 | 7,514 | -82.353% |
| 2026-08-24 | 0.1700 | 0.1800 | 0.1500 | 0.1800 | -33.333% | 28 | 7,514 | -83.333% |
| 2026-08-21 | 0.3300 | 0.3300 | 0.2500 | 0.2700 | -18.182% | 50 | 7,529 | -88.889% |
| 2026-08-20 | 0.2900 | 0.3400 | 0.2800 | 0.3300 | +10.000% | 7 | 7,531 | -90.909% |
| 2026-08-19 | 0.4200 | 0.4200 | 0.3000 | 0.3000 | -37.500% | 7 | 7,529 | -90.000% |
| 2026-08-18 | 0.6800 | 0.6900 | 0.4400 | 0.4800 | -51.515% | 136 | 7,583 | -93.750% |
| 2026-08-17 | 1.0200 | 1.1700 | 0.9600 | 0.9900 | -1.000% | 29 | 7,581 | -96.970% |
| 2026-08-14 | 1.4000 | 1.4000 | 1.0000 | 1.0000 | -35.065% | 86 | 7,565 | -97.000% |
| 2026-08-13 | 1.0300 | 1.6900 | 1.0300 | 1.5400 | +54.000% | 445 | 7,583 | -98.052% |
| 2026-08-12 | 1.2500 | 1.2500 | 0.9900 | 1.0000 | +20.482% | 179 | 7,574 | -97.000% |
| 2026-08-11 | 0.9500 | 0.9500 | 0.8300 | 0.8300 | -18.627% | 17 | 7,578 | -96.386% |
| 2026-08-10 | 1.2000 | 1.2000 | 0.9400 | 1.0200 | -29.167% | 51 | 7,578 | -97.059% |
| 2026-08-07 | 1.4700 | 1.6000 | 1.4100 | 1.4400 | -15.294% | 100 | 7,586 | -97.917% |
| 2026-08-06 | 1.6900 | 2.0500 | 1.6600 | 1.7000 | -19.431% | 36 | 7,569 | -98.235% |
| 2026-08-05 | 2.0500 | 2.3000 | 1.9000 | 2.1100 | -10.213% | 486 | 7,956 | -98.578% |
| 2026-08-04 | 1.5500 | 2.4200 | 1.5000 | 2.3500 | +137.374% | 2,361 | 9,383 | -98.723% |
| 2026-08-03 | 0.9200 | 1.0100 | 0.7800 | 0.9900 | -9.174% | 72 | 9,371 | -96.970% |
| 2026-07-31 | 1.7000 | 1.7000 | 1.0800 | 1.0900 | -9.917% | 29 | 9,389 | -97.248% |
| 2026-07-30 | 1.3000 | 1.5000 | 1.2100 | 1.2100 | +22.222% | 47 | 9,383 | -97.521% |
| 2026-07-29 | 0.9000 | 0.9900 | 0.7400 | 0.9900 | -2.941% | 17 | 9,396 | -96.970% |
| 2026-07-28 | 1.0300 | 1.1100 | 0.9300 | 1.0200 | -24.444% | 8,435 | 2,408 | -97.059% |
| 2026-07-27 | 1.6500 | 1.6500 | 1.2500 | 1.3500 | -14.013% | 372 | 2,409 | -97.778% |
| 2026-07-24 | 2.9100 | 2.9100 | 1.5700 | 1.5700 | -53.134% | 67 | 2,450 | -98.089% |
| 2026-07-23 | 3.8500 | 4.0200 | 3.2000 | 3.3500 | -20.238% | 343 | 2,405 | -99.104% |
| 2026-07-22 | 4.5200 | 4.7500 | 4.1000 | 4.2000 | -8.696% | 108 | 2,429 | -99.286% |
| 2026-07-21 | 4.0500 | 4.6000 | 3.8000 | 4.6000 | +46.032% | 215 | 2,549 | -99.348% |
| 2026-07-20 | 3.4000 | 3.4500 | 3.1500 | 3.1500 | -1.563% | 53 | 2,544 | -99.048% |
| 2026-07-17 | 2.5500 | 3.4500 | 2.2900 | 3.2000 | +4.918% | 641 | 2,431 | -99.063% |
| 2026-07-16 | 3.7000 | 3.7000 | 3.0000 | 3.0500 | -21.795% | 140 | 2,440 | -99.016% |
| 2026-07-15 | 5.1500 | 5.1500 | 3.5000 | 3.9000 | -27.778% | 119 | 2,482 | -99.231% |
| 2026-07-14 | 5.0000 | 5.5300 | 4.2500 | 5.4000 | +36.709% | 45 | 2,486 | -99.444% |
| 2026-07-13 | 4.4500 | 4.6500 | 3.8600 | 3.9500 | -31.304% | 113 | 2,466 | -99.241% |
| 2026-07-10 | 6.1000 | 6.1000 | 5.4000 | 5.7500 | -17.266% | 860 | 2,327 | -99.478% |
| 2026-07-09 | 7.5000 | 8.0300 | 6.9000 | 6.9500 | +13.008% | 57 | 2,352 | -99.568% |
| 2026-07-08 | 6.3400 | 6.4000 | 5.3000 | 6.1500 | -8.889% | 53 | 2,345 | -99.512% |
| 2026-07-07 | 7.7000 | 7.7000 | 6.3000 | 6.7500 | -36.321% | 275 | 2,505 | -99.556% |
| 2026-07-06 | 10.7500 | 11.7700 | 10.2500 | 10.6000 | +13.369% | 88 | 2,547 | -99.717% |
| 2026-07-02 | 10.5100 | 11.0000 | 9.2700 | 9.3500 | -22.083% | 53 | 2,546 | -99.679% |
| 2026-07-01 | 14.6600 | 14.6600 | 11.8000 | 12.0000 | -30.233% | 71 | 2,590 | -99.750% |
| 2026-06-30 | 15.6000 | 18.4000 | 15.6000 | 17.2000 | +26.007% | 37 | 2,587 | -99.826% |
| 2026-06-29 | 10.1800 | 13.8000 | 9.5000 | 13.6500 | +4.198% | 90 | 2,590 | -99.780% |
| 2026-06-26 | 12.8000 | 14.2000 | 12.5000 | 13.1000 | -13.245% | 16 | 2,588 | -99.771% |
| 2026-06-25 | 18.4000 | 18.5000 | 13.0000 | 15.1000 | +7.857% | 106 | 2,534 | -99.801% |
| 2026-06-24 | 16.0500 | 16.3000 | 13.8700 | 14.0000 | -13.313% | 185 | 2,564 | -99.786% |
| 2026-06-23 | 14.8000 | 18.4300 | 14.8000 | 16.1500 | -17.560% | 210 | 2,556 | -99.814% |
| 2026-06-22 | 17.7400 | 19.7000 | 17.7200 | 19.5900 | +17.305% | 109 | 2,561 | -99.847% |
| 2026-06-18 | 16.8000 | 17.4500 | 14.5000 | 16.7000 | +53.211% | 1,900 | 2,109 | -99.820% |
| 2026-06-17 | 11.0000 | 12.4500 | 10.8900 | 10.9000 | +11.224% | 89 | 2,126 | -99.725% |
| 2026-06-16 | 11.1900 | 11.1900 | 9.8000 | 9.8000 | -31.944% | 253 | 2,014 | -99.694% |
| 2026-06-15 | 15.0700 | 15.5200 | 14.4000 | 14.4000 | -2.174% | 57 | 1,980 | -99.792% |
| 2026-06-12 | 11.7500 | 14.7200 | 11.7500 | 14.7200 | +39.526% | 61 | 1,983 | -99.796% |
| 2026-06-11 | 9.1200 | 10.6500 | 8.8000 | 10.5500 | +48.174% | 88 | 2,025 | -99.716% |
| 2026-06-10 | 7.7000 | 8.1000 | 7.0200 | 7.1200 | +1.714% | 36 | 2,037 | -99.579% |
| 2026-06-09 | 8.9500 | 9.0500 | 5.6000 | 7.0000 | -22.652% | 266 | 2,037 | -99.571% |
| 2026-06-08 | 7.5000 | 9.3000 | 7.5000 | 9.0500 | +50.833% | 98 | 2,032 | -99.669% |
| 2026-06-05 | 6.6000 | 6.7300 | 5.9400 | 6.0000 | -29.412% | 76 | 2,035 | -99.500% |
| 2026-06-04 | 7.2500 | 8.5000 | 7.2500 | 8.5000 | -3.955% | 140 | 2,030 | -99.647% |
| 2026-06-03 | 10.4400 | 11.1100 | 8.8500 | 8.8500 | +16.447% | 216 | 1,945 | -99.661% |
| 2026-06-02 | 7.3500 | 8.4000 | 7.3000 | 7.6000 | -11.628% | 89 | 1,917 | -99.605% |
| 2026-06-01 | 8.1700 | 10.1000 | 7.9500 | 8.6000 | -19.249% | 58 | 1,942 | -99.651% |
| 2026-05-29 | 11.6500 | 11.6500 | 10.6100 | 10.6500 | -8.974% | 105 | 1,950 | -99.718% |
| 2026-05-28 | 12.5500 | 12.5500 | 10.7000 | 11.7000 | -2.905% | 101 | 1,926 | -99.744% |
| 2026-05-27 | 11.8000 | 12.1500 | 11.2500 | 12.0500 | -12.996% | 173 | 1,989 | -99.751% |
| 2026-05-26 | 10.0500 | 14.0000 | 10.0500 | 13.8500 | +18.275% | 25 | 1,989 | -99.783% |
| 2026-05-22 | 12.1000 | 12.7500 | 11.2500 | 11.7100 | +2.809% | 1,034 | 2,073 | -99.744% |
| 2026-05-21 | 11.0500 | 11.4000 | 9.9500 | 11.3900 | -5.868% | 40 | 2,064 | -99.737% |
| 2026-05-20 | 13.5600 | 13.5600 | 11.0500 | 12.1000 | +32.967% | 85 | 2,010 | -99.752% |
| 2026-05-19 | 7.0500 | 9.7700 | 6.6500 | 9.1000 | +15.924% | 179 | 1,991 | -99.670% |
| 2026-05-18 | 9.3500 | 9.3500 | 7.8500 | 7.8500 | -9.770% | 203 | 1,978 | -99.618% |
| 2026-05-15 | 9.3200 | 9.3500 | 8.5000 | 8.7000 | -25.000% | 251 | 1,846 | -99.655% |
| 2026-05-14 | 11.7000 | 12.2000 | 11.4000 | 11.6000 | -16.846% | 244 | 1,821 | -99.741% |
| 2026-05-13 | 13.0000 | 14.8500 | 13.0000 | 13.9500 | +5.363% | 324 | 1,871 | -99.785% |
| 2026-05-12 | 16.0000 | 17.6000 | 12.0000 | 13.2400 | -28.817% | 182 | 1,855 | -99.773% |
| 2026-05-11 | 18.7500 | 19.5000 | 15.9000 | 18.6000 | +15.744% | 493 | 1,694 | -99.839% |
| 2026-05-08 | 10.0400 | 19.0000 | 10.0400 | 16.0700 | +78.556% | 1,787 | 161 | -99.813% |
| 2026-05-07 | 10.0500 | 10.7000 | 8.9000 | 9.0000 | 0.000% | 209 | 0 | -99.667% |