INTC261016C00180000
INTC Oct 16 2026 180.00 Call
optionOPRA
EODOct 5, 2026
0.02USD-50.000%(-0.02)21Vol3,492OI
INTC261016C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 21 | 3,492 | 0.000% |
| 2026-10-02 | 0.0800 | 0.0900 | 0.0300 | 0.0400 | -33.333% | 36 | 3,507 | -50.000% |
| 2026-10-01 | 0.0700 | 0.0700 | 0.0400 | 0.0600 | -33.333% | 30 | 3,512 | -66.667% |
| 2026-09-30 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | +50.000% | 242 | 3,506 | -77.778% |
| 2026-09-29 | 0.0900 | 0.1100 | 0.0500 | 0.0600 | -14.286% | 74 | 3,459 | -66.667% |
| 2026-09-28 | 0.1800 | 0.1900 | 0.0300 | 0.0700 | -74.074% | 223 | 3,522 | -71.429% |
| 2026-09-25 | 0.4200 | 0.4200 | 0.2600 | 0.2700 | -46.000% | 150 | 3,534 | -92.593% |
| 2026-09-24 | 0.2300 | 0.5000 | 0.2300 | 0.5000 | +78.571% | 787 | 3,812 | -96.000% |
| 2026-09-23 | 0.3400 | 0.3400 | 0.2000 | 0.2800 | -39.130% | 533 | 3,709 | -92.857% |
| 2026-09-22 | 0.3500 | 0.4600 | 0.3000 | 0.4600 | -2.128% | 3,521 | 2,243 | -95.652% |
| 2026-09-21 | 0.1800 | 0.6400 | 0.1300 | 0.4700 | +487.500% | 567 | 1,833 | -95.745% |
| 2026-09-18 | 0.0700 | 0.0800 | 0.0500 | 0.0800 | -38.462% | 13 | 1,843 | -75.000% |
| 2026-09-17 | 0.1000 | 0.1700 | 0.1000 | 0.1300 | +160.000% | 109 | 1,845 | -84.615% |
| 2026-09-16 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 203 | 1,844 | -60.000% |
| 2026-09-15 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +300.000% | 27 | 1,844 | -50.000% |
| 2026-09-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -88.889% | 1 | 1,844 | +100.000% |
| 2026-09-11 | 0.1300 | 0.1300 | 0.0900 | 0.0900 | -18.182% | 3 | 1,844 | -77.778% |
| 2026-09-10 | 0.1200 | 0.1500 | 0.1100 | 0.1100 | -64.516% | 46 | 1,825 | -81.818% |
| 2026-09-09 | 0.3000 | 0.3400 | 0.2900 | 0.3100 | -8.824% | 10 | 1,822 | -93.548% |
| 2026-09-08 | 0.2000 | 0.3400 | 0.2000 | 0.3400 | +466.667% | 120 | 1,866 | -94.118% |
| 2026-09-04 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 2 | 1,866 | -66.667% |
| 2026-09-03 | 0.0500 | 0.0800 | 0.0300 | 0.0800 | +60.000% | 46 | 1,865 | -75.000% |
| 2026-09-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 2 | 1,865 | -60.000% |
| 2026-08-31 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 6 | 1,859 | -75.000% |
| 2026-08-28 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 4 | 1,856 | -77.778% |
| 2026-08-27 | 0.1300 | 0.1500 | 0.1100 | 0.1100 | 0.000% | 13 | 1,855 | -81.818% |
| 2026-08-26 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 0.000% | 15 | 1,847 | -81.818% |
| 2026-08-25 | 0.1800 | 0.1800 | 0.1100 | 0.1100 | -21.429% | 6 | 1,844 | -81.818% |
| 2026-08-24 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | -30.000% | 41 | 1,824 | -85.714% |
| 2026-08-21 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +11.111% | 33 | 1,809 | -90.000% |
| 2026-08-20 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -18.182% | 4 | 1,805 | -88.889% |
| 2026-08-19 | 0.3600 | 0.3600 | 0.2200 | 0.2200 | -33.333% | 44 | 1,807 | -90.909% |
| 2026-08-18 | 0.4300 | 0.4300 | 0.3300 | 0.3300 | -53.521% | 31 | 1,801 | -93.939% |
| 2026-08-17 | 0.7500 | 0.7900 | 0.7000 | 0.7100 | -8.974% | 24 | 1,808 | -97.183% |
| 2026-08-14 | 1.1000 | 1.1000 | 0.7800 | 0.7800 | -31.579% | 73 | 1,783 | -97.436% |
| 2026-08-13 | 0.7600 | 1.1400 | 0.7600 | 1.1400 | +37.349% | 20 | 1,788 | -98.246% |
| 2026-08-12 | 0.8500 | 0.8500 | 0.7300 | 0.8300 | +29.687% | 231 | 1,815 | -97.590% |
| 2026-08-11 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | -1.538% | 2 | 1,817 | -96.875% |
| 2026-08-10 | 0.8200 | 0.8200 | 0.6500 | 0.6500 | -40.367% | 352 | 1,725 | -96.923% |
| 2026-08-07 | 1.0600 | 1.1200 | 1.0600 | 1.0900 | -20.438% | 22 | 1,725 | -98.165% |
| 2026-08-06 | 1.3100 | 1.5500 | 1.2000 | 1.3700 | -16.463% | 151 | 1,832 | -98.540% |
| 2026-08-05 | 1.5900 | 1.6500 | 1.4800 | 1.6400 | -8.380% | 345 | 1,913 | -98.780% |
| 2026-08-04 | 1.1500 | 1.7900 | 1.1500 | 1.7900 | +148.611% | 15 | 1,911 | -98.883% |
| 2026-08-03 | 0.8100 | 0.8100 | 0.7200 | 0.7200 | -11.111% | 13 | 1,913 | -97.222% |
| 2026-07-31 | 1.3000 | 1.3300 | 0.8100 | 0.8100 | -15.625% | 241 | 1,867 | -97.531% |
| 2026-07-30 | 0.8500 | 1.1600 | 0.8300 | 0.9600 | +37.143% | 62 | 1,861 | -97.917% |
| 2026-07-29 | 0.6100 | 0.7000 | 0.6100 | 0.7000 | -17.647% | 3 | 1,861 | -97.143% |
| 2026-07-28 | 0.8100 | 0.8500 | 0.7600 | 0.8500 | -17.476% | 17 | 1,864 | -97.647% |
| 2026-07-27 | 1.3500 | 1.3500 | 0.9300 | 1.0300 | -18.898% | 77 | 1,882 | -98.058% |
| 2026-07-24 | 1.8200 | 1.8200 | 1.2500 | 1.2700 | -54.480% | 1,839 | 2,424 | -98.425% |
| 2026-07-23 | 3.0500 | 3.0500 | 2.7900 | 2.7900 | -16.467% | 16 | 2,429 | -99.283% |
| 2026-07-22 | 3.6500 | 3.8000 | 3.3400 | 3.3400 | -13.247% | 19 | 2,434 | -99.401% |
| 2026-07-21 | 3.3000 | 3.8500 | 3.2000 | 3.8500 | +40.000% | 38 | 2,450 | -99.481% |
| 2026-07-20 | 2.6800 | 2.7500 | 2.6800 | 2.7500 | +1.476% | 2 | 2,448 | -99.273% |
| 2026-07-17 | 2.3700 | 2.8100 | 1.9000 | 2.7100 | +4.231% | 522 | 2,401 | -99.262% |
| 2026-07-16 | 2.9000 | 2.9000 | 2.4600 | 2.6000 | -20.000% | 23 | 2,393 | -99.231% |
| 2026-07-15 | 3.9000 | 3.9000 | 2.8500 | 3.2500 | -26.136% | 226 | 2,586 | -99.385% |
| 2026-07-14 | 4.0700 | 4.6000 | 3.7000 | 4.4000 | +25.714% | 174 | 2,584 | -99.545% |
| 2026-07-13 | 3.6000 | 3.9000 | 3.3000 | 3.5000 | -26.778% | 154 | 2,619 | -99.429% |
| 2026-07-10 | 5.0000 | 5.1000 | 4.5000 | 4.7800 | -20.992% | 412 | 2,761 | -99.582% |
| 2026-07-09 | 6.6000 | 6.6000 | 6.0500 | 6.0500 | +24.230% | 6 | 2,762 | -99.669% |
| 2026-07-08 | 5.2200 | 5.2300 | 4.5000 | 4.8700 | -8.972% | 276 | 2,537 | -99.589% |
| 2026-07-07 | 6.4700 | 6.4700 | 5.3000 | 5.3500 | -40.223% | 103 | 2,501 | -99.626% |
| 2026-07-06 | 9.1500 | 9.8500 | 8.4600 | 8.9500 | +11.875% | 442 | 2,157 | -99.777% |
| 2026-07-02 | 9.4600 | 11.1800 | 7.9000 | 8.0000 | -24.883% | 181 | 2,080 | -99.750% |
| 2026-07-01 | 12.2600 | 12.8500 | 9.9700 | 10.6500 | -28.763% | 1,574 | 785 | -99.812% |
| 2026-06-30 | 12.7000 | 15.9600 | 12.7000 | 14.9500 | +30.000% | 51 | 757 | -99.866% |
| 2026-06-29 | 9.4000 | 11.6900 | 7.9000 | 11.5000 | +7.477% | 20 | 756 | -99.826% |
| 2026-06-26 | 11.1100 | 12.0800 | 10.7000 | 10.7000 | -13.849% | 29 | 728 | -99.813% |
| 2026-06-25 | 16.2100 | 16.2100 | 11.5500 | 12.4200 | +1.388% | 145 | 682 | -99.839% |
| 2026-06-24 | 14.3500 | 14.3800 | 12.2000 | 12.2500 | -11.232% | 272 | 586 | -99.837% |
| 2026-06-23 | 13.0700 | 15.8400 | 12.9000 | 13.8000 | -18.824% | 85 | 596 | -99.855% |
| 2026-06-22 | 16.2000 | 17.2100 | 15.4800 | 17.0000 | +20.996% | 43 | 594 | -99.882% |
| 2026-06-18 | 14.4800 | 14.9200 | 12.3100 | 14.0500 | +43.661% | 83 | 579 | -99.858% |
| 2026-06-17 | 9.4500 | 10.0000 | 9.4500 | 9.7800 | +3.822% | 14 | 582 | -99.796% |
| 2026-06-16 | 9.5000 | 9.5000 | 9.4200 | 9.4200 | -25.534% | 3 | 582 | -99.788% |
| 2026-06-15 | 14.1500 | 14.3000 | 12.6500 | 12.6500 | +2.846% | 16 | 585 | -99.842% |
| 2026-06-12 | 8.6300 | 12.5700 | 8.6300 | 12.3000 | +32.258% | 77 | 547 | -99.837% |
| 2026-06-11 | 9.1200 | 9.5500 | 7.5800 | 9.3000 | +57.627% | 176 | 560 | -99.785% |
| 2026-06-10 | 6.5500 | 6.5500 | 5.9000 | 5.9000 | -3.279% | 71 | 525 | -99.661% |
| 2026-06-09 | 7.0000 | 7.1000 | 4.8000 | 6.1000 | -18.667% | 121 | 531 | -99.672% |
| 2026-06-08 | 6.9000 | 8.2300 | 6.8000 | 7.5000 | +57.233% | 143 | 567 | -99.733% |
| 2026-06-05 | 5.6000 | 5.7500 | 4.7700 | 4.7700 | -35.541% | 54 | 592 | -99.581% |
| 2026-06-04 | 7.2500 | 7.4000 | 6.6000 | 7.4000 | -6.329% | 83 | 566 | -99.730% |
| 2026-06-03 | 9.0000 | 9.2500 | 7.7500 | 7.9000 | +19.335% | 136 | 614 | -99.747% |
| 2026-06-02 | 6.3500 | 6.9500 | 6.3500 | 6.6200 | -24.256% | 11 | 617 | -99.698% |
| 2026-06-01 | 7.1000 | 8.7400 | 6.9600 | 8.7400 | -8.482% | 13 | 609 | -99.771% |
| 2026-05-29 | 10.7700 | 10.7700 | 9.5500 | 9.5500 | -6.738% | 175 | 604 | -99.791% |
| 2026-05-28 | 9.3500 | 10.8000 | 9.3500 | 10.2400 | -3.396% | 194 | 541 | -99.805% |
| 2026-05-27 | 10.7500 | 10.7500 | 9.7500 | 10.6000 | -7.018% | 29 | 529 | -99.811% |
| 2026-05-26 | 10.3800 | 11.6000 | 10.3800 | 11.4000 | +14.573% | 330 | 433 | -99.825% |
| 2026-05-22 | 11.1000 | 11.1000 | 9.9500 | 9.9500 | -0.500% | 162 | 361 | -99.799% |
| 2026-05-21 | 9.6500 | 10.0000 | 8.2500 | 10.0000 | +0.503% | 37 | 359 | -99.800% |
| 2026-05-20 | 10.9000 | 11.2600 | 9.5500 | 9.9500 | +25.631% | 26 | 370 | -99.799% |
| 2026-05-19 | 5.7500 | 8.3000 | 5.7500 | 7.9200 | +24.333% | 21 | 353 | -99.747% |
| 2026-05-18 | 6.9500 | 7.0300 | 6.3700 | 6.3700 | -15.067% | 4 | 352 | -99.686% |
| 2026-05-15 | 8.2000 | 8.2000 | 7.4300 | 7.5000 | -27.536% | 90 | 286 | -99.733% |
| 2026-05-14 | 10.5500 | 10.7000 | 10.0000 | 10.3500 | -21.591% | 187 | 154 | -99.807% |
| 2026-05-13 | 11.8500 | 13.2000 | 11.2000 | 13.2000 | +10.553% | 165 | 130 | -99.848% |
| 2026-05-12 | 12.2000 | 12.4000 | 11.8000 | 11.9400 | -28.503% | 15 | 118 | -99.832% |
| 2026-05-11 | 17.5000 | 17.5000 | 14.6000 | 16.7000 | 0.000% | 130 | 130 | -99.880% |