INTC261016C00185000
INTC Oct 16 2026 185.00 Call
optionOPRA
EODOct 6, 2026
0.02USD-33.333%(-0.01)10Vol1,141OI
INTC261016C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 10 | 1,134 | 0.000% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 10 | 1,134 | -33.333% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0200 | 0.0300 | +50.000% | 21 | 1,120 | -33.333% |
| 2026-10-01 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | -75.000% | 4 | 1,120 | 0.000% |
| 2026-09-30 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | +33.333% | 9 | 1,114 | -75.000% |
| 2026-09-29 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.000% | 55 | 1,073 | -66.667% |
| 2026-09-28 | 0.1500 | 0.1500 | 0.0600 | 0.0600 | -76.000% | 17 | 1,074 | -66.667% |
| 2026-09-25 | 0.2900 | 0.2900 | 0.2200 | 0.2500 | -34.211% | 313 | 771 | -92.000% |
| 2026-09-24 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | +123.529% | 103 | 669 | -94.737% |
| 2026-09-23 | 0.2800 | 0.2800 | 0.1600 | 0.1700 | -39.286% | 20 | 669 | -88.235% |
| 2026-09-22 | 0.3300 | 0.3300 | 0.2400 | 0.2800 | -12.500% | 36 | 669 | -92.857% |
| 2026-09-21 | 0.1500 | 0.5000 | 0.1500 | 0.3200 | +113.333% | 62 | 662 | -93.750% |
| 2026-09-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 1 | 662 | -86.667% |
| 2026-09-17 | 0.0900 | 0.1300 | 0.0900 | 0.1300 | +160.000% | 13 | 659 | -84.615% |
| 2026-09-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 659 | -60.000% |
| 2026-09-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -58.333% | 1 | 659 | -60.000% |
| 2026-09-10 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -45.455% | 1 | 659 | -83.333% |
| 2026-09-09 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | -15.385% | 19 | 656 | -90.909% |
| 2026-09-08 | 0.1800 | 0.2700 | 0.1800 | 0.2600 | +550.000% | 38 | 638 | -92.308% |
| 2026-09-04 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -42.857% | 1 | 639 | -50.000% |
| 2026-09-03 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +133.333% | 1 | 639 | -71.429% |
| 2026-09-02 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -50.000% | 33 | 669 | -33.333% |
| 2026-08-31 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -33.333% | 2 | 671 | -66.667% |
| 2026-08-24 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -35.714% | 8 | 679 | -77.778% |
| 2026-08-21 | 0.2000 | 0.2000 | 0.1400 | 0.1400 | -33.333% | 7 | 674 | -85.714% |
| 2026-08-19 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | -8.696% | 11 | 683 | -90.476% |
| 2026-08-18 | 0.3400 | 0.3400 | 0.2300 | 0.2300 | -62.295% | 5 | 684 | -91.304% |
| 2026-08-17 | 0.7200 | 0.7200 | 0.6100 | 0.6100 | -17.568% | 25 | 677 | -96.721% |
| 2026-08-14 | 0.8300 | 0.8400 | 0.7400 | 0.7400 | -27.451% | 3 | 676 | -97.297% |
| 2026-08-13 | 0.9300 | 1.0500 | 0.9300 | 1.0200 | +50.000% | 60 | 675 | -98.039% |
| 2026-08-12 | 0.6500 | 0.6900 | 0.6300 | 0.6800 | +30.769% | 66 | 680 | -97.059% |
| 2026-08-11 | 0.5600 | 0.5600 | 0.5100 | 0.5200 | -18.750% | 37 | 679 | -96.154% |
| 2026-08-10 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -34.021% | 2 | 679 | -96.875% |
| 2026-08-07 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -16.379% | 10 | 679 | -97.938% |
| 2026-08-06 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -18.310% | 1 | 678 | -98.276% |
| 2026-08-05 | 1.4300 | 1.4500 | 1.3200 | 1.4200 | -13.939% | 94 | 675 | -98.592% |
| 2026-08-04 | 1.1000 | 1.6500 | 1.0500 | 1.6500 | +157.812% | 84 | 672 | -98.788% |
| 2026-08-03 | 0.6600 | 0.6600 | 0.6200 | 0.6400 | -17.949% | 85 | 721 | -96.875% |
| 2026-07-31 | 0.9100 | 0.9100 | 0.7800 | 0.7800 | +1.299% | 109 | 695 | -97.436% |
| 2026-07-30 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +20.313% | 1 | 696 | -97.403% |
| 2026-07-29 | 0.5500 | 0.6400 | 0.5500 | 0.6400 | -15.789% | 24 | 720 | -96.875% |
| 2026-07-28 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | -12.644% | 12 | 704 | -97.368% |
| 2026-07-27 | 1.0700 | 1.0700 | 0.8700 | 0.8700 | -25.000% | 5 | 705 | -97.701% |
| 2026-07-24 | 1.5000 | 1.5000 | 1.0900 | 1.1600 | -50.215% | 219 | 708 | -98.276% |
| 2026-07-23 | 2.8200 | 2.8200 | 2.3300 | 2.3300 | -26.032% | 27 | 706 | -99.142% |
| 2026-07-22 | 3.0500 | 3.4500 | 3.0500 | 3.1500 | -10.000% | 15 | 714 | -99.365% |
| 2026-07-21 | 2.9400 | 3.5000 | 2.9400 | 3.5000 | +49.573% | 7 | 716 | -99.429% |
| 2026-07-20 | 2.3600 | 2.4900 | 2.3400 | 2.3400 | -1.681% | 55 | 718 | -99.145% |
| 2026-07-17 | 1.7000 | 2.6000 | 1.7000 | 2.3800 | -0.833% | 10 | 710 | -99.160% |
| 2026-07-16 | 2.7400 | 2.7400 | 2.2400 | 2.4000 | -17.808% | 6 | 707 | -99.167% |
| 2026-07-15 | 3.1000 | 3.1000 | 2.6200 | 2.9200 | -26.076% | 6 | 706 | -99.315% |
| 2026-07-14 | 3.7000 | 3.9500 | 3.2500 | 3.9500 | +36.207% | 51 | 678 | -99.494% |
| 2026-07-13 | 3.4500 | 3.4500 | 2.9000 | 2.9000 | -36.681% | 5 | 677 | -99.310% |
| 2026-07-10 | 4.6000 | 4.6000 | 4.2300 | 4.5800 | -12.762% | 15 | 675 | -99.563% |
| 2026-07-09 | 5.9600 | 5.9600 | 5.2500 | 5.2500 | -0.190% | 22 | 670 | -99.619% |
| 2026-07-07 | 5.0500 | 5.2600 | 4.9000 | 5.2600 | -34.250% | 27 | 660 | -99.620% |
| 2026-07-06 | 9.2300 | 9.2300 | 8.0000 | 8.0000 | +3.896% | 40 | 675 | -99.750% |
| 2026-07-02 | 8.2600 | 8.3700 | 7.5200 | 7.7000 | -17.115% | 14 | 670 | -99.740% |
| 2026-07-01 | 9.6600 | 9.9300 | 9.2900 | 9.2900 | -34.577% | 25 | 684 | -99.785% |
| 2026-06-30 | 11.0900 | 14.8000 | 11.0900 | 14.2000 | +52.361% | 56 | 670 | -99.859% |
| 2026-06-29 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -8.358% | 2 | 668 | -99.785% |
| 2026-06-26 | 11.2900 | 11.3500 | 10.0000 | 10.1700 | -8.047% | 26 | 672 | -99.803% |
| 2026-06-25 | 14.1000 | 14.1000 | 11.0600 | 11.0600 | -16.842% | 16 | 672 | -99.819% |
| 2026-06-24 | 13.5000 | 13.5000 | 13.1500 | 13.3000 | +4.314% | 64 | 679 | -99.850% |
| 2026-06-23 | 13.1500 | 14.9000 | 12.6000 | 12.7500 | -21.779% | 104 | 633 | -99.843% |
| 2026-06-22 | 15.5000 | 16.3000 | 15.3700 | 16.3000 | +17.266% | 46 | 589 | -99.877% |
| 2026-06-18 | 12.5000 | 13.9000 | 11.4000 | 13.9000 | +49.946% | 40 | 574 | -99.856% |
| 2026-06-17 | 8.7500 | 9.2700 | 8.7500 | 9.2700 | +8.421% | 3 | 574 | -99.784% |
| 2026-06-16 | 9.6500 | 9.6500 | 8.3100 | 8.5500 | -28.151% | 111 | 549 | -99.766% |
| 2026-06-15 | 12.7500 | 12.7500 | 11.7300 | 11.9000 | +4.846% | 28 | 543 | -99.832% |
| 2026-06-12 | 9.2000 | 11.9000 | 9.2000 | 11.3500 | +34.320% | 83 | 491 | -99.824% |
| 2026-06-11 | 8.3000 | 8.8700 | 7.8800 | 8.4500 | +55.046% | 40 | 486 | -99.763% |
| 2026-06-10 | 6.0000 | 6.0000 | 5.4500 | 5.4500 | -6.838% | 17 | 496 | -99.633% |
| 2026-06-09 | 6.6000 | 6.6000 | 4.4500 | 5.8500 | -22.517% | 95 | 492 | -99.658% |
| 2026-06-08 | 6.1000 | 7.6500 | 6.1000 | 7.5500 | +67.778% | 129 | 458 | -99.735% |
| 2026-06-05 | 5.2000 | 5.3500 | 4.5000 | 4.5000 | -32.836% | 47 | 454 | -99.556% |
| 2026-06-04 | 6.2000 | 6.7000 | 6.0500 | 6.7000 | -9.459% | 153 | 495 | -99.701% |
| 2026-06-03 | 8.4000 | 8.4000 | 7.3000 | 7.4000 | +16.535% | 153 | 417 | -99.730% |
| 2026-06-02 | 6.5000 | 6.5000 | 6.3500 | 6.3500 | -19.620% | 2 | 417 | -99.685% |
| 2026-06-01 | 6.9000 | 8.3000 | 6.9000 | 7.9000 | -11.236% | 31 | 428 | -99.747% |
| 2026-05-29 | 11.0000 | 11.0000 | 8.8500 | 8.9000 | -7.292% | 201 | 404 | -99.775% |
| 2026-05-28 | 9.2000 | 9.8000 | 9.2000 | 9.6000 | +0.524% | 55 | 389 | -99.792% |
| 2026-05-27 | 9.4500 | 9.5500 | 9.1500 | 9.5500 | -13.261% | 19 | 377 | -99.791% |
| 2026-05-26 | 10.0500 | 11.0800 | 10.0500 | 11.0100 | +20.328% | 135 | 327 | -99.818% |
| 2026-05-22 | 10.3000 | 10.3000 | 9.1500 | 9.1500 | -1.613% | 82 | 258 | -99.781% |
| 2026-05-21 | 9.0500 | 9.3000 | 7.6700 | 9.3000 | -9.091% | 41 | 247 | -99.785% |
| 2026-05-20 | 9.9500 | 10.2300 | 9.2000 | 10.2300 | +34.605% | 7 | 242 | -99.804% |
| 2026-05-19 | 5.3500 | 7.6000 | 5.3000 | 7.6000 | +18.750% | 28 | 228 | -99.737% |
| 2026-05-18 | 7.9500 | 7.9500 | 6.4000 | 6.4000 | -9.220% | 33 | 199 | -99.688% |
| 2026-05-15 | 7.2200 | 7.2200 | 6.9500 | 7.0500 | -28.061% | 9 | 197 | -99.716% |
| 2026-05-14 | 9.8500 | 10.0000 | 9.3600 | 9.8000 | -21.285% | 174 | 114 | -99.796% |
| 2026-05-13 | 11.3500 | 12.4500 | 11.3200 | 12.4500 | +19.139% | 88 | 65 | -99.839% |
| 2026-05-12 | 12.9000 | 12.9500 | 10.4500 | 10.4500 | -26.667% | 53 | 15 | -99.809% |
| 2026-05-11 | 14.2500 | 14.2500 | 14.2000 | 14.2500 | 0.000% | 15 | 65 | -99.860% |