INTC261016C00190000
INTC Oct 16 2026 190.00 Call
optionOPRA
EODOct 6, 2026
0.02USD-50.000%(-0.02)7Vol1,748OI
INTC261016C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | -50.000% | 7 | 1,753 | 0.000% |
| 2026-10-02 | 0.0400 | 0.0400 | 0.0200 | 0.0400 | 0.000% | 117 | 1,798 | -50.000% |
| 2026-10-01 | 0.1000 | 0.1000 | 0.0400 | 0.0400 | -20.000% | 7 | 1,791 | -50.000% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 9 | 1,789 | -60.000% |
| 2026-09-29 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | +33.333% | 19 | 1,785 | -50.000% |
| 2026-09-28 | 0.1100 | 0.1100 | 0.0300 | 0.0300 | -80.000% | 18 | 1,755 | -33.333% |
| 2026-09-25 | 0.1900 | 0.2100 | 0.1500 | 0.1500 | -55.882% | 29 | 1,740 | -86.667% |
| 2026-09-24 | 0.2000 | 0.3400 | 0.2000 | 0.3400 | +209.091% | 6 | 1,737 | -94.118% |
| 2026-09-23 | 0.3000 | 0.3000 | 0.1100 | 0.1100 | -59.259% | 23 | 1,733 | -81.818% |
| 2026-09-22 | 0.2100 | 0.2700 | 0.2100 | 0.2700 | -10.000% | 5 | 1,732 | -92.593% |
| 2026-09-21 | 0.1900 | 0.4000 | 0.1900 | 0.3000 | +400.000% | 501 | 1,345 | -93.333% |
| 2026-09-18 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | -33.333% | 3 | 1,342 | -66.667% |
| 2026-09-17 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +125.000% | 11 | 1,344 | -77.778% |
| 2026-09-16 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 1,344 | -50.000% |
| 2026-09-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 7 | 1,337 | -33.333% |
| 2026-09-14 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -60.000% | 6 | 1,337 | 0.000% |
| 2026-09-11 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -37.500% | 15 | 1,337 | -60.000% |
| 2026-09-10 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | -60.000% | 6 | 1,334 | -75.000% |
| 2026-09-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 1 | 1,333 | -90.000% |
| 2026-09-08 | 0.1200 | 0.2400 | 0.1200 | 0.2400 | +500.000% | 43 | 1,314 | -91.667% |
| 2026-09-02 | 0.0700 | 0.0700 | 0.0400 | 0.0400 | 0.000% | 602 | 1,476 | -50.000% |
| 2026-09-01 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 1,477 | -50.000% |
| 2026-08-31 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 4 | 1,473 | -60.000% |
| 2026-08-26 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | -30.000% | 11 | 1,472 | -71.429% |
| 2026-08-24 | 0.1000 | 0.1000 | 0.0700 | 0.1000 | -28.571% | 8 | 1,477 | -80.000% |
| 2026-08-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 4 | 1,477 | -85.714% |
| 2026-08-20 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | +6.667% | 152 | 1,441 | -87.500% |
| 2026-08-19 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -37.500% | 68 | 1,441 | -86.667% |
| 2026-08-18 | 0.2900 | 0.2900 | 0.2300 | 0.2400 | -52.941% | 56 | 1,470 | -91.667% |
| 2026-08-17 | 0.5700 | 0.6000 | 0.5000 | 0.5100 | -10.526% | 8 | 1,475 | -96.078% |
| 2026-08-14 | 0.7500 | 0.8100 | 0.5700 | 0.5700 | -34.483% | 11 | 1,473 | -96.491% |
| 2026-08-13 | 0.5500 | 0.9200 | 0.5500 | 0.8700 | +61.111% | 283 | 1,274 | -97.701% |
| 2026-08-12 | 0.5500 | 0.6000 | 0.5400 | 0.5400 | -6.897% | 47 | 1,270 | -96.296% |
| 2026-08-10 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | -30.120% | 2 | 1,270 | -96.552% |
| 2026-08-07 | 0.8200 | 0.8500 | 0.8200 | 0.8300 | -20.192% | 15 | 1,269 | -97.590% |
| 2026-08-06 | 0.9400 | 1.2000 | 0.9400 | 1.0400 | -20.000% | 80 | 1,216 | -98.077% |
| 2026-08-05 | 1.2400 | 1.4400 | 1.0900 | 1.3000 | -8.451% | 149 | 1,189 | -98.462% |
| 2026-08-04 | 0.9400 | 1.4200 | 0.9400 | 1.4200 | +162.963% | 564 | 827 | -98.592% |
| 2026-08-03 | 0.5700 | 0.5800 | 0.5400 | 0.5400 | -30.769% | 133 | 845 | -96.296% |
| 2026-07-31 | 0.8700 | 0.8700 | 0.7800 | 0.7800 | -3.704% | 2 | 845 | -97.436% |
| 2026-07-30 | 0.8000 | 0.8500 | 0.7800 | 0.8100 | +28.571% | 48 | 853 | -97.531% |
| 2026-07-29 | 0.5400 | 0.6300 | 0.5400 | 0.6300 | +1.613% | 4 | 857 | -96.825% |
| 2026-07-28 | 0.6000 | 0.6200 | 0.5500 | 0.6200 | -33.333% | 24 | 859 | -96.774% |
| 2026-07-27 | 1.0000 | 1.0000 | 0.8000 | 0.9300 | -7.000% | 16 | 852 | -97.849% |
| 2026-07-24 | 1.8200 | 1.8200 | 1.0000 | 1.0000 | -57.082% | 43 | 829 | -98.000% |
| 2026-07-23 | 2.4200 | 2.4200 | 2.2800 | 2.3300 | -18.531% | 10 | 826 | -99.142% |
| 2026-07-22 | 2.9500 | 2.9800 | 2.8600 | 2.8600 | -7.143% | 142 | 917 | -99.301% |
| 2026-07-21 | 2.8500 | 3.0800 | 2.6900 | 3.0800 | +41.935% | 20 | 918 | -99.351% |
| 2026-07-20 | 2.5000 | 2.5000 | 2.1400 | 2.1700 | -6.466% | 47 | 914 | -99.078% |
| 2026-07-17 | 1.7500 | 2.3200 | 1.7500 | 2.3200 | +10.476% | 10 | 913 | -99.138% |
| 2026-07-16 | 2.4000 | 2.4000 | 2.0000 | 2.1000 | -17.647% | 13 | 911 | -99.048% |
| 2026-07-15 | 2.4000 | 2.5500 | 2.4000 | 2.5500 | -29.167% | 4 | 908 | -99.216% |
| 2026-07-14 | 3.2500 | 3.6000 | 3.2500 | 3.6000 | +30.909% | 7 | 911 | -99.444% |
| 2026-07-13 | 3.4000 | 3.4000 | 2.7500 | 2.7500 | -32.099% | 33 | 918 | -99.273% |
| 2026-07-10 | 4.1500 | 4.1500 | 4.0000 | 4.0500 | -16.495% | 263 | 1,133 | -99.506% |
| 2026-07-09 | 5.1100 | 5.6000 | 4.8500 | 4.8500 | +16.867% | 50 | 1,140 | -99.588% |
| 2026-07-08 | 4.1700 | 4.1700 | 3.7700 | 4.1500 | -9.783% | 20 | 1,140 | -99.518% |
| 2026-07-07 | 5.2700 | 5.2700 | 4.6000 | 4.6000 | -36.552% | 227 | 933 | -99.565% |
| 2026-07-06 | 8.0100 | 8.6000 | 7.2500 | 7.2500 | +9.848% | 16 | 935 | -99.724% |
| 2026-07-02 | 8.1800 | 9.2000 | 6.6000 | 6.6000 | -24.571% | 151 | 896 | -99.697% |
| 2026-07-01 | 10.4900 | 10.4900 | 8.5000 | 8.7500 | -33.206% | 36 | 912 | -99.771% |
| 2026-06-30 | 11.0600 | 13.5400 | 11.0600 | 13.1000 | +38.040% | 23 | 904 | -99.847% |
| 2026-06-29 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -4.141% | 1 | 903 | -99.789% |
| 2026-06-26 | 9.6000 | 9.9000 | 9.3000 | 9.9000 | -17.500% | 4 | 904 | -99.798% |
| 2026-06-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +7.047% | 2 | 904 | -99.833% |
| 2026-06-24 | 12.2500 | 12.6500 | 10.5500 | 11.2100 | -6.971% | 33 | 906 | -99.822% |
| 2026-06-23 | 9.7000 | 14.4500 | 9.7000 | 12.0500 | -19.398% | 58 | 877 | -99.834% |
| 2026-06-22 | 14.5000 | 14.9500 | 13.6500 | 14.9500 | +15.891% | 25 | 879 | -99.866% |
| 2026-06-18 | 11.3200 | 12.9000 | 11.3200 | 12.9000 | +50.525% | 57 | 858 | -99.845% |
| 2026-06-17 | 8.0000 | 8.7000 | 8.0000 | 8.5700 | +15.811% | 6 | 855 | -99.767% |
| 2026-06-16 | 10.0700 | 10.0700 | 7.4000 | 7.4000 | -33.632% | 108 | 820 | -99.730% |
| 2026-06-15 | 11.6100 | 12.4800 | 10.9700 | 11.1500 | +4.206% | 104 | 824 | -99.821% |
| 2026-06-12 | 9.5000 | 11.2300 | 9.5000 | 10.7000 | +50.704% | 41 | 793 | -99.813% |
| 2026-06-11 | 8.0700 | 8.2700 | 7.1000 | 7.1000 | +36.015% | 27 | 799 | -99.718% |
| 2026-06-09 | 6.5000 | 6.5000 | 4.7000 | 5.2200 | -26.375% | 419 | 659 | -99.617% |
| 2026-06-08 | 6.0500 | 7.1500 | 5.9500 | 7.0900 | +59.326% | 113 | 666 | -99.718% |
| 2026-06-05 | 5.2000 | 5.2000 | 4.4500 | 4.4500 | -29.921% | 164 | 687 | -99.551% |
| 2026-06-04 | 6.0500 | 6.4500 | 5.6500 | 6.3500 | -6.618% | 117 | 663 | -99.685% |
| 2026-06-03 | 8.5000 | 8.5000 | 6.8000 | 6.8000 | +13.333% | 146 | 617 | -99.706% |
| 2026-06-02 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | -6.250% | 2 | 618 | -99.667% |
| 2026-06-01 | 7.0000 | 7.5000 | 6.0000 | 6.4000 | -21.472% | 88 | 630 | -99.688% |
| 2026-05-29 | 8.7000 | 8.7500 | 8.1000 | 8.1500 | -9.444% | 195 | 626 | -99.755% |
| 2026-05-28 | 8.4000 | 9.4300 | 8.3500 | 9.0000 | -1.099% | 95 | 602 | -99.778% |
| 2026-05-27 | 10.9500 | 10.9500 | 8.5500 | 9.1000 | -14.313% | 63 | 591 | -99.780% |
| 2026-05-26 | 10.1000 | 10.6200 | 9.4500 | 10.6200 | +24.211% | 132 | 513 | -99.812% |
| 2026-05-22 | 9.7000 | 9.8500 | 8.5500 | 8.5500 | +2.395% | 166 | 428 | -99.766% |
| 2026-05-21 | 8.4500 | 8.8000 | 7.9400 | 8.3500 | -7.938% | 76 | 420 | -99.760% |
| 2026-05-20 | 9.0000 | 9.3000 | 8.5500 | 9.0700 | +25.972% | 78 | 354 | -99.779% |
| 2026-05-19 | 5.3500 | 7.4000 | 4.9500 | 7.2000 | +20.603% | 111 | 322 | -99.722% |
| 2026-05-18 | 6.1500 | 6.1500 | 5.9000 | 5.9700 | -9.545% | 39 | 319 | -99.665% |
| 2026-05-15 | 6.7700 | 7.0200 | 6.4500 | 6.6000 | -28.261% | 201 | 216 | -99.697% |
| 2026-05-14 | 9.2500 | 9.3000 | 8.6500 | 9.2000 | -21.702% | 139 | 178 | -99.783% |
| 2026-05-13 | 10.6500 | 11.7500 | 10.6500 | 11.7500 | +10.536% | 144 | 92 | -99.830% |
| 2026-05-12 | 12.8500 | 12.8500 | 9.2800 | 10.6300 | -27.242% | 75 | 44 | -99.812% |
| 2026-05-11 | 14.0500 | 14.6100 | 13.3900 | 14.6100 | 0.000% | 57 | 92 | -99.863% |