INTC261016C00025000
INTC Oct 16 2026 25.00 Call
optionOPRA
EODOct 15, 2026
70.43USD-4.151%(-3.05)6Vol90OI
INTC261016C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 68.92 | 70.43 | 68.92 | 70.43 | -4.151% | 6 | 92 | 0.000% |
| 2026-10-14 | 73.52 | 73.54 | 73.48 | 73.48 | -3.910% | 16 | 84 | -4.151% |
| 2026-10-12 | 76.34 | 76.47 | 76.34 | 76.47 | -4.675% | 21 | 85 | -7.899% |
| 2026-10-09 | 81.00 | 81.00 | 80.22 | 80.22 | -1.932% | 9 | 92 | -12.204% |
| 2026-10-08 | 86.30 | 86.30 | 80.50 | 81.80 | -7.256% | 7 | 93 | -13.900% |
| 2026-10-07 | 87.55 | 88.20 | 87.55 | 88.20 | -1.617% | 5 | 93 | -20.147% |
| 2026-10-06 | 89.65 | 89.65 | 89.65 | 89.65 | -1.700% | 5 | 98 | -21.439% |
| 2026-10-05 | 90.78 | 92.36 | 90.78 | 91.20 | -1.883% | 4 | 98 | -22.774% |
| 2026-09-30 | 94.35 | 94.35 | 92.95 | 92.95 | +2.087% | 2 | 98 | -24.228% |
| 2026-09-29 | 91.05 | 91.05 | 91.05 | 91.05 | -1.322% | 5 | 93 | -22.647% |
| 2026-09-28 | 92.27 | 92.27 | 92.27 | 92.27 | -7.359% | 1 | 94 | -23.670% |
| 2026-09-25 | 99.60 | 99.60 | 99.60 | 99.60 | +1.065% | 1 | 95 | -29.287% |
| 2026-09-24 | 99.60 | 99.60 | 98.55 | 98.55 | +3.443% | 10 | 102 | -28.534% |
| 2026-09-23 | 96.55 | 96.55 | 95.27 | 95.27 | -1.407% | 3 | 104 | -26.073% |
| 2026-09-21 | 97.95 | 97.95 | 96.63 | 96.63 | +12.204% | 3 | 107 | -27.114% |
| 2026-09-17 | 84.30 | 86.12 | 84.30 | 86.12 | +14.308% | 13 | 99 | -18.219% |
| 2026-09-16 | 76.74 | 76.74 | 75.34 | 75.34 | +1.976% | 17 | 84 | -6.517% |
| 2026-09-15 | 73.63 | 73.88 | 73.63 | 73.88 | -5.258% | 2 | 82 | -4.670% |
| 2026-09-11 | 79.10 | 79.10 | 77.98 | 77.98 | +1.669% | 3 | 81 | -9.682% |
| 2026-09-10 | 74.95 | 76.70 | 74.95 | 76.70 | -5.367% | 2 | 83 | -8.175% |
| 2026-09-09 | 79.35 | 81.05 | 79.35 | 81.05 | +3.183% | 9 | 77 | -13.103% |
| 2026-09-08 | 78.55 | 78.55 | 78.55 | 78.55 | +16.838% | 1 | 76 | -10.337% |
| 2026-09-03 | 67.00 | 67.23 | 67.00 | 67.23 | +9.531% | 4 | 75 | +4.760% |
| 2026-09-01 | 61.38 | 61.38 | 61.38 | 61.38 | -6.003% | 1 | 74 | +14.744% |
| 2026-08-31 | 65.21 | 65.30 | 65.21 | 65.30 | -0.122% | 3 | 74 | +7.856% |
| 2026-08-21 | 65.38 | 65.38 | 65.38 | 65.38 | -3.938% | 10 | 64 | +7.724% |
| 2026-08-19 | 68.06 | 68.06 | 68.06 | 68.06 | -15.190% | 5 | 59 | +3.482% |
| 2026-08-13 | 80.05 | 80.25 | 80.05 | 80.25 | +3.548% | 2 | 59 | -12.237% |
| 2026-08-05 | 77.50 | 77.50 | 74.85 | 77.50 | +18.683% | 3 | 58 | -9.123% |
| 2026-08-03 | 65.30 | 65.30 | 65.30 | 65.30 | -18.129% | 2 | 58 | +7.856% |
| 2026-07-22 | 79.76 | 79.76 | 79.76 | 79.76 | +2.956% | 2 | 56 | -11.698% |
| 2026-07-21 | 77.47 | 77.47 | 77.47 | 77.47 | -17.734% | 1 | 55 | -9.087% |
| 2026-07-02 | 94.38 | 94.38 | 94.17 | 94.17 | -19.035% | 10 | 45 | -25.210% |
| 2026-06-30 | 112.71 | 116.31 | 112.71 | 116.31 | +42.240% | 30 | 30 | -39.446% |
| 2026-06-09 | 81.77 | 81.77 | 81.77 | 81.77 | +3.076% | 1 | 29 | -13.868% |
| 2026-06-05 | 79.33 | 79.33 | 79.33 | 79.33 | -9.637% | 2 | 31 | -11.219% |
| 2026-06-04 | 87.79 | 87.79 | 87.79 | 87.79 | +5.025% | 20 | 11 | -19.774% |
| 2026-06-02 | 83.59 | 83.59 | 83.59 | 83.59 | -10.234% | 2 | 9 | -15.744% |
| 2026-05-08 | 92.49 | 93.12 | 92.49 | 93.12 | +58.502% | 5 | 14 | -24.366% |
| 2026-04-24 | 58.75 | 58.75 | 58.75 | 58.75 | +37.202% | 1 | 13 | +19.881% |
| 2026-04-16 | 42.82 | 42.82 | 42.82 | 42.82 | +7.995% | 5 | 13 | +64.479% |
| 2026-04-15 | 39.65 | 39.65 | 39.65 | 39.65 | +3.121% | 1 | 8 | +77.629% |
| 2026-04-10 | 39.25 | 39.25 | 38.45 | 38.45 | +16.976% | 2 | 8 | +83.173% |
| 2026-04-08 | 32.87 | 32.87 | 32.87 | 32.87 | +53.240% | 1 | 8 | +114.268% |
| 2026-03-23 | 21.45 | 21.45 | 21.45 | 21.45 | +0.140% | 2 | 8 | +228.345% |
| 2026-03-19 | 21.42 | 21.42 | 21.42 | 21.42 | +0.753% | 5 | 6 | +228.805% |
| 2026-03-18 | 21.26 | 21.26 | 21.26 | 21.26 | -7.565% | 1 | 2 | +231.279% |
| 2026-03-10 | 23.00 | 23.00 | 23.00 | 23.00 | +5.263% | 1 | 1 | +206.217% |
| 2026-02-27 | 21.85 | 21.85 | 21.85 | 21.85 | 0.000% | 1 | 1 | +222.334% |