INTC261016C00030000
INTC Oct 16 2026 30.00 Call
optionOPRA
EODOct 15, 2026
64.29USD-5.899%(-4.03)4Vol147OI
INTC261016C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 64.29 | 64.29 | 64.29 | 64.29 | -5.899% | 4 | 147 | 0.000% |
| 2026-10-14 | 70.35 | 70.35 | 68.32 | 68.32 | -2.581% | 75 | 185 | -5.899% |
| 2026-10-13 | 69.89 | 70.13 | 69.89 | 70.13 | -1.751% | 4 | 188 | -8.327% |
| 2026-10-12 | 72.00 | 72.00 | 71.10 | 71.38 | -6.632% | 16 | 185 | -9.933% |
| 2026-10-08 | 80.01 | 80.65 | 76.45 | 76.45 | -7.446% | 5 | 187 | -15.906% |
| 2026-10-07 | 82.55 | 82.60 | 82.55 | 82.60 | -1.842% | 7 | 182 | -22.167% |
| 2026-10-06 | 84.15 | 84.15 | 84.15 | 84.15 | -2.435% | 2 | 182 | -23.601% |
| 2026-10-05 | 87.25 | 87.25 | 86.25 | 86.25 | -7.556% | 10 | 179 | -25.461% |
| 2026-10-02 | 93.30 | 93.30 | 93.30 | 93.30 | +5.722% | 1 | 178 | -31.093% |
| 2026-10-01 | 88.10 | 88.25 | 88.10 | 88.25 | -0.339% | 2 | 176 | -27.150% |
| 2026-09-30 | 89.40 | 89.40 | 88.55 | 88.55 | +3.025% | 2 | 175 | -27.397% |
| 2026-09-29 | 85.95 | 85.95 | 85.95 | 85.95 | -0.232% | 1 | 174 | -25.201% |
| 2026-09-28 | 86.15 | 86.15 | 86.15 | 86.15 | -8.302% | 9 | 175 | -25.374% |
| 2026-09-24 | 94.65 | 94.65 | 93.95 | 93.95 | +2.566% | 9 | 184 | -31.570% |
| 2026-09-21 | 88.60 | 91.90 | 88.60 | 91.60 | +18.545% | 3 | 186 | -29.814% |
| 2026-09-18 | 79.17 | 79.17 | 76.85 | 77.27 | +15.208% | 35 | 153 | -16.798% |
| 2026-09-14 | 67.07 | 67.07 | 67.07 | 67.07 | -8.860% | 2 | 153 | -4.145% |
| 2026-09-11 | 73.57 | 73.59 | 73.57 | 73.59 | +3.313% | 22 | 141 | -12.638% |
| 2026-09-10 | 70.15 | 71.23 | 70.15 | 71.23 | -3.678% | 3 | 144 | -9.743% |
| 2026-09-09 | 73.75 | 73.95 | 73.75 | 73.95 | -1.623% | 11 | 138 | -13.063% |
| 2026-09-08 | 71.65 | 75.18 | 71.65 | 75.17 | +22.727% | 9 | 135 | -14.474% |
| 2026-08-31 | 61.25 | 61.25 | 61.25 | 61.25 | +2.288% | 1 | 135 | +4.963% |
| 2026-08-25 | 59.88 | 59.88 | 59.88 | 59.88 | -1.041% | 1 | 134 | +7.365% |
| 2026-08-21 | 60.52 | 60.92 | 60.51 | 60.51 | -4.362% | 8 | 134 | +6.247% |
| 2026-08-19 | 63.27 | 63.27 | 63.27 | 63.27 | -16.618% | 20 | 114 | +1.612% |
| 2026-08-14 | 75.88 | 75.88 | 75.88 | 75.88 | +15.005% | 2 | 116 | -15.274% |
| 2026-08-11 | 66.88 | 66.88 | 65.98 | 65.98 | -4.446% | 5 | 116 | -2.561% |
| 2026-08-10 | 68.54 | 69.05 | 67.79 | 69.05 | -3.683% | 25 | 121 | -6.894% |
| 2026-08-07 | 71.69 | 71.69 | 71.69 | 71.69 | -3.965% | 2 | 123 | -10.322% |
| 2026-07-22 | 74.65 | 74.65 | 74.65 | 74.65 | +11.020% | 17 | 123 | -13.878% |
| 2026-07-16 | 67.24 | 67.24 | 67.24 | 67.24 | -7.890% | 1 | 123 | -4.387% |
| 2026-07-13 | 73.04 | 73.04 | 73.00 | 73.00 | -30.476% | 6 | 117 | -11.932% |
| 2026-07-01 | 105.00 | 105.00 | 105.00 | 105.00 | +5.000% | 4 | 121 | -38.771% |
| 2026-06-29 | 97.00 | 101.37 | 97.00 | 100.00 | -9.576% | 7 | 119 | -35.710% |
| 2026-06-22 | 111.45 | 111.45 | 110.59 | 110.59 | +4.577% | 3 | 118 | -41.866% |
| 2026-06-18 | 105.75 | 105.75 | 105.75 | 105.75 | +15.397% | 1 | 118 | -39.206% |
| 2026-06-17 | 91.64 | 91.64 | 91.64 | 91.64 | +2.620% | 1 | 117 | -29.845% |
| 2026-06-16 | 89.30 | 89.30 | 89.30 | 89.30 | -12.511% | 1 | 117 | -28.007% |
| 2026-06-15 | 102.07 | 102.07 | 102.07 | 102.07 | +22.283% | 1 | 117 | -37.014% |
| 2026-06-11 | 83.47 | 83.47 | 83.47 | 83.47 | +2.897% | 1 | 118 | -22.978% |
| 2026-06-08 | 81.12 | 81.12 | 81.12 | 81.12 | +0.708% | 1 | 119 | -20.747% |
| 2026-06-01 | 80.55 | 80.55 | 80.55 | 80.55 | -9.758% | 2 | 119 | -20.186% |
| 2026-05-29 | 91.60 | 91.60 | 89.26 | 89.26 | -3.157% | 3 | 120 | -27.974% |
| 2026-05-26 | 92.10 | 92.17 | 92.10 | 92.17 | +3.318% | 4 | 121 | -30.248% |
| 2026-05-20 | 91.55 | 91.55 | 89.21 | 89.21 | +20.229% | 4 | 121 | -27.934% |
| 2026-05-19 | 74.21 | 74.21 | 74.20 | 74.20 | -7.424% | 14 | 115 | -13.356% |
| 2026-05-15 | 80.15 | 80.15 | 80.15 | 80.15 | -7.736% | 2 | 113 | -19.788% |
| 2026-05-14 | 86.87 | 86.87 | 86.87 | 86.87 | -7.683% | 2 | 115 | -25.993% |
| 2026-05-08 | 95.93 | 95.93 | 94.10 | 94.10 | +14.826% | 3 | 114 | -31.679% |
| 2026-05-06 | 79.45 | 81.95 | 79.45 | 81.95 | +4.063% | 2 | 114 | -21.550% |
| 2026-05-05 | 78.75 | 78.75 | 78.75 | 78.75 | +12.404% | 4 | 114 | -18.362% |
| 2026-05-04 | 70.07 | 70.07 | 70.06 | 70.06 | +0.086% | 2 | 116 | -8.236% |
| 2026-05-01 | 70.00 | 70.00 | 70.00 | 70.00 | +7.825% | 1 | 116 | -8.157% |
| 2026-04-29 | 64.92 | 64.92 | 64.92 | 64.92 | +22.491% | 4 | 116 | -0.970% |
| 2026-04-24 | 53.20 | 53.20 | 53.00 | 53.00 | +41.787% | 7 | 123 | +21.302% |
| 2026-04-21 | 38.12 | 38.12 | 37.38 | 37.38 | +1.027% | 3 | 121 | +71.990% |
| 2026-04-20 | 37.22 | 37.22 | 37.00 | 37.00 | +9.306% | 4 | 119 | +73.757% |
| 2026-04-14 | 35.49 | 35.49 | 33.85 | 33.85 | -0.878% | 7 | 119 | +89.926% |
| 2026-04-10 | 34.10 | 34.35 | 34.10 | 34.15 | +15.294% | 24 | 116 | +88.258% |
| 2026-04-08 | 27.50 | 29.62 | 27.50 | 29.62 | +17.540% | 6 | 129 | +117.049% |
| 2026-04-07 | 25.20 | 25.20 | 25.20 | 25.20 | +3.067% | 3 | 125 | +155.119% |
| 2026-04-06 | 24.45 | 24.45 | 24.45 | 24.45 | +15.603% | 1 | 125 | +162.945% |
| 2026-04-01 | 21.15 | 21.15 | 21.15 | 21.15 | +47.182% | 3 | 125 | +203.972% |
| 2026-03-30 | 14.37 | 14.37 | 14.37 | 14.37 | -17.271% | 17 | 125 | +347.390% |
| 2026-03-26 | 17.37 | 17.37 | 17.37 | 17.37 | +6.564% | 3 | 108 | +270.121% |
| 2026-03-24 | 16.30 | 16.30 | 16.30 | 16.30 | -8.014% | 25 | 105 | +294.417% |
| 2026-03-20 | 19.30 | 19.30 | 17.26 | 17.72 | +3.505% | 35 | 80 | +262.810% |
| 2026-03-18 | 17.12 | 17.12 | 17.12 | 17.12 | +1.965% | 1 | 46 | +275.526% |
| 2026-03-17 | 16.79 | 16.79 | 16.79 | 16.79 | -12.552% | 1 | 47 | +282.906% |
| 2026-03-16 | 19.20 | 19.20 | 19.20 | 19.20 | +4.009% | 1 | 46 | +234.844% |
| 2026-03-13 | 18.49 | 18.49 | 18.46 | 18.46 | +6.520% | 4 | 46 | +248.267% |
| 2026-03-06 | 17.33 | 17.33 | 17.33 | 17.33 | +7.774% | 11 | 46 | +270.975% |
| 2026-03-03 | 16.25 | 16.25 | 16.08 | 16.08 | -7.052% | 4 | 35 | +299.813% |
| 2026-03-02 | 16.63 | 18.30 | 16.63 | 17.30 | -3.889% | 29 | 31 | +271.618% |
| 2026-02-26 | 18.00 | 18.00 | 18.00 | 18.00 | -7.360% | 1 | 2 | +257.167% |
| 2026-02-25 | 19.36 | 19.45 | 19.36 | 19.43 | +16.767% | 4 | 1 | +230.880% |
| 2026-02-23 | 16.64 | 16.64 | 16.64 | 16.64 | 0.000% | 1 | 1 | +286.358% |