INTC261016C00035000
INTC Oct 16 2026 35.00 Call
optionOPRA
EODOct 15, 2026
60.29USD-6.222%(-4.00)21Vol280OI
INTC261016C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 56.78 | 60.40 | 56.78 | 60.29 | -6.222% | 21 | 282 | 0.000% |
| 2026-10-14 | 65.70 | 65.70 | 63.60 | 64.29 | -1.622% | 14 | 294 | -6.222% |
| 2026-10-13 | 65.35 | 65.35 | 65.35 | 65.35 | -8.023% | 5 | 294 | -7.743% |
| 2026-10-09 | 72.35 | 72.35 | 71.05 | 71.05 | -1.251% | 2 | 295 | -15.144% |
| 2026-10-08 | 76.15 | 76.15 | 71.95 | 71.95 | -7.756% | 4 | 294 | -16.206% |
| 2026-10-07 | 78.00 | 78.00 | 78.00 | 78.00 | -2.597% | 2 | 292 | -22.705% |
| 2026-10-06 | 80.08 | 80.08 | 80.08 | 80.08 | -11.660% | 1 | 293 | -24.713% |
| 2026-10-02 | 89.15 | 90.65 | 89.15 | 90.65 | +5.223% | 2 | 295 | -33.491% |
| 2026-10-01 | 83.85 | 86.15 | 83.85 | 86.15 | +1.953% | 2 | 296 | -30.017% |
| 2026-09-30 | 83.55 | 84.50 | 83.55 | 84.50 | +3.301% | 9 | 291 | -28.651% |
| 2026-09-29 | 81.80 | 81.80 | 81.80 | 81.80 | -8.481% | 8 | 297 | -26.296% |
| 2026-09-25 | 89.38 | 89.38 | 89.38 | 89.38 | +0.314% | 2 | 299 | -32.546% |
| 2026-09-24 | 89.10 | 89.10 | 89.10 | 89.10 | +4.935% | 1 | 300 | -32.334% |
| 2026-09-23 | 84.91 | 84.91 | 84.91 | 84.91 | -2.827% | 1 | 301 | -28.995% |
| 2026-09-22 | 85.90 | 87.38 | 85.90 | 87.38 | +1.076% | 3 | 299 | -31.003% |
| 2026-09-21 | 86.45 | 86.45 | 86.45 | 86.45 | +20.153% | 1 | 299 | -30.260% |
| 2026-09-18 | 72.02 | 72.30 | 71.85 | 71.95 | -3.964% | 10 | 289 | -16.206% |
| 2026-09-17 | 74.82 | 74.92 | 74.82 | 74.92 | +12.038% | 5 | 286 | -19.527% |
| 2026-09-16 | 66.87 | 66.87 | 66.87 | 66.87 | +5.874% | 2 | 288 | -9.840% |
| 2026-09-14 | 63.16 | 63.16 | 63.16 | 63.16 | -7.458% | 5 | 288 | -4.544% |
| 2026-09-11 | 68.25 | 68.25 | 68.25 | 68.25 | +2.678% | 1 | 287 | -11.663% |
| 2026-09-10 | 66.47 | 66.47 | 66.47 | 66.47 | -6.970% | 5 | 287 | -9.297% |
| 2026-09-09 | 69.35 | 71.45 | 69.35 | 71.45 | +4.079% | 3 | 284 | -15.619% |
| 2026-09-08 | 66.30 | 68.65 | 66.30 | 68.65 | +26.684% | 9 | 275 | -12.178% |
| 2026-09-02 | 54.19 | 54.19 | 54.19 | 54.19 | -5.080% | 3 | 278 | +11.257% |
| 2026-08-28 | 57.09 | 57.09 | 57.09 | 57.09 | +3.932% | 2 | 278 | +5.605% |
| 2026-08-25 | 54.93 | 54.93 | 54.93 | 54.93 | -0.991% | 1 | 279 | +9.758% |
| 2026-08-21 | 55.50 | 55.64 | 55.48 | 55.48 | -20.447% | 18 | 261 | +8.670% |
| 2026-08-17 | 69.74 | 69.74 | 69.74 | 69.74 | +6.783% | 2 | 259 | -13.550% |
| 2026-08-06 | 67.07 | 67.07 | 65.31 | 65.31 | +24.400% | 4 | 255 | -7.686% |
| 2026-07-28 | 52.50 | 52.50 | 52.50 | 52.50 | -29.293% | 1 | 256 | +14.838% |
| 2026-07-08 | 74.25 | 74.25 | 74.25 | 74.25 | -19.188% | 2 | 254 | -18.801% |
| 2026-07-06 | 91.88 | 91.88 | 91.88 | 91.88 | +7.878% | 1 | 253 | -34.382% |
| 2026-07-02 | 85.17 | 85.17 | 85.17 | 85.17 | -19.148% | 1 | 252 | -29.212% |
| 2026-06-22 | 104.65 | 105.34 | 104.65 | 105.34 | +5.763% | 2 | 252 | -42.766% |
| 2026-06-18 | 98.34 | 99.87 | 98.34 | 99.60 | +15.345% | 30 | 224 | -39.468% |
| 2026-06-17 | 86.35 | 86.35 | 86.35 | 86.35 | +22.361% | 2 | 226 | -30.180% |
| 2026-06-09 | 70.57 | 70.57 | 70.57 | 70.57 | -10.102% | 3 | 223 | -14.567% |
| 2026-06-03 | 78.50 | 78.50 | 78.50 | 78.50 | -10.173% | 1 | 222 | -23.197% |
| 2026-05-26 | 87.35 | 87.39 | 87.35 | 87.39 | +20.173% | 8 | 228 | -31.010% |
| 2026-05-18 | 72.72 | 72.72 | 72.72 | 72.72 | -2.911% | 5 | 228 | -17.093% |
| 2026-05-15 | 74.90 | 74.90 | 74.90 | 74.90 | -15.176% | 1 | 227 | -19.506% |
| 2026-05-13 | 88.30 | 88.30 | 88.30 | 88.30 | -3.275% | 1 | 227 | -31.721% |
| 2026-05-08 | 91.29 | 91.29 | 91.29 | 91.29 | +18.852% | 1 | 228 | -33.958% |
| 2026-05-07 | 76.81 | 76.81 | 76.81 | 76.81 | +2.728% | 2 | 226 | -21.508% |
| 2026-05-05 | 74.77 | 74.77 | 74.77 | 74.77 | +14.678% | 2 | 227 | -19.366% |
| 2026-05-04 | 65.20 | 65.20 | 65.20 | 65.20 | +29.880% | 2 | 227 | -7.531% |
| 2026-04-27 | 50.20 | 50.20 | 50.20 | 50.20 | +3.505% | 2 | 229 | +20.100% |
| 2026-04-24 | 47.88 | 48.50 | 47.88 | 48.50 | +46.526% | 5 | 233 | +24.309% |
| 2026-04-23 | 33.10 | 33.10 | 33.10 | 33.10 | -4.666% | 4 | 237 | +82.145% |
| 2026-04-20 | 34.72 | 34.72 | 34.72 | 34.72 | +0.231% | 1 | 237 | +73.646% |
| 2026-04-17 | 34.64 | 34.64 | 34.64 | 34.64 | +7.980% | 1 | 237 | +74.047% |
| 2026-04-15 | 32.07 | 32.08 | 32.07 | 32.08 | +9.041% | 2 | 237 | +87.936% |
| 2026-04-14 | 29.55 | 29.55 | 29.42 | 29.42 | -8.577% | 5 | 238 | +104.929% |
| 2026-04-13 | 32.18 | 32.18 | 32.18 | 32.18 | +7.267% | 1 | 233 | +87.352% |
| 2026-04-10 | 30.00 | 30.00 | 30.00 | 30.00 | +7.797% | 7 | 233 | +100.967% |
| 2026-04-09 | 27.83 | 27.83 | 27.83 | 27.83 | +39.499% | 1 | 232 | +116.637% |
| 2026-04-07 | 19.95 | 19.95 | 19.95 | 19.95 | +20.253% | 5 | 232 | +202.206% |
| 2026-04-01 | 15.68 | 16.88 | 15.68 | 16.59 | +40.000% | 8 | 232 | +263.412% |
| 2026-03-31 | 11.85 | 11.85 | 11.85 | 11.85 | +4.313% | 1 | 234 | +408.776% |
| 2026-03-30 | 11.20 | 11.36 | 11.20 | 11.36 | -17.442% | 6 | 233 | +430.722% |
| 2026-03-26 | 13.76 | 13.76 | 13.76 | 13.76 | +5.846% | 1 | 232 | +338.154% |
| 2026-03-24 | 13.00 | 13.00 | 13.00 | 13.00 | -2.985% | 1 | 231 | +363.769% |
| 2026-03-17 | 13.50 | 13.50 | 13.40 | 13.40 | -10.428% | 5 | 230 | +349.925% |
| 2026-03-13 | 14.94 | 14.96 | 14.94 | 14.96 | -10.740% | 8 | 227 | +303.008% |
| 2026-03-11 | 16.76 | 16.76 | 16.76 | 16.76 | +4.685% | 5 | 221 | +259.726% |
| 2026-03-10 | 16.49 | 16.49 | 16.01 | 16.01 | +13.950% | 2 | 221 | +276.577% |
| 2026-03-05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.195% | 2 | 222 | +329.110% |
| 2026-03-02 | 14.22 | 14.22 | 14.22 | 14.22 | -3.331% | 2 | 221 | +323.980% |
| 2026-02-27 | 14.60 | 14.71 | 14.60 | 14.71 | +2.580% | 3 | 221 | +309.857% |
| 2026-02-26 | 14.34 | 14.34 | 14.34 | 14.34 | -2.449% | 1 | 220 | +320.432% |
| 2026-02-25 | 14.70 | 14.70 | 14.70 | 14.70 | +1.730% | 2 | 219 | +310.136% |
| 2026-02-24 | 14.45 | 14.46 | 14.28 | 14.45 | +7.595% | 355 | 219 | +317.232% |
| 2026-02-23 | 13.43 | 13.43 | 13.43 | 13.43 | 0.000% | 1 | 1 | +348.920% |