INTC261016C00039000
INTC Oct 16 2026 39.00 Call
optionOPRA
EODOct 12, 2026
62.14USD-6.430%(-4.27)10Vol117OI
INTC261016C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 62.1400 | 62.1400 | 62.1400 | 62.1400 | -6.430% | 10 | 117 | 0.000% |
| 2026-10-09 | 67.3500 | 67.3500 | 66.4100 | 66.4100 | -2.838% | 6 | 123 | -6.430% |
| 2026-10-08 | 71.8000 | 71.8000 | 68.3500 | 68.3500 | -19.965% | 5 | 126 | -9.086% |
| 2026-10-02 | 85.4000 | 85.4000 | 85.4000 | 85.4000 | +7.692% | 1 | 127 | -27.237% |
| 2026-10-01 | 79.3000 | 79.3000 | 79.3000 | 79.3000 | +0.253% | 1 | 127 | -21.639% |
| 2026-09-30 | 78.6500 | 79.1000 | 78.6500 | 79.1000 | +1.933% | 2 | 129 | -21.441% |
| 2026-09-29 | 77.6000 | 77.6000 | 77.6000 | 77.6000 | -9.452% | 9 | 129 | -19.923% |
| 2026-09-24 | 85.7000 | 85.7000 | 85.7000 | 85.7000 | +2.145% | 1 | 130 | -27.491% |
| 2026-09-21 | 82.3400 | 83.9000 | 81.8800 | 83.9000 | +22.125% | 3 | 133 | -25.936% |
| 2026-09-18 | 68.7000 | 68.7000 | 68.7000 | 68.7000 | -4.544% | 1 | 132 | -9.549% |
| 2026-09-17 | 71.9700 | 71.9700 | 71.9700 | 71.9700 | +18.469% | 1 | 133 | -13.658% |
| 2026-09-15 | 60.7500 | 60.7500 | 60.7500 | 60.7500 | +2.256% | 1 | 132 | +2.288% |
| 2026-09-14 | 58.0700 | 59.4900 | 58.0700 | 59.4100 | -7.820% | 8 | 126 | +4.595% |
| 2026-09-11 | 64.4500 | 64.4500 | 64.4500 | 64.4500 | -4.263% | 1 | 127 | -3.584% |
| 2026-09-09 | 67.0700 | 67.3300 | 66.7000 | 67.3200 | +2.388% | 9 | 126 | -7.695% |
| 2026-09-08 | 62.4500 | 66.2000 | 62.4500 | 65.7500 | +21.198% | 18 | 113 | -5.490% |
| 2026-08-28 | 54.2500 | 54.2500 | 54.2500 | 54.2500 | +8.936% | 1 | 113 | +14.544% |
| 2026-08-27 | 49.8000 | 49.8000 | 49.8000 | 49.8000 | -3.169% | 1 | 112 | +24.779% |
| 2026-08-21 | 51.4400 | 51.4400 | 51.4300 | 51.4300 | -5.477% | 10 | 102 | +20.824% |
| 2026-08-19 | 54.4100 | 54.4100 | 54.4100 | 54.4100 | -13.867% | 1 | 102 | +14.207% |
| 2026-07-23 | 63.4400 | 63.4400 | 63.1700 | 63.1700 | +10.283% | 3 | 104 | -1.631% |
| 2026-07-17 | 57.2800 | 57.2800 | 57.2800 | 57.2800 | -42.834% | 2 | 102 | +8.485% |
| 2026-06-22 | 100.2000 | 100.2000 | 100.2000 | 100.2000 | +44.714% | 1 | 101 | -37.984% |
| 2026-05-18 | 69.2400 | 69.2400 | 69.2400 | 69.2400 | -0.532% | 1 | 102 | -10.254% |
| 2026-05-15 | 69.6100 | 69.6100 | 69.6100 | 69.6100 | -23.252% | 3 | 99 | -10.731% |
| 2026-05-11 | 90.4800 | 90.7000 | 90.4800 | 90.7000 | +22.983% | 21 | 81 | -31.488% |
| 2026-05-06 | 73.7500 | 73.7500 | 73.7500 | 73.7500 | +8.520% | 2 | 81 | -15.742% |
| 2026-05-05 | 67.9600 | 67.9600 | 67.9600 | 67.9600 | +37.850% | 1 | 80 | -8.564% |
| 2026-04-29 | 49.3000 | 49.3000 | 49.3000 | 49.3000 | +10.911% | 1 | 80 | +26.045% |
| 2026-04-24 | 45.7500 | 45.7500 | 44.4500 | 44.4500 | +50.169% | 76 | 7 | +39.798% |
| 2026-04-16 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | +20.570% | 1 | 7 | +109.932% |
| 2026-04-09 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +14.452% | 2 | 6 | +153.116% |
| 2026-04-08 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +37.765% | 2 | 4 | +189.697% |
| 2026-04-02 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +11.294% | 1 | 5 | +299.101% |
| 2026-04-01 | 13.1700 | 13.9900 | 13.1700 | 13.9900 | +50.269% | 3 | 5 | +344.174% |
| 2026-03-30 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -11.921% | 1 | 5 | +567.454% |
| 2026-03-27 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -0.189% | 1 | 5 | +487.890% |
| 2026-03-24 | 10.8600 | 10.8600 | 10.5900 | 10.5900 | -6.200% | 2 | 5 | +486.780% |
| 2026-03-23 | 11.6200 | 11.6800 | 11.2900 | 11.2900 | -13.154% | 3 | 6 | +450.399% |
| 2026-03-16 | 14.3400 | 14.3400 | 13.0000 | 13.0000 | +3.421% | 3 | 6 | +378.000% |
| 2026-03-13 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -5.772% | 1 | 6 | +394.352% |
| 2026-03-12 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -4.986% | 2 | 6 | +365.817% |
| 2026-03-11 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +14.425% | 1 | 4 | +342.593% |
| 2026-02-27 | 11.6800 | 12.3000 | 11.6800 | 12.2700 | -5.324% | 3 | 3 | +406.438% |
| 2026-02-26 | 13.0000 | 13.0000 | 12.9600 | 12.9600 | 0.000% | 2 | 1 | +379.475% |
| 2026-02-25 | 12.9900 | 12.9900 | 12.9600 | 12.9600 | 0.000% | 2 | 0 | +379.475% |