INTC261016C00040000
INTC Oct 16 2026 40.00 Call
optionOPRA
EODOct 15, 2026
52.42USD-9.543%(-5.53)1Vol231OI
INTC261016C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 52.4200 | 52.4200 | 52.4200 | 52.4200 | -9.543% | 1 | 230 | 0.000% |
| 2026-10-14 | 60.1200 | 60.1200 | 57.9500 | 57.9500 | -6.908% | 23 | 244 | -9.543% |
| 2026-10-13 | 58.8800 | 62.2500 | 58.2000 | 62.2500 | +1.566% | 40 | 266 | -15.791% |
| 2026-10-12 | 62.6500 | 62.6600 | 61.2900 | 61.2900 | -7.543% | 16 | 279 | -14.472% |
| 2026-10-09 | 66.4100 | 66.6000 | 65.9800 | 66.2900 | -0.838% | 48 | 241 | -20.923% |
| 2026-10-08 | 70.0000 | 70.6500 | 66.8500 | 66.8500 | -7.666% | 11 | 243 | -21.586% |
| 2026-10-06 | 76.3000 | 76.3000 | 72.4000 | 72.4000 | -8.110% | 34 | 247 | -27.597% |
| 2026-09-30 | 78.7900 | 78.7900 | 78.7900 | 78.7900 | +2.926% | 1 | 248 | -33.469% |
| 2026-09-29 | 76.5500 | 76.5500 | 76.5500 | 76.5500 | -1.922% | 1 | 250 | -31.522% |
| 2026-09-28 | 77.7300 | 78.0500 | 77.7300 | 78.0500 | -10.339% | 8 | 258 | -32.838% |
| 2026-09-24 | 85.5000 | 87.0500 | 85.0000 | 87.0500 | +3.385% | 13 | 271 | -39.782% |
| 2026-09-22 | 84.2000 | 84.2000 | 84.2000 | 84.2000 | +25.410% | 10 | 281 | -37.743% |
| 2026-09-18 | 66.9500 | 67.1400 | 66.6600 | 67.1400 | -5.702% | 14 | 277 | -21.924% |
| 2026-09-17 | 69.7700 | 71.2000 | 69.7700 | 71.2000 | +13.902% | 11 | 267 | -26.376% |
| 2026-09-16 | 62.5100 | 62.5100 | 62.5100 | 62.5100 | +3.837% | 1 | 266 | -16.141% |
| 2026-09-15 | 59.7500 | 60.2000 | 59.7500 | 60.2000 | -5.524% | 2 | 264 | -12.924% |
| 2026-09-11 | 64.4000 | 64.4000 | 63.7200 | 63.7200 | +5.847% | 7 | 258 | -17.734% |
| 2026-09-10 | 61.3500 | 61.3500 | 60.2000 | 60.2000 | -7.739% | 2 | 259 | -12.924% |
| 2026-09-09 | 63.6000 | 65.2500 | 63.6000 | 65.2500 | +3.244% | 7 | 254 | -19.663% |
| 2026-09-08 | 62.3000 | 63.2000 | 62.3000 | 63.2000 | +13.323% | 2 | 252 | -17.057% |
| 2026-09-04 | 55.7700 | 55.7700 | 55.7700 | 55.7700 | +11.429% | 1 | 252 | -6.007% |
| 2026-09-02 | 50.0400 | 50.1200 | 50.0300 | 50.0500 | +6.038% | 4 | 254 | +4.735% |
| 2026-08-26 | 47.2700 | 47.2700 | 47.2000 | 47.2000 | -0.819% | 45 | 286 | +11.059% |
| 2026-08-24 | 46.3900 | 47.5900 | 46.3900 | 47.5900 | -9.266% | 4 | 284 | +10.149% |
| 2026-08-21 | 52.4500 | 52.4500 | 52.4500 | 52.4500 | -0.228% | 20 | 264 | -0.057% |
| 2026-08-20 | 51.1000 | 52.5700 | 51.1000 | 52.5700 | -1.775% | 2 | 265 | -0.285% |
| 2026-08-19 | 53.5200 | 53.5200 | 53.5200 | 53.5200 | -14.368% | 1 | 264 | -2.055% |
| 2026-08-12 | 62.5300 | 62.5300 | 62.5000 | 62.5000 | +4.708% | 2 | 264 | -16.128% |
| 2026-08-07 | 59.6900 | 59.6900 | 59.6900 | 59.6900 | +10.476% | 30 | 294 | -12.180% |
| 2026-07-31 | 54.0300 | 54.0300 | 54.0300 | 54.0300 | +21.607% | 1 | 294 | -2.980% |
| 2026-07-29 | 44.4300 | 44.4300 | 44.4300 | 44.4300 | -12.246% | 3 | 294 | +17.983% |
| 2026-07-27 | 50.6300 | 50.6300 | 50.6300 | 50.6300 | -17.835% | 1 | 295 | +3.535% |
| 2026-07-23 | 61.6200 | 61.6200 | 61.6200 | 61.6200 | -7.045% | 1 | 296 | -14.930% |
| 2026-07-21 | 65.9200 | 66.2900 | 65.9200 | 66.2900 | +17.682% | 2 | 296 | -20.923% |
| 2026-07-17 | 53.8700 | 56.3300 | 53.8700 | 56.3300 | -9.800% | 3 | 297 | -6.941% |
| 2026-07-15 | 62.9100 | 62.9100 | 62.4500 | 62.4500 | -5.091% | 6 | 293 | -16.061% |
| 2026-07-13 | 65.8000 | 65.8000 | 65.7300 | 65.8000 | -11.045% | 30 | 263 | -20.334% |
| 2026-07-09 | 74.0000 | 74.0000 | 73.9700 | 73.9700 | +7.875% | 5 | 267 | -29.133% |
| 2026-07-08 | 68.5700 | 68.5700 | 68.5700 | 68.5700 | -15.262% | 2 | 265 | -23.553% |
| 2026-07-02 | 84.4500 | 84.4500 | 80.9200 | 80.9200 | -16.620% | 22 | 244 | -35.220% |
| 2026-06-22 | 97.0500 | 97.0500 | 97.0500 | 97.0500 | +2.158% | 2 | 242 | -45.987% |
| 2026-06-18 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | +34.219% | 10 | 242 | -44.821% |
| 2026-06-08 | 70.7800 | 70.7800 | 70.7800 | 70.7800 | -3.094% | 1 | 242 | -25.940% |
| 2026-05-19 | 68.4300 | 73.0500 | 68.4300 | 73.0400 | -5.094% | 51 | 192 | -28.231% |
| 2026-05-14 | 75.7000 | 76.9600 | 75.7000 | 76.9600 | -3.740% | 3 | 191 | -31.887% |
| 2026-05-13 | 79.9500 | 79.9500 | 79.9500 | 79.9500 | -5.941% | 1 | 190 | -34.434% |
| 2026-05-12 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | -8.651% | 10 | 190 | -38.329% |
| 2026-05-11 | 93.0500 | 93.0500 | 93.0500 | 93.0500 | +8.894% | 2 | 192 | -43.665% |
| 2026-05-08 | 87.4900 | 87.4900 | 85.4500 | 85.4500 | +45.994% | 2 | 190 | -38.654% |
| 2026-05-04 | 58.6000 | 60.3000 | 58.5300 | 58.5300 | +31.528% | 3 | 188 | -10.439% |
| 2026-04-28 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -3.050% | 3 | 188 | +17.798% |
| 2026-04-27 | 45.3900 | 45.9000 | 45.3900 | 45.9000 | +8.588% | 13 | 201 | +14.205% |
| 2026-04-24 | 43.9500 | 46.0700 | 42.2700 | 42.2700 | +39.000% | 9 | 201 | +24.012% |
| 2026-04-23 | 30.4100 | 30.4100 | 30.4100 | 30.4100 | +7.913% | 2 | 202 | +72.378% |
| 2026-04-22 | 28.1800 | 28.1800 | 28.1800 | 28.1800 | -2.995% | 7 | 198 | +86.018% |
| 2026-04-21 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | +3.750% | 2 | 199 | +80.448% |
| 2026-04-20 | 28.4700 | 28.4700 | 27.9000 | 28.0000 | -8.197% | 8 | 196 | +87.214% |
| 2026-04-16 | 29.0900 | 30.5000 | 29.0900 | 30.5000 | +12.339% | 39 | 196 | +71.869% |
| 2026-04-15 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | +4.826% | 1 | 157 | +93.076% |
| 2026-04-14 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -6.835% | 3 | 156 | +102.394% |
| 2026-04-13 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +7.877% | 1 | 156 | +88.561% |
| 2026-04-10 | 26.1700 | 26.1700 | 25.3200 | 25.7700 | +15.250% | 11 | 156 | +103.415% |
| 2026-04-08 | 21.1500 | 22.3600 | 21.1500 | 22.3600 | +49.067% | 3 | 147 | +134.436% |
| 2026-04-06 | 16.6000 | 16.6000 | 15.0000 | 15.0000 | +0.334% | 6 | 146 | +249.467% |
| 2026-04-02 | 12.8700 | 14.9500 | 12.8700 | 14.9500 | +10.823% | 2 | 147 | +250.635% |
| 2026-04-01 | 12.5700 | 13.4900 | 12.5700 | 13.4900 | +34.900% | 3 | 147 | +288.584% |
| 2026-03-31 | 10.2000 | 10.2000 | 10.0000 | 10.0000 | +18.624% | 81 | 146 | +424.200% |
| 2026-03-30 | 8.8600 | 8.8600 | 8.4300 | 8.4300 | -16.286% | 2 | 75 | +521.827% |
| 2026-03-27 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -5.976% | 3 | 74 | +420.556% |
| 2026-03-26 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +5.413% | 1 | 75 | +389.449% |
| 2026-03-24 | 10.2100 | 10.2100 | 10.1600 | 10.1600 | -6.273% | 2 | 74 | +415.945% |
| 2026-03-23 | 10.9700 | 11.1100 | 10.8400 | 10.8400 | -6.873% | 9 | 74 | +383.579% |
| 2026-03-19 | 11.5700 | 11.6400 | 11.5700 | 11.6400 | +4.395% | 13 | 74 | +350.344% |
| 2026-03-17 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -15.849% | 1 | 74 | +370.135% |
| 2026-03-16 | 14.0000 | 14.0000 | 13.1900 | 13.2500 | +9.323% | 4 | 73 | +295.623% |
| 2026-03-13 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -10.487% | 1 | 73 | +332.508% |
| 2026-03-11 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | +22.534% | 1 | 72 | +287.149% |
| 2026-03-06 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +4.938% | 5 | 71 | +374.389% |
| 2026-03-04 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -15.081% | 1 | 66 | +397.816% |
| 2026-02-26 | 12.4800 | 12.4800 | 12.4000 | 12.4000 | -1.274% | 2 | 66 | +322.742% |
| 2026-02-25 | 11.8400 | 12.5600 | 11.8000 | 12.5600 | +3.545% | 4 | 66 | +317.357% |
| 2026-02-24 | 11.0000 | 12.1300 | 11.0000 | 12.1300 | 0.000% | 129 | 66 | +332.152% |