INTC261016C00041000
INTC Oct 16 2026 41.00 Call
optionOPRA
EODOct 15, 2026
51.15USD-11.229%(-6.47)1Vol60OI
INTC261016C00041000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 51.1500 | 51.1500 | 51.1500 | 51.1500 | -11.229% | 1 | 60 | 0.000% |
| 2026-10-14 | 57.5700 | 57.6200 | 57.5700 | 57.6200 | -3.678% | 9 | 57 | -11.229% |
| 2026-10-13 | 57.9300 | 59.9000 | 57.2500 | 59.8200 | -0.433% | 34 | 68 | -14.493% |
| 2026-10-12 | 61.7000 | 61.7100 | 60.0800 | 60.0800 | -7.994% | 16 | 75 | -14.864% |
| 2026-10-09 | 65.4200 | 65.6100 | 64.9900 | 65.3000 | -0.381% | 48 | 47 | -21.669% |
| 2026-10-08 | 65.8000 | 65.8000 | 65.5500 | 65.5500 | -10.937% | 4 | 48 | -21.968% |
| 2026-10-06 | 73.6000 | 73.6000 | 73.6000 | 73.6000 | -4.725% | 3 | 45 | -30.503% |
| 2026-10-01 | 77.7500 | 77.7500 | 77.2500 | 77.2500 | -0.194% | 10 | 46 | -33.786% |
| 2026-09-30 | 77.4000 | 77.4000 | 77.4000 | 77.4000 | +5.163% | 1 | 46 | -33.915% |
| 2026-09-29 | 73.6000 | 73.6000 | 73.6000 | 73.6000 | -11.432% | 1 | 47 | -30.503% |
| 2026-09-24 | 83.6500 | 84.0000 | 83.1000 | 83.1000 | +2.151% | 3 | 50 | -38.448% |
| 2026-09-23 | 79.4000 | 81.3500 | 79.4000 | 81.3500 | -1.094% | 16 | 50 | -37.124% |
| 2026-09-21 | 82.2500 | 82.2500 | 82.2500 | 82.2500 | +42.795% | 1 | 46 | -37.812% |
| 2026-09-15 | 57.6000 | 57.6000 | 57.6000 | 57.6000 | +3.934% | 1 | 45 | -11.198% |
| 2026-09-14 | 55.4200 | 55.4200 | 55.4200 | 55.4200 | -7.633% | 1 | 45 | -7.705% |
| 2026-09-10 | 60.6500 | 60.6500 | 60.0000 | 60.0000 | -8.397% | 2 | 45 | -14.750% |
| 2026-09-09 | 63.3000 | 65.5000 | 63.3000 | 65.5000 | +4.716% | 4 | 41 | -21.908% |
| 2026-09-08 | 60.8000 | 62.5500 | 60.2000 | 62.5500 | +14.771% | 4 | 37 | -18.225% |
| 2026-09-04 | 54.5000 | 54.5000 | 54.5000 | 54.5000 | +13.000% | 5 | 32 | -6.147% |
| 2026-09-02 | 48.2400 | 48.2400 | 48.2300 | 48.2300 | -8.482% | 15 | 28 | +6.054% |
| 2026-08-19 | 52.7000 | 52.7000 | 52.7000 | 52.7000 | -9.590% | 1 | 28 | -2.941% |
| 2026-08-10 | 58.2900 | 58.2900 | 58.2900 | 58.2900 | -3.381% | 1 | 29 | -12.249% |
| 2026-08-05 | 60.3300 | 60.3300 | 60.3300 | 60.3300 | +16.265% | 2 | 29 | -15.216% |
| 2026-07-27 | 51.8900 | 51.8900 | 51.8900 | 51.8900 | -4.350% | 1 | 30 | -1.426% |
| 2026-07-17 | 54.2500 | 54.2500 | 54.2500 | 54.2500 | -16.448% | 2 | 28 | -5.714% |
| 2026-07-13 | 64.9300 | 64.9300 | 64.9300 | 64.9300 | -0.292% | 3 | 28 | -21.223% |
| 2026-07-08 | 65.4500 | 66.4900 | 65.1200 | 65.1200 | +5.406% | 8 | 28 | -21.453% |
| 2026-06-05 | 61.7800 | 61.7800 | 61.7800 | 61.7800 | -13.558% | 1 | 27 | -17.206% |
| 2026-06-01 | 71.6000 | 71.6000 | 71.4700 | 71.4700 | +32.622% | 2 | 25 | -28.432% |
| 2026-04-29 | 53.8900 | 53.8900 | 53.8900 | 53.8900 | +130.990% | 6 | 21 | -5.084% |
| 2026-04-09 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | +90.917% | 8 | 21 | +119.246% |
| 2026-04-02 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +25.333% | 1 | 24 | +318.576% |
| 2026-03-31 | 8.3000 | 9.7500 | 8.3000 | 9.7500 | +2.416% | 9 | 24 | +424.615% |
| 2026-03-27 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -7.662% | 2 | 15 | +437.290% |
| 2026-03-26 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -15.768% | 1 | 17 | +396.120% |
| 2026-03-25 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +26.056% | 1 | 16 | +317.892% |
| 2026-03-24 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -7.436% | 1 | 15 | +426.777% |
| 2026-03-23 | 10.5200 | 10.5200 | 10.4500 | 10.4900 | -6.506% | 6 | 14 | +387.607% |
| 2026-03-20 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +1.081% | 1 | 14 | +355.882% |
| 2026-03-19 | 10.8300 | 11.1000 | 10.8300 | 11.1000 | -12.941% | 31 | 14 | +360.811% |
| 2026-03-16 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +11.451% | 1 | 13 | +301.176% |
| 2026-03-13 | 11.4500 | 11.4500 | 11.4400 | 11.4400 | -11.318% | 7 | 12 | +347.115% |
| 2026-03-11 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +15.695% | 7 | 9 | +296.512% |
| 2026-02-26 | 11.9400 | 11.9400 | 11.1500 | 11.1500 | -8.381% | 4 | 6 | +358.744% |
| 2026-02-25 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | 0.000% | 5 | 0 | +320.296% |