INTC261016C00042000
INTC Oct 16 2026 42.00 Call
optionOPRA
EODOct 15, 2026
49.95USD-11.905%(-6.75)2Vol124OI
INTC261016C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 51.5500 | 51.5500 | 49.9500 | 49.9500 | -11.905% | 2 | 124 | 0.000% |
| 2026-10-14 | 58.2900 | 58.4500 | 56.5200 | 56.7000 | -2.611% | 15 | 123 | -11.905% |
| 2026-10-13 | 58.2800 | 58.2800 | 58.2200 | 58.2200 | -1.572% | 7 | 127 | -14.205% |
| 2026-10-12 | 59.1500 | 59.1500 | 59.1500 | 59.1500 | -7.578% | 5 | 127 | -15.554% |
| 2026-10-09 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | -0.775% | 1 | 128 | -21.953% |
| 2026-10-08 | 69.0500 | 69.0500 | 64.4000 | 64.5000 | -9.474% | 24 | 126 | -22.558% |
| 2026-10-07 | 71.2500 | 71.2500 | 71.2500 | 71.2500 | -0.987% | 5 | 126 | -29.895% |
| 2026-10-06 | 71.9600 | 71.9600 | 71.9600 | 71.9600 | -5.626% | 2 | 126 | -30.586% |
| 2026-10-01 | 76.2500 | 76.2500 | 76.2500 | 76.2500 | +0.197% | 1 | 126 | -34.492% |
| 2026-09-30 | 76.1000 | 76.1000 | 76.1000 | 76.1000 | +3.047% | 1 | 127 | -34.363% |
| 2026-09-29 | 73.8500 | 73.8500 | 73.8500 | 73.8500 | -9.851% | 1 | 128 | -32.363% |
| 2026-09-25 | 82.1500 | 82.1500 | 81.9200 | 81.9200 | -3.906% | 4 | 131 | -39.026% |
| 2026-09-24 | 83.5000 | 85.2500 | 80.6500 | 85.2500 | +9.858% | 3 | 133 | -41.408% |
| 2026-09-21 | 77.6000 | 77.6000 | 77.6000 | 77.6000 | +19.605% | 5 | 133 | -35.631% |
| 2026-09-18 | 65.0000 | 65.0000 | 64.8800 | 64.8800 | -5.629% | 6 | 128 | -23.012% |
| 2026-09-17 | 68.7500 | 68.7500 | 68.7500 | 68.7500 | +23.874% | 1 | 128 | -27.345% |
| 2026-09-14 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | -5.772% | 1 | 127 | -10.000% |
| 2026-09-10 | 58.9000 | 58.9000 | 58.9000 | 58.9000 | -6.656% | 1 | 126 | -15.195% |
| 2026-09-09 | 62.6500 | 63.2000 | 62.5500 | 63.1000 | +3.105% | 15 | 117 | -20.840% |
| 2026-09-08 | 58.9000 | 61.2500 | 58.9000 | 61.2000 | +25.797% | 4 | 114 | -18.382% |
| 2026-08-31 | 48.6500 | 48.6500 | 48.6500 | 48.6500 | +1.629% | 4 | 110 | +2.672% |
| 2026-08-28 | 48.1000 | 48.1000 | 47.8700 | 47.8700 | +1.162% | 2 | 109 | +4.345% |
| 2026-08-25 | 47.3200 | 47.3200 | 47.3200 | 47.3200 | -13.174% | 2 | 110 | +5.558% |
| 2026-08-18 | 54.5000 | 54.5000 | 54.5000 | 54.5000 | -13.997% | 1 | 110 | -8.349% |
| 2026-08-14 | 63.3700 | 63.3700 | 63.3700 | 63.3700 | +3.377% | 2 | 108 | -21.177% |
| 2026-08-12 | 61.3000 | 61.3000 | 61.3000 | 61.3000 | +2.680% | 5 | 113 | -18.515% |
| 2026-08-07 | 60.0000 | 60.0000 | 59.7000 | 59.7000 | +6.989% | 2 | 113 | -16.332% |
| 2026-07-24 | 55.8000 | 55.8000 | 55.8000 | 55.8000 | -13.179% | 1 | 112 | -10.484% |
| 2026-07-21 | 64.2700 | 64.2700 | 64.2700 | 64.2700 | +17.948% | 2 | 112 | -22.281% |
| 2026-07-17 | 54.4900 | 54.4900 | 54.4900 | 54.4900 | -2.418% | 2 | 111 | -8.332% |
| 2026-07-16 | 58.9700 | 58.9700 | 55.8400 | 55.8400 | -5.404% | 10 | 106 | -10.548% |
| 2026-07-15 | 61.3000 | 61.3000 | 59.0300 | 59.0300 | -12.119% | 14 | 93 | -15.382% |
| 2026-07-14 | 66.4100 | 67.1700 | 66.4100 | 67.1700 | -20.320% | 20 | 73 | -25.636% |
| 2026-07-06 | 84.3000 | 84.3000 | 84.3000 | 84.3000 | +2.530% | 1 | 72 | -40.747% |
| 2026-07-02 | 82.2200 | 82.2200 | 82.2200 | 82.2200 | +99.563% | 1 | 71 | -39.248% |
| 2026-04-24 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | +54.365% | 1 | 72 | +21.238% |
| 2026-04-20 | 26.6900 | 26.6900 | 26.6900 | 26.6900 | -1.148% | 1 | 72 | +87.149% |
| 2026-04-16 | 26.7500 | 27.0000 | 26.4500 | 27.0000 | +2.584% | 9 | 72 | +85.000% |
| 2026-04-15 | 26.3200 | 26.3200 | 26.3200 | 26.3200 | +4.444% | 2 | 66 | +89.780% |
| 2026-04-14 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -4.545% | 1 | 68 | +98.214% |
| 2026-04-13 | 24.7600 | 26.4000 | 24.7600 | 26.4000 | +12.484% | 6 | 68 | +89.205% |
| 2026-04-09 | 22.6700 | 23.4700 | 22.6700 | 23.4700 | +14.768% | 8 | 69 | +112.825% |
| 2026-04-08 | 18.7600 | 20.4500 | 18.7600 | 20.4500 | +28.616% | 2 | 76 | +144.254% |
| 2026-04-07 | 14.9600 | 15.9000 | 14.9600 | 15.9000 | +8.532% | 4 | 76 | +214.151% |
| 2026-04-06 | 14.8200 | 14.8200 | 14.6500 | 14.6500 | +3.901% | 3 | 76 | +240.956% |
| 2026-04-02 | 13.6200 | 14.1000 | 13.6200 | 14.1000 | +11.905% | 4 | 73 | +254.255% |
| 2026-04-01 | 11.7000 | 12.6200 | 11.7000 | 12.6000 | +65.572% | 7 | 73 | +296.429% |
| 2026-03-30 | 8.6900 | 8.6900 | 7.6000 | 7.6100 | -13.326% | 13 | 77 | +556.373% |
| 2026-03-27 | 9.0000 | 9.0000 | 8.7300 | 8.7800 | -23.652% | 6 | 71 | +468.907% |
| 2026-03-25 | 11.3000 | 11.5300 | 11.3000 | 11.5000 | +17.587% | 5 | 68 | +334.348% |
| 2026-03-20 | 10.6200 | 10.6200 | 9.7800 | 9.7800 | -8.169% | 6 | 68 | +410.736% |
| 2026-03-19 | 10.4300 | 10.8000 | 10.2500 | 10.6500 | +7.576% | 31 | 66 | +369.014% |
| 2026-03-17 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -19.643% | 2 | 66 | +404.545% |
| 2026-03-16 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | +11.392% | 1 | 64 | +305.438% |
| 2026-03-12 | 11.4400 | 11.4400 | 11.0600 | 11.0600 | -12.222% | 2 | 63 | +351.627% |
| 2026-03-11 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +29.630% | 2 | 61 | +296.429% |
| 2026-03-09 | 8.7700 | 9.7200 | 8.7700 | 9.7200 | -0.512% | 11 | 63 | +413.889% |
| 2026-03-06 | 10.1200 | 10.3000 | 9.7700 | 9.7700 | -9.788% | 4 | 67 | +411.259% |
| 2026-03-05 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +0.278% | 1 | 65 | +361.219% |
| 2026-03-04 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +20.000% | 30 | 64 | +362.500% |
| 2026-03-03 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.448% | 30 | 64 | +455.000% |
| 2026-03-02 | 10.0000 | 10.0500 | 10.0000 | 10.0500 | -12.150% | 10 | 37 | +397.015% |
| 2026-02-25 | 10.9800 | 11.4400 | 10.8000 | 11.4400 | 0.000% | 56 | 0 | +336.626% |