INTC261016C00043000
INTC Oct 16 2026 43.00 Call
optionOPRA
EODOct 15, 2026
50.96USD-8.951%(-5.01)4Vol50OI
INTC261016C00043000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 50.1800 | 51.4800 | 50.1800 | 50.9600 | -8.951% | 4 | 48 | 0.000% |
| 2026-10-14 | 55.5700 | 55.9700 | 55.5700 | 55.9700 | -2.065% | 5 | 44 | -8.951% |
| 2026-10-13 | 55.8500 | 57.1500 | 55.8500 | 57.1500 | -1.922% | 2 | 45 | -10.831% |
| 2026-10-12 | 58.2700 | 58.2700 | 58.2700 | 58.2700 | -7.434% | 1 | 45 | -12.545% |
| 2026-10-08 | 66.5500 | 66.5500 | 62.9500 | 62.9500 | -11.163% | 19 | 38 | -19.047% |
| 2026-10-06 | 73.8000 | 73.8000 | 70.8600 | 70.8600 | -7.433% | 3 | 39 | -28.084% |
| 2026-10-01 | 76.5500 | 76.5500 | 76.5500 | 76.5500 | -0.261% | 1 | 40 | -33.429% |
| 2026-09-30 | 76.7500 | 76.7500 | 76.7500 | 76.7500 | -5.538% | 1 | 40 | -33.603% |
| 2026-09-24 | 81.2500 | 81.2500 | 81.2500 | 81.2500 | +2.861% | 1 | 39 | -37.280% |
| 2026-09-22 | 78.9900 | 78.9900 | 78.9900 | 78.9900 | +0.946% | 1 | 40 | -35.486% |
| 2026-09-21 | 78.2500 | 78.2500 | 78.2500 | 78.2500 | +17.935% | 1 | 40 | -34.875% |
| 2026-09-17 | 66.3500 | 66.3500 | 66.3500 | 66.3500 | +21.967% | 5 | 40 | -23.195% |
| 2026-09-15 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -0.183% | 1 | 39 | -6.324% |
| 2026-09-14 | 54.5200 | 54.5200 | 54.5000 | 54.5000 | -13.629% | 3 | 42 | -6.495% |
| 2026-09-09 | 62.8000 | 63.5000 | 62.8000 | 63.1000 | +0.960% | 4 | 40 | -19.239% |
| 2026-09-08 | 58.3000 | 62.5000 | 57.9000 | 62.5000 | +33.433% | 4 | 36 | -18.464% |
| 2026-08-28 | 47.1500 | 47.1500 | 46.8400 | 46.8400 | +6.334% | 3 | 35 | +8.796% |
| 2026-08-24 | 44.0500 | 44.0500 | 44.0500 | 44.0500 | -14.466% | 1 | 34 | +15.687% |
| 2026-08-19 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -14.580% | 2 | 36 | -1.049% |
| 2026-08-17 | 60.3000 | 60.3000 | 60.2900 | 60.2900 | +7.431% | 2 | 34 | -15.475% |
| 2026-08-07 | 56.1200 | 56.1200 | 56.1200 | 56.1200 | +8.781% | 1 | 33 | -9.195% |
| 2026-07-17 | 51.5900 | 51.5900 | 51.5900 | 51.5900 | -46.433% | 1 | 33 | -1.221% |
| 2026-06-22 | 96.3100 | 96.3100 | 96.3100 | 96.3100 | +4.356% | 1 | 34 | -47.088% |
| 2026-06-18 | 92.2100 | 92.2900 | 92.2100 | 92.2900 | +40.987% | 3 | 32 | -44.783% |
| 2026-06-10 | 65.4600 | 65.4600 | 65.4600 | 65.4600 | -7.777% | 1 | 31 | -22.151% |
| 2026-06-01 | 70.9800 | 70.9800 | 70.9800 | 70.9800 | -6.581% | 1 | 30 | -28.205% |
| 2026-05-20 | 78.7600 | 78.7600 | 75.9800 | 75.9800 | -4.175% | 6 | 26 | -32.930% |
| 2026-05-13 | 80.4500 | 80.4500 | 79.2900 | 79.2900 | +14.119% | 2 | 25 | -35.730% |
| 2026-05-07 | 69.4800 | 69.4800 | 69.4800 | 69.4800 | +66.300% | 1 | 25 | -26.655% |
| 2026-04-24 | 41.7800 | 41.7800 | 41.7800 | 41.7800 | +55.316% | 1 | 25 | +21.972% |
| 2026-04-16 | 26.1500 | 26.9000 | 26.1500 | 26.9000 | +16.804% | 2 | 25 | +89.442% |
| 2026-04-10 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | +25.916% | 5 | 40 | +121.277% |
| 2026-04-08 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | +25.791% | 3 | 40 | +178.622% |
| 2026-04-07 | 14.5500 | 14.5500 | 14.5200 | 14.5400 | +8.104% | 3 | 40 | +250.481% |
| 2026-04-06 | 14.4100 | 14.7000 | 13.4500 | 13.4500 | +3.462% | 6 | 41 | +278.885% |
| 2026-04-02 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +88.406% | 1 | 40 | +292.000% |
| 2026-03-30 | 7.5300 | 7.5300 | 6.9000 | 6.9000 | -17.661% | 7 | 40 | +638.551% |
| 2026-03-27 | 8.0500 | 8.3800 | 8.0500 | 8.3800 | -24.572% | 4 | 34 | +508.115% |
| 2026-03-25 | 10.4700 | 11.1100 | 10.4700 | 11.1100 | +28.439% | 3 | 30 | +358.686% |
| 2026-03-24 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -3.027% | 1 | 30 | +489.133% |
| 2026-03-23 | 9.6000 | 9.6000 | 8.9200 | 8.9200 | -3.568% | 2 | 30 | +471.300% |
| 2026-03-20 | 9.1400 | 9.2500 | 9.1400 | 9.2500 | -6.377% | 5 | 32 | +450.919% |
| 2026-03-19 | 9.9300 | 9.9300 | 9.8800 | 9.8800 | -11.786% | 12 | 30 | +415.789% |
| 2026-03-10 | 10.5000 | 11.2000 | 10.5000 | 11.2000 | +21.081% | 2 | 30 | +355.000% |
| 2026-03-09 | 8.6500 | 9.2500 | 8.3900 | 9.2500 | -4.639% | 56 | 31 | +450.919% |
| 2026-03-06 | 9.7500 | 9.9500 | 9.7000 | 9.7000 | -6.999% | 53 | 63 | +425.361% |
| 2026-03-05 | 10.4000 | 10.4300 | 10.4000 | 10.4300 | -1.231% | 9 | 11 | +388.591% |
| 2026-03-02 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +4.348% | 1 | 2 | +382.576% |
| 2026-02-26 | 10.1100 | 10.1200 | 10.1100 | 10.1200 | -2.222% | 2 | 1 | +403.557% |
| 2026-02-25 | 10.3400 | 10.3500 | 10.3400 | 10.3500 | -1.240% | 2 | 2 | +392.367% |
| 2026-02-24 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +18.821% | 1 | 2 | +386.260% |
| 2026-02-23 | 9.2000 | 9.2000 | 8.8200 | 8.8200 | 0.000% | 3 | 1 | +477.778% |