INTC261016C00044000
INTC Oct 16 2026 44.00 Call
optionOPRA
EODOct 15, 2026
49.25USD-9.550%(-5.20)1Vol98OI
INTC261016C00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 49.2500 | 49.2500 | 49.2500 | 49.2500 | -9.550% | 1 | 98 | 0.000% |
| 2026-10-14 | 56.9000 | 56.9000 | 54.4500 | 54.4500 | -6.572% | 11 | 94 | -9.550% |
| 2026-10-13 | 58.3300 | 58.3300 | 58.1500 | 58.2800 | -5.374% | 112 | 191 | -15.494% |
| 2026-10-09 | 63.0500 | 63.0500 | 61.5900 | 61.5900 | -1.377% | 4 | 189 | -20.036% |
| 2026-10-08 | 66.8500 | 66.8500 | 62.3000 | 62.4500 | -12.351% | 16 | 191 | -21.137% |
| 2026-10-07 | 69.3000 | 71.2500 | 69.3000 | 71.2500 | -2.129% | 7 | 188 | -30.877% |
| 2026-10-06 | 72.8000 | 72.8000 | 72.8000 | 72.8000 | -3.767% | 1 | 189 | -32.349% |
| 2026-09-30 | 75.6500 | 75.6500 | 75.6500 | 75.6500 | +7.153% | 2 | 187 | -34.898% |
| 2026-09-29 | 70.6000 | 70.6000 | 70.6000 | 70.6000 | -2.527% | 4 | 191 | -30.241% |
| 2026-09-28 | 72.4300 | 72.4300 | 72.4300 | 72.4300 | -10.800% | 4 | 195 | -32.003% |
| 2026-09-24 | 81.2000 | 81.2000 | 81.2000 | 81.2000 | +1.437% | 1 | 194 | -39.347% |
| 2026-09-21 | 79.3000 | 80.0500 | 79.3000 | 80.0500 | +27.266% | 2 | 195 | -38.476% |
| 2026-09-18 | 63.0400 | 63.0400 | 62.9000 | 62.9000 | +16.266% | 5 | 191 | -21.701% |
| 2026-09-15 | 53.8400 | 54.1000 | 53.8400 | 54.1000 | -0.843% | 4 | 190 | -8.965% |
| 2026-09-14 | 54.6000 | 54.6000 | 54.5000 | 54.5600 | -7.037% | 112 | 90 | -9.732% |
| 2026-09-11 | 57.8400 | 58.6900 | 57.8400 | 58.6900 | +1.716% | 4 | 91 | -16.085% |
| 2026-09-10 | 58.4000 | 58.4000 | 57.7000 | 57.7000 | -7.235% | 3 | 90 | -14.645% |
| 2026-09-09 | 60.8500 | 62.5000 | 60.8500 | 62.2000 | +2.135% | 3 | 88 | -20.820% |
| 2026-09-08 | 57.1500 | 60.9000 | 57.1500 | 60.9000 | +30.519% | 14 | 77 | -19.130% |
| 2026-09-03 | 46.6600 | 46.6600 | 46.6600 | 46.6600 | +4.198% | 1 | 78 | +5.551% |
| 2026-08-24 | 44.7800 | 44.7800 | 44.7800 | 44.7800 | -3.844% | 1 | 79 | +9.982% |
| 2026-08-21 | 46.5700 | 46.5700 | 46.5700 | 46.5700 | +5.267% | 1 | 79 | +5.755% |
| 2026-07-28 | 44.2400 | 44.2400 | 44.2400 | 44.2400 | -3.784% | 1 | 78 | +11.325% |
| 2026-07-27 | 47.1800 | 47.1800 | 45.9800 | 45.9800 | -8.607% | 6 | 78 | +7.112% |
| 2026-07-24 | 53.1000 | 53.1000 | 50.3100 | 50.3100 | -43.693% | 6 | 72 | -2.107% |
| 2026-06-18 | 87.6000 | 89.3500 | 87.6000 | 89.3500 | +46.355% | 3 | 71 | -44.880% |
| 2026-06-05 | 61.0500 | 61.0500 | 61.0500 | 61.0500 | -19.021% | 1 | 71 | -19.328% |
| 2026-05-12 | 75.3900 | 75.3900 | 75.3900 | 75.3900 | +6.258% | 1 | 70 | -34.673% |
| 2026-05-07 | 70.9500 | 70.9500 | 70.9500 | 70.9500 | +184.597% | 5 | 75 | -30.585% |
| 2026-04-20 | 24.9300 | 24.9300 | 24.9300 | 24.9300 | +19.225% | 5 | 75 | +97.553% |
| 2026-04-09 | 20.9100 | 20.9100 | 20.9100 | 20.9100 | +25.661% | 1 | 75 | +135.533% |
| 2026-04-08 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | +19.112% | 3 | 74 | +195.974% |
| 2026-04-07 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +7.462% | 1 | 75 | +252.541% |
| 2026-04-06 | 13.5200 | 13.5200 | 12.6500 | 13.0000 | +5.263% | 6 | 75 | +278.846% |
| 2026-04-02 | 13.3500 | 13.3500 | 12.3500 | 12.3500 | +8.811% | 2 | 79 | +298.785% |
| 2026-04-01 | 9.9500 | 11.3500 | 9.9500 | 11.3500 | +42.767% | 18 | 79 | +333.921% |
| 2026-03-31 | 8.0000 | 8.0000 | 7.9000 | 7.9500 | +11.814% | 18 | 82 | +519.497% |
| 2026-03-30 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -13.818% | 5 | 80 | +592.686% |
| 2026-03-27 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -14.948% | 2 | 83 | +496.970% |
| 2026-03-25 | 9.4700 | 9.7000 | 9.4500 | 9.7000 | +18.582% | 36 | 83 | +407.732% |
| 2026-03-24 | 8.5000 | 8.5000 | 8.1000 | 8.1800 | -3.651% | 32 | 89 | +502.078% |
| 2026-03-23 | 8.7500 | 9.1800 | 8.4500 | 8.4900 | +0.473% | 69 | 60 | +480.094% |
| 2026-03-20 | 9.6700 | 9.6700 | 8.4500 | 8.4500 | -3.096% | 62 | 53 | +482.840% |
| 2026-03-17 | 9.3500 | 9.3500 | 8.7200 | 8.7200 | -19.034% | 6 | 40 | +464.794% |
| 2026-03-16 | 11.8300 | 11.8300 | 10.7700 | 10.7700 | +5.588% | 6 | 36 | +357.289% |
| 2026-03-13 | 10.1600 | 10.2000 | 10.1500 | 10.2000 | +1.090% | 5 | 35 | +382.843% |
| 2026-03-12 | 10.4400 | 10.4400 | 10.0900 | 10.0900 | -6.314% | 2 | 34 | +388.107% |
| 2026-03-10 | 10.7200 | 10.7800 | 10.6800 | 10.7700 | +21.284% | 6 | 34 | +357.289% |
| 2026-03-09 | 8.8100 | 8.8800 | 8.8000 | 8.8800 | 0.000% | 6 | 35 | +454.617% |
| 2026-03-06 | 9.3500 | 9.3500 | 8.8800 | 8.8800 | -9.388% | 11 | 33 | +454.617% |
| 2026-03-05 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +1.449% | 75 | 27 | +402.551% |
| 2026-02-26 | 9.5800 | 9.6600 | 9.5800 | 9.6600 | -2.424% | 76 | 102 | +409.834% |
| 2026-02-25 | 9.8900 | 9.9000 | 9.8500 | 9.9000 | -2.270% | 54 | 1 | +397.475% |
| 2026-02-24 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | 0.000% | 1 | 1 | +386.180% |