INTC261016C00045000
INTC Oct 16 2026 45.00 Call
optionOPRA
EODOct 15, 2026
49.04USD-7.889%(-4.20)47Vol1,426OI
INTC261016C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 47.1300 | 49.2500 | 47.1300 | 49.0400 | -7.889% | 47 | 1,394 | 0.000% |
| 2026-10-14 | 53.6500 | 53.7000 | 53.2400 | 53.2400 | -2.918% | 11 | 1,390 | -7.889% |
| 2026-10-13 | 55.5000 | 55.5000 | 54.8400 | 54.8400 | -2.680% | 5 | 1,390 | -10.576% |
| 2026-10-12 | 56.3500 | 56.3500 | 56.3500 | 56.3500 | -7.013% | 1 | 1,390 | -12.972% |
| 2026-10-09 | 61.0000 | 61.0000 | 60.6000 | 60.6000 | -1.862% | 7 | 1,397 | -19.076% |
| 2026-10-08 | 63.9000 | 65.7000 | 61.7500 | 61.7500 | -8.990% | 14 | 1,397 | -20.583% |
| 2026-10-07 | 68.3000 | 70.2500 | 67.8500 | 67.8500 | -3.936% | 8 | 1,398 | -27.723% |
| 2026-10-06 | 70.6300 | 70.6300 | 70.6300 | 70.6300 | -1.148% | 3 | 1,399 | -30.568% |
| 2026-10-05 | 71.0500 | 71.9000 | 71.0500 | 71.4500 | -3.641% | 6 | 1,397 | -31.365% |
| 2026-10-01 | 74.1500 | 74.1500 | 74.1500 | 74.1500 | +1.077% | 1 | 1,397 | -33.864% |
| 2026-09-30 | 73.3600 | 73.3600 | 73.3600 | 73.3600 | +3.034% | 3 | 1,397 | -33.152% |
| 2026-09-29 | 72.1300 | 72.1300 | 71.2000 | 71.2000 | +1.007% | 3 | 1,401 | -31.124% |
| 2026-09-28 | 70.7800 | 70.9000 | 70.4900 | 70.4900 | -11.888% | 32 | 1,403 | -30.430% |
| 2026-09-25 | 79.6500 | 80.0000 | 79.6500 | 80.0000 | +0.376% | 2 | 1,403 | -38.700% |
| 2026-09-24 | 77.4500 | 79.7000 | 77.4500 | 79.7000 | +6.252% | 2 | 1,404 | -38.469% |
| 2026-09-23 | 75.0100 | 75.0100 | 75.0100 | 75.0100 | -5.015% | 1 | 1,404 | -34.622% |
| 2026-09-22 | 76.3000 | 78.9700 | 76.3000 | 78.9700 | -0.667% | 5 | 1,404 | -37.900% |
| 2026-09-21 | 79.5000 | 79.5000 | 79.5000 | 79.5000 | +28.662% | 2 | 1,406 | -38.314% |
| 2026-09-18 | 61.7900 | 61.7900 | 61.7900 | 61.7900 | -6.265% | 1 | 1,406 | -20.634% |
| 2026-09-17 | 65.9200 | 65.9200 | 65.9200 | 65.9200 | +25.038% | 1 | 1,406 | -25.607% |
| 2026-09-15 | 55.4500 | 55.4500 | 52.7200 | 52.7200 | +2.230% | 10 | 1,397 | -6.980% |
| 2026-09-14 | 51.5800 | 51.5800 | 51.5700 | 51.5700 | -11.695% | 4 | 1,397 | -4.906% |
| 2026-09-11 | 58.4000 | 58.4000 | 58.4000 | 58.4000 | +3.271% | 5 | 1,397 | -16.027% |
| 2026-09-10 | 56.5500 | 56.5500 | 56.5500 | 56.5500 | -7.974% | 1 | 1,397 | -13.280% |
| 2026-09-09 | 59.2000 | 61.5500 | 59.2000 | 61.4500 | +1.941% | 14 | 1,389 | -20.195% |
| 2026-09-08 | 56.1500 | 61.1600 | 56.1500 | 60.2800 | +21.288% | 17 | 1,382 | -18.646% |
| 2026-09-04 | 49.7000 | 49.7000 | 49.7000 | 49.7000 | +10.078% | 1 | 1,381 | -1.328% |
| 2026-08-31 | 45.1500 | 45.1500 | 45.1500 | 45.1500 | -5.524% | 1 | 1,381 | +8.616% |
| 2026-08-20 | 47.7900 | 47.7900 | 47.7900 | 47.7900 | -1.484% | 7 | 1,380 | +2.616% |
| 2026-08-19 | 47.7100 | 48.5100 | 47.7100 | 48.5100 | -19.792% | 5 | 1,380 | +1.093% |
| 2026-08-14 | 60.9000 | 60.9000 | 59.0000 | 60.4800 | +7.711% | 4 | 1,380 | -18.915% |
| 2026-08-07 | 55.5000 | 56.1500 | 55.5000 | 56.1500 | +0.754% | 2 | 1,380 | -12.663% |
| 2026-08-06 | 55.7300 | 55.7300 | 55.7300 | 55.7300 | -0.942% | 1 | 1,380 | -12.004% |
| 2026-08-05 | 56.2600 | 56.2600 | 56.2600 | 56.2600 | +0.824% | 10 | 1,390 | -12.833% |
| 2026-08-04 | 54.2200 | 55.8000 | 54.1900 | 55.8000 | +30.679% | 15 | 1,380 | -12.115% |
| 2026-07-28 | 40.2500 | 42.8000 | 40.2500 | 42.7000 | -5.531% | 5 | 1,380 | +14.848% |
| 2026-07-27 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | -26.047% | 6 | 1,380 | +8.496% |
| 2026-07-21 | 61.1200 | 61.1200 | 61.1200 | 61.1200 | -36.663% | 1 | 1,380 | -19.764% |
| 2026-06-30 | 96.5000 | 96.5000 | 96.5000 | 96.5000 | +12.602% | 1 | 1,381 | -49.181% |
| 2026-06-26 | 85.7300 | 85.7300 | 85.7000 | 85.7000 | -1.290% | 3 | 1,381 | -42.777% |
| 2026-06-24 | 86.7500 | 86.8200 | 86.7500 | 86.8200 | +0.953% | 2 | 1,381 | -43.515% |
| 2026-06-18 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | +9.137% | 1 | 1,380 | -42.977% |
| 2026-05-22 | 78.8000 | 78.8000 | 78.8000 | 78.8000 | +6.157% | 2 | 1,378 | -37.766% |
| 2026-05-20 | 74.2300 | 74.2300 | 74.2300 | 74.2300 | +21.192% | 30 | 1,348 | -33.935% |
| 2026-05-19 | 61.2500 | 61.2500 | 61.2500 | 61.2500 | -6.417% | 1 | 1,348 | -19.935% |
| 2026-05-15 | 65.4500 | 65.4500 | 65.4500 | 65.4500 | -10.928% | 1 | 1,347 | -25.073% |
| 2026-05-14 | 73.4800 | 73.4800 | 73.4800 | 73.4800 | -5.528% | 5 | 1,342 | -33.261% |
| 2026-05-13 | 77.7800 | 77.7800 | 77.7800 | 77.7800 | +7.714% | 1 | 1,342 | -36.950% |
| 2026-05-12 | 73.6800 | 73.6800 | 72.2100 | 72.2100 | -13.188% | 9 | 1,342 | -32.087% |
| 2026-05-11 | 83.1800 | 83.1800 | 83.1800 | 83.1800 | +1.849% | 1 | 1,342 | -41.044% |
| 2026-05-08 | 82.1500 | 82.1500 | 81.6700 | 81.6700 | +19.997% | 12 | 1,354 | -39.953% |
| 2026-05-06 | 66.6500 | 69.1200 | 66.6500 | 68.0600 | +4.724% | 6 | 1,360 | -27.946% |
| 2026-05-05 | 62.3000 | 64.9900 | 62.3000 | 64.9900 | +20.598% | 7 | 1,361 | -24.542% |
| 2026-05-04 | 54.1500 | 54.1500 | 53.8900 | 53.8900 | +6.460% | 2 | 1,361 | -9.000% |
| 2026-04-30 | 50.6200 | 50.6200 | 50.6200 | 50.6200 | +0.397% | 3 | 1,361 | -3.121% |
| 2026-04-29 | 47.2200 | 50.4200 | 47.2200 | 50.4200 | +21.787% | 5 | 1,357 | -2.737% |
| 2026-04-27 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | +5.666% | 1 | 1,356 | +18.454% |
| 2026-04-24 | 39.0800 | 39.2800 | 39.0800 | 39.1800 | +55.291% | 4 | 1,358 | +25.166% |
| 2026-04-23 | 26.1700 | 26.1700 | 25.2300 | 25.2300 | +5.786% | 8 | 1,361 | +94.372% |
| 2026-04-22 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -13.930% | 2 | 1,361 | +105.618% |
| 2026-04-17 | 27.9000 | 27.9000 | 27.7100 | 27.7100 | +11.960% | 2 | 1,361 | +76.976% |
| 2026-04-16 | 25.1900 | 25.1900 | 24.7500 | 24.7500 | +13.636% | 2 | 1,359 | +98.141% |
| 2026-04-14 | 22.5700 | 22.5700 | 21.7800 | 21.7800 | -2.768% | 4 | 1,357 | +125.161% |
| 2026-04-13 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +1.266% | 1 | 1,359 | +118.929% |
| 2026-04-10 | 22.2500 | 22.2500 | 21.6000 | 22.1200 | +4.834% | 14 | 1,380 | +121.700% |
| 2026-04-09 | 20.0800 | 21.1000 | 20.0800 | 21.1000 | +54.015% | 9 | 1,383 | +132.417% |
| 2026-04-07 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +14.167% | 2 | 1,383 | +257.956% |
| 2026-04-06 | 12.7600 | 12.7600 | 12.0000 | 12.0000 | +1.180% | 2 | 1,381 | +308.667% |
| 2026-04-02 | 12.1400 | 12.1400 | 11.8600 | 11.8600 | +11.257% | 2 | 1,383 | +313.491% |
| 2026-04-01 | 8.7000 | 10.6600 | 8.7000 | 10.6600 | +47.441% | 129 | 1,383 | +360.038% |
| 2026-03-31 | 7.1000 | 7.2300 | 7.0700 | 7.2300 | +14.762% | 18 | 1,388 | +578.285% |
| 2026-03-30 | 6.6500 | 6.6500 | 6.2000 | 6.3000 | -16.556% | 122 | 1,388 | +678.413% |
| 2026-03-27 | 7.9200 | 7.9200 | 7.5500 | 7.5500 | -7.362% | 28 | 1,387 | +549.536% |
| 2026-03-26 | 9.3400 | 9.7500 | 8.1500 | 8.1500 | -18.008% | 9 | 1,359 | +501.718% |
| 2026-03-25 | 9.3000 | 10.1500 | 9.3000 | 9.9400 | +25.031% | 38 | 1,354 | +393.360% |
| 2026-03-24 | 7.6900 | 7.9500 | 7.6900 | 7.9500 | -2.454% | 5 | 1,386 | +516.855% |
| 2026-03-23 | 8.6500 | 8.6500 | 7.8700 | 8.1500 | +0.617% | 16 | 1,384 | +501.718% |
| 2026-03-20 | 9.9500 | 9.9500 | 8.0800 | 8.1000 | -8.475% | 25 | 1,384 | +505.432% |
| 2026-03-18 | 8.7000 | 8.8500 | 8.7000 | 8.8500 | +8.856% | 31 | 1,389 | +454.124% |
| 2026-03-17 | 8.9000 | 8.9000 | 8.1300 | 8.1300 | -21.601% | 1,997 | 1,376 | +503.198% |
| 2026-03-16 | 11.1200 | 11.1200 | 10.3700 | 10.3700 | +10.672% | 3 | 99 | +372.903% |
| 2026-03-13 | 9.7100 | 9.7100 | 9.3700 | 9.3700 | -0.951% | 18 | 98 | +423.372% |
| 2026-03-12 | 10.4100 | 10.4300 | 9.4600 | 9.4600 | -13.607% | 59 | 87 | +418.393% |
| 2026-03-11 | 10.3400 | 11.5000 | 10.3400 | 10.9500 | +7.038% | 50 | 121 | +347.854% |
| 2026-03-10 | 10.1200 | 10.3800 | 9.5900 | 10.2300 | +13.289% | 10 | 99 | +379.374% |
| 2026-03-09 | 7.8000 | 9.0400 | 7.8000 | 9.0300 | +9.721% | 194 | 96 | +443.079% |
| 2026-03-06 | 8.8400 | 8.8500 | 8.1400 | 8.2300 | -7.215% | 69 | 111 | +495.869% |
| 2026-03-05 | 9.5000 | 9.5000 | 8.8700 | 8.8700 | -7.604% | 27 | 57 | +452.875% |
| 2026-03-04 | 8.4000 | 9.6000 | 8.4000 | 9.6000 | +5.495% | 48 | 60 | +410.833% |
| 2026-03-02 | 8.8000 | 9.1000 | 8.8000 | 9.1000 | -1.087% | 28 | 32 | +438.901% |
| 2026-02-26 | 9.1500 | 9.2000 | 9.1500 | 9.2000 | -4.959% | 2 | 6 | +433.043% |
| 2026-02-25 | 9.4900 | 9.6800 | 9.4100 | 9.6800 | +18.919% | 3 | 4 | +406.612% |
| 2026-02-23 | 8.4500 | 8.4500 | 8.0000 | 8.1400 | -6.971% | 8 | 4 | +502.457% |
| 2026-02-19 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 0.000% | 1 | 1 | +460.457% |