INTC261016C00046000
INTC Oct 16 2026 46.00 Call
optionOPRA
EODOct 15, 2026
48.04USD-8.391%(-4.40)44Vol197OI
INTC261016C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 47.2400 | 48.2900 | 47.2400 | 48.0400 | -8.391% | 44 | 169 | 0.000% |
| 2026-10-14 | 52.4400 | 52.4400 | 52.4400 | 52.4400 | -5.514% | 4 | 169 | -8.391% |
| 2026-10-12 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | -6.864% | 1 | 170 | -13.441% |
| 2026-10-09 | 59.5500 | 60.3300 | 59.5500 | 59.5900 | -0.849% | 5 | 174 | -19.382% |
| 2026-10-08 | 63.9000 | 63.9000 | 60.1000 | 60.1000 | -15.708% | 10 | 174 | -20.067% |
| 2026-10-05 | 71.4000 | 71.4000 | 71.3000 | 71.3000 | -2.662% | 3 | 176 | -32.623% |
| 2026-10-01 | 73.2500 | 73.2500 | 73.2500 | 73.2500 | -0.947% | 1 | 176 | -34.416% |
| 2026-09-30 | 73.9500 | 73.9500 | 73.9500 | 73.9500 | +5.417% | 1 | 175 | -35.037% |
| 2026-09-28 | 70.1500 | 70.1500 | 70.1500 | 70.1500 | -9.250% | 1 | 175 | -31.518% |
| 2026-09-25 | 77.3000 | 77.3000 | 77.3000 | 77.3000 | +1.510% | 1 | 176 | -37.853% |
| 2026-09-22 | 75.8200 | 76.1500 | 75.8200 | 76.1500 | -0.652% | 10 | 179 | -36.914% |
| 2026-09-21 | 72.8000 | 76.6500 | 72.8000 | 76.6500 | +24.634% | 7 | 174 | -37.326% |
| 2026-09-18 | 61.4400 | 61.5000 | 61.4400 | 61.5000 | +13.427% | 2 | 173 | -21.886% |
| 2026-09-16 | 56.8200 | 58.2100 | 54.2200 | 54.2200 | +4.149% | 9 | 172 | -11.398% |
| 2026-09-15 | 54.1000 | 54.1000 | 52.0600 | 52.0600 | -6.803% | 2 | 171 | -7.722% |
| 2026-09-11 | 55.8600 | 55.8600 | 55.8600 | 55.8600 | -7.593% | 2 | 171 | -13.999% |
| 2026-09-09 | 60.4500 | 60.4500 | 60.4500 | 60.4500 | +9.116% | 7 | 164 | -20.529% |
| 2026-09-08 | 54.8500 | 55.4000 | 54.8500 | 55.4000 | -5.926% | 6 | 158 | -13.285% |
| 2026-08-17 | 58.8900 | 58.8900 | 58.8900 | 58.8900 | +5.443% | 2 | 157 | -18.424% |
| 2026-08-12 | 55.8500 | 55.8500 | 55.8500 | 55.8500 | -2.172% | 1 | 157 | -13.984% |
| 2026-08-06 | 57.0900 | 57.0900 | 57.0900 | 57.0900 | +13.702% | 1 | 156 | -15.852% |
| 2026-07-17 | 50.2100 | 50.2100 | 50.2100 | 50.2100 | -24.677% | 1 | 155 | -4.322% |
| 2026-07-07 | 66.6600 | 66.6600 | 66.6600 | 66.6600 | -22.335% | 1 | 154 | -27.933% |
| 2026-06-24 | 85.8500 | 85.8500 | 85.8300 | 85.8300 | +15.721% | 2 | 153 | -44.029% |
| 2026-06-16 | 74.1700 | 74.1700 | 74.1700 | 74.1700 | +17.824% | 1 | 152 | -35.230% |
| 2026-05-19 | 62.9500 | 62.9500 | 62.9500 | 62.9500 | +0.849% | 1 | 152 | -23.685% |
| 2026-05-18 | 62.4200 | 62.4200 | 62.4200 | 62.4200 | -2.666% | 2 | 152 | -23.037% |
| 2026-05-15 | 64.1300 | 64.1300 | 64.1300 | 64.1300 | -10.283% | 1 | 152 | -25.090% |
| 2026-05-14 | 71.4800 | 71.4800 | 71.4800 | 71.4800 | -5.923% | 1 | 151 | -32.792% |
| 2026-05-12 | 79.7600 | 79.7600 | 75.9800 | 75.9800 | +101.272% | 3 | 152 | -36.773% |
| 2026-04-24 | 37.5000 | 37.7500 | 37.5000 | 37.7500 | +38.787% | 21 | 172 | +27.258% |
| 2026-04-17 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +11.934% | 2 | 172 | +76.618% |
| 2026-04-16 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +11.621% | 1 | 171 | +97.695% |
| 2026-04-14 | 22.1300 | 22.2700 | 21.7700 | 21.7700 | -6.164% | 4 | 171 | +120.671% |
| 2026-04-13 | 23.1600 | 23.2000 | 23.1600 | 23.2000 | +31.818% | 2 | 170 | +107.069% |
| 2026-04-08 | 18.0500 | 18.0500 | 17.6000 | 17.6000 | +34.866% | 11 | 169 | +172.955% |
| 2026-04-07 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +12.792% | 1 | 173 | +268.123% |
| 2026-04-06 | 11.8300 | 11.8300 | 11.5200 | 11.5700 | +0.260% | 3 | 174 | +315.212% |
| 2026-04-02 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | +12.476% | 1 | 173 | +316.291% |
| 2026-04-01 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +55.927% | 1 | 173 | +368.226% |
| 2026-03-31 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +12.479% | 1 | 173 | +630.091% |
| 2026-03-30 | 7.0000 | 7.0000 | 5.8500 | 5.8500 | -21.477% | 32 | 172 | +721.197% |
| 2026-03-27 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -14.368% | 2 | 148 | +544.832% |
| 2026-03-26 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -9.281% | 1 | 146 | +452.184% |
| 2026-03-25 | 8.3700 | 9.6100 | 8.2000 | 9.5900 | +20.933% | 12 | 147 | +400.938% |
| 2026-03-23 | 8.1000 | 8.2600 | 7.9200 | 7.9300 | -2.699% | 46 | 151 | +505.801% |
| 2026-03-20 | 9.2700 | 9.2900 | 7.7000 | 8.1500 | -8.427% | 74 | 150 | +489.448% |
| 2026-03-19 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +6.971% | 2 | 140 | +439.775% |
| 2026-03-18 | 7.9200 | 8.3200 | 7.9100 | 8.3200 | +6.667% | 23 | 140 | +477.404% |
| 2026-03-17 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -26.898% | 1 | 129 | +515.897% |
| 2026-03-16 | 10.7500 | 10.7500 | 10.6700 | 10.6700 | +16.996% | 5 | 129 | +350.234% |
| 2026-03-13 | 9.4500 | 9.4500 | 9.1100 | 9.1200 | -1.724% | 7 | 129 | +426.754% |
| 2026-03-12 | 9.0700 | 9.2800 | 9.0700 | 9.2800 | -6.357% | 6 | 129 | +417.672% |
| 2026-03-10 | 9.5000 | 9.9900 | 9.5000 | 9.9100 | +11.977% | 7 | 130 | +384.763% |
| 2026-03-09 | 8.0700 | 8.8500 | 8.0500 | 8.8500 | -6.842% | 12 | 130 | +442.825% |
| 2026-02-26 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +1.064% | 2 | 123 | +405.684% |
| 2026-02-25 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -1.053% | 1 | 121 | +411.064% |
| 2026-02-24 | 8.4000 | 9.5000 | 8.4000 | 9.5000 | +24.183% | 264 | 121 | +405.684% |
| 2026-02-23 | 8.0000 | 8.0000 | 7.6500 | 7.6500 | +4.082% | 3 | 3 | +527.974% |
| 2026-02-20 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 0.000% | 1 | 1 | +553.605% |