INTC261016C00047000
INTC Oct 16 2026 47.00 Call
optionOPRA
EODOct 15, 2026
49.78USD-13.711%(-7.91)35Vol384OI
INTC261016C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 46.2100 | 49.7800 | 46.1900 | 49.7800 | -13.711% | 35 | 369 | 0.000% |
| 2026-10-09 | 57.6900 | 57.6900 | 57.6900 | 57.6900 | -2.220% | 3 | 370 | -13.711% |
| 2026-10-08 | 62.3500 | 62.3500 | 59.0000 | 59.0000 | -11.940% | 4 | 370 | -15.627% |
| 2026-10-07 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | -0.961% | 1 | 371 | -25.701% |
| 2026-10-06 | 67.6500 | 67.6500 | 67.6500 | 67.6500 | -3.632% | 3 | 374 | -26.415% |
| 2026-10-05 | 70.2000 | 70.2000 | 70.2000 | 70.2000 | -2.837% | 3 | 374 | -29.088% |
| 2026-10-01 | 72.2500 | 72.2500 | 72.2500 | 72.2500 | +4.559% | 1 | 374 | -31.100% |
| 2026-09-29 | 69.1000 | 69.1000 | 69.1000 | 69.1000 | +1.483% | 1 | 373 | -27.959% |
| 2026-09-28 | 68.0900 | 68.0900 | 68.0900 | 68.0900 | -11.858% | 1 | 374 | -26.891% |
| 2026-09-25 | 77.8600 | 78.1500 | 77.2500 | 77.2500 | +3.372% | 7 | 379 | -35.560% |
| 2026-09-23 | 73.4300 | 74.7300 | 73.4300 | 74.7300 | +23.114% | 6 | 385 | -33.387% |
| 2026-09-18 | 60.7100 | 60.7100 | 60.7000 | 60.7000 | -3.528% | 4 | 384 | -17.990% |
| 2026-09-17 | 62.9200 | 62.9200 | 62.9200 | 62.9200 | +14.650% | 2 | 382 | -20.884% |
| 2026-09-16 | 54.8800 | 54.8800 | 54.8800 | 54.8800 | +1.442% | 12 | 391 | -9.293% |
| 2026-09-10 | 54.1000 | 54.1000 | 54.1000 | 54.1000 | -8.383% | 1 | 392 | -7.985% |
| 2026-09-09 | 58.0000 | 59.7700 | 58.0000 | 59.0500 | +30.324% | 14 | 393 | -15.699% |
| 2026-08-20 | 45.3700 | 45.3700 | 45.3100 | 45.3100 | -21.514% | 2 | 393 | +9.865% |
| 2026-08-17 | 57.7300 | 57.7300 | 57.7300 | 57.7300 | +1.530% | 12 | 381 | -13.771% |
| 2026-08-14 | 56.8600 | 56.8600 | 56.8600 | 56.8600 | +10.045% | 1 | 380 | -12.452% |
| 2026-08-10 | 51.6700 | 51.6700 | 51.6700 | 51.6700 | +34.103% | 1 | 381 | -3.658% |
| 2026-07-29 | 38.5300 | 38.5300 | 38.5300 | 38.5300 | -10.395% | 5 | 376 | +29.198% |
| 2026-07-27 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -24.055% | 1 | 377 | +15.767% |
| 2026-07-21 | 56.6200 | 56.6200 | 56.6200 | 56.6200 | +13.626% | 1 | 378 | -12.081% |
| 2026-07-17 | 50.2500 | 50.2500 | 49.8300 | 49.8300 | -19.564% | 2 | 380 | -0.100% |
| 2026-07-15 | 61.9500 | 61.9500 | 61.9500 | 61.9500 | -3.203% | 2 | 382 | -19.645% |
| 2026-07-10 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | -26.982% | 1 | 383 | -22.219% |
| 2026-06-23 | 90.1700 | 90.1700 | 87.6500 | 87.6500 | +15.011% | 12 | 383 | -43.206% |
| 2026-06-17 | 74.1600 | 76.2100 | 74.1600 | 76.2100 | +4.655% | 2 | 383 | -34.680% |
| 2026-06-12 | 72.4100 | 72.8200 | 72.4100 | 72.8200 | +33.639% | 2 | 383 | -31.640% |
| 2026-06-05 | 54.4900 | 54.4900 | 54.4900 | 54.4900 | -12.113% | 1 | 384 | -8.644% |
| 2026-06-02 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -2.254% | 1 | 384 | -19.710% |
| 2026-05-15 | 63.3700 | 63.4300 | 63.3700 | 63.4300 | -17.591% | 3 | 385 | -21.520% |
| 2026-05-13 | 76.9700 | 76.9700 | 76.9700 | 76.9700 | -5.174% | 1 | 385 | -35.325% |
| 2026-05-11 | 81.1700 | 81.1700 | 81.1700 | 81.1700 | +14.598% | 1 | 385 | -38.672% |
| 2026-05-08 | 70.8300 | 70.8300 | 70.8300 | 70.8300 | +11.280% | 1 | 385 | -29.719% |
| 2026-05-05 | 63.6500 | 63.6500 | 63.6500 | 63.6500 | +16.789% | 1 | 385 | -21.791% |
| 2026-05-01 | 54.5000 | 54.5000 | 54.5000 | 54.5000 | +10.862% | 3 | 385 | -8.661% |
| 2026-04-29 | 49.1600 | 49.1600 | 49.1600 | 49.1600 | +26.832% | 1 | 386 | +1.261% |
| 2026-04-28 | 38.3400 | 38.7600 | 38.3400 | 38.7600 | -4.532% | 2 | 387 | +28.431% |
| 2026-04-27 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | +7.068% | 1 | 386 | +22.611% |
| 2026-04-24 | 39.8200 | 39.8200 | 37.7500 | 37.9200 | +63.097% | 8 | 383 | +31.276% |
| 2026-04-23 | 24.6800 | 24.7700 | 23.2500 | 23.2500 | +2.198% | 13 | 382 | +114.108% |
| 2026-04-20 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -14.151% | 3 | 379 | +118.813% |
| 2026-04-17 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +22.120% | 1 | 379 | +87.849% |
| 2026-04-15 | 23.6000 | 23.6000 | 21.7000 | 21.7000 | +5.289% | 2 | 378 | +129.401% |
| 2026-04-14 | 21.5300 | 21.5700 | 20.6100 | 20.6100 | -7.991% | 3 | 378 | +141.533% |
| 2026-04-13 | 22.5000 | 22.5000 | 22.3600 | 22.4000 | +15.583% | 3 | 377 | +122.232% |
| 2026-04-09 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | +11.894% | 10 | 385 | +156.863% |
| 2026-04-08 | 14.8800 | 17.3200 | 14.8800 | 17.3200 | +38.560% | 3 | 385 | +187.413% |
| 2026-04-07 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +12.410% | 1 | 384 | +298.240% |
| 2026-04-06 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -0.891% | 1 | 385 | +347.662% |
| 2026-04-02 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +11.976% | 1 | 385 | +343.672% |
| 2026-04-01 | 8.3600 | 10.0200 | 8.3600 | 10.0200 | +46.064% | 16 | 385 | +396.806% |
| 2026-03-31 | 5.9500 | 6.8600 | 5.9500 | 6.8600 | +19.304% | 31 | 374 | +625.656% |
| 2026-03-30 | 6.1800 | 6.2000 | 5.7500 | 5.7500 | -23.841% | 21 | 379 | +765.739% |
| 2026-03-27 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -9.036% | 10 | 368 | +559.338% |
| 2026-03-26 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -9.586% | 5 | 378 | +499.759% |
| 2026-03-25 | 9.6000 | 9.6000 | 9.0800 | 9.1800 | +29.844% | 39 | 373 | +442.266% |
| 2026-03-24 | 7.0800 | 7.0800 | 7.0700 | 7.0700 | -9.936% | 12 | 379 | +604.102% |
| 2026-03-20 | 8.7500 | 8.7500 | 7.8500 | 7.8500 | +5.369% | 11 | 367 | +534.140% |
| 2026-03-17 | 8.0300 | 8.0300 | 7.4500 | 7.4500 | -22.071% | 11 | 362 | +568.188% |
| 2026-03-16 | 10.0600 | 10.2900 | 9.5500 | 9.5600 | +8.023% | 78 | 356 | +420.711% |
| 2026-03-13 | 8.8700 | 8.8700 | 8.8500 | 8.8500 | +5.232% | 2 | 372 | +462.486% |
| 2026-03-12 | 9.5000 | 9.5000 | 8.4100 | 8.4100 | -14.184% | 113 | 372 | +491.914% |
| 2026-03-11 | 9.6000 | 10.0300 | 9.6000 | 9.8000 | +19.367% | 50 | 334 | +407.959% |
| 2026-03-09 | 7.1000 | 8.2100 | 7.1000 | 8.2100 | -3.412% | 100 | 307 | +506.334% |
| 2026-02-26 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.063% | 3 | 320 | +485.647% |
| 2026-02-25 | 8.6900 | 8.8600 | 8.6000 | 8.8600 | +5.476% | 656 | 27 | +461.851% |
| 2026-02-24 | 8.2100 | 8.4000 | 8.1500 | 8.4000 | +13.208% | 62 | 27 | +492.619% |
| 2026-02-23 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 0.000% | 1 | 1 | +570.889% |