INTC261016C00048000
INTC Oct 16 2026 48.00 Call
optionOPRA
EODOct 15, 2026
46.60USD-14.228%(-7.73)43Vol264OI
INTC261016C00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 45.1400 | 46.6000 | 45.1400 | 46.6000 | -14.228% | 43 | 245 | 0.000% |
| 2026-10-13 | 52.7000 | 54.3300 | 52.7000 | 54.3300 | +2.413% | 2 | 245 | -14.228% |
| 2026-10-12 | 53.0500 | 53.0500 | 53.0500 | 53.0500 | -10.085% | 1 | 245 | -12.158% |
| 2026-10-08 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | -10.538% | 3 | 242 | -21.017% |
| 2026-10-07 | 65.3000 | 65.9500 | 65.3000 | 65.9500 | -2.513% | 12 | 239 | -29.340% |
| 2026-10-06 | 67.6500 | 67.6500 | 67.6500 | 67.6500 | -4.852% | 1 | 240 | -31.116% |
| 2026-10-01 | 71.1000 | 71.1000 | 71.1000 | 71.1000 | +5.411% | 1 | 241 | -34.459% |
| 2026-09-29 | 67.4500 | 67.4500 | 67.4500 | 67.4500 | -1.748% | 1 | 242 | -30.912% |
| 2026-09-21 | 68.6500 | 68.6500 | 68.6500 | 68.6500 | +15.320% | 1 | 243 | -32.119% |
| 2026-09-18 | 61.6800 | 61.6800 | 59.5300 | 59.5300 | +4.714% | 3 | 242 | -21.720% |
| 2026-09-17 | 56.8500 | 56.8500 | 56.8500 | 56.8500 | +5.591% | 1 | 241 | -18.030% |
| 2026-09-16 | 53.8500 | 53.8500 | 53.6300 | 53.8400 | -3.339% | 7 | 240 | -13.447% |
| 2026-09-11 | 55.7000 | 55.7000 | 55.7000 | 55.7000 | +4.171% | 1 | 239 | -16.338% |
| 2026-09-10 | 53.4100 | 53.4700 | 53.4100 | 53.4700 | -7.810% | 2 | 241 | -12.848% |
| 2026-09-09 | 56.5000 | 58.5500 | 56.5000 | 58.0000 | +1.665% | 5 | 238 | -19.655% |
| 2026-09-08 | 55.8000 | 57.5000 | 55.8000 | 57.0500 | +45.610% | 4 | 236 | -18.317% |
| 2026-08-26 | 39.1800 | 39.1800 | 39.1800 | 39.1800 | -8.990% | 1 | 237 | +18.938% |
| 2026-08-21 | 43.0500 | 43.0500 | 43.0500 | 43.0500 | -11.237% | 1 | 238 | +8.246% |
| 2026-08-18 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | -16.379% | 1 | 239 | -3.918% |
| 2026-08-14 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +16.349% | 1 | 239 | -19.655% |
| 2026-08-10 | 49.8500 | 49.8500 | 49.8500 | 49.8500 | +19.430% | 10 | 249 | -6.520% |
| 2026-08-03 | 41.7400 | 41.7400 | 41.7400 | 41.7400 | +12.841% | 1 | 250 | +11.644% |
| 2026-07-29 | 37.4600 | 37.4600 | 36.9900 | 36.9900 | -24.817% | 2 | 250 | +25.980% |
| 2026-07-24 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | -0.304% | 2 | 248 | -5.285% |
| 2026-07-17 | 48.6500 | 49.3500 | 47.8200 | 49.3500 | -1.791% | 3 | 246 | -5.572% |
| 2026-07-16 | 50.2500 | 50.2500 | 50.2500 | 50.2500 | -16.722% | 20 | 246 | -7.264% |
| 2026-07-14 | 60.3400 | 60.3400 | 60.3400 | 60.3400 | +5.471% | 30 | 276 | -22.771% |
| 2026-07-13 | 57.2100 | 57.2100 | 57.2100 | 57.2100 | -22.783% | 30 | 246 | -18.546% |
| 2026-07-02 | 74.0900 | 74.0900 | 74.0900 | 74.0900 | -12.506% | 1 | 245 | -37.104% |
| 2026-06-18 | 84.6800 | 84.6800 | 84.6800 | 84.6800 | +39.368% | 1 | 244 | -44.969% |
| 2026-06-02 | 60.7600 | 60.7600 | 60.7600 | 60.7600 | -15.282% | 1 | 243 | -23.305% |
| 2026-05-29 | 71.7200 | 71.7200 | 71.7200 | 71.7200 | +18.840% | 3 | 242 | -35.025% |
| 2026-05-18 | 60.3500 | 60.3500 | 60.3500 | 60.3500 | -15.900% | 1 | 242 | -22.784% |
| 2026-05-12 | 71.7600 | 71.7600 | 71.7600 | 71.7600 | +2.470% | 6 | 248 | -35.061% |
| 2026-05-08 | 70.0300 | 70.0300 | 70.0300 | 70.0300 | +5.024% | 1 | 248 | -33.457% |
| 2026-05-06 | 66.6800 | 66.6800 | 66.6800 | 66.6800 | +38.197% | 1 | 248 | -30.114% |
| 2026-04-30 | 47.2200 | 48.2500 | 47.2200 | 48.2500 | +2.660% | 9 | 241 | -3.420% |
| 2026-04-29 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +22.332% | 1 | 241 | -0.851% |
| 2026-04-27 | 38.4200 | 38.4200 | 38.4200 | 38.4200 | +7.259% | 3 | 238 | +21.291% |
| 2026-04-24 | 36.9200 | 37.3500 | 35.7100 | 35.8200 | +53.602% | 23 | 243 | +30.095% |
| 2026-04-23 | 23.8800 | 23.9200 | 23.3200 | 23.3200 | +3.049% | 3 | 241 | +99.828% |
| 2026-04-22 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | -9.661% | 1 | 241 | +105.921% |
| 2026-04-17 | 25.7000 | 25.7000 | 24.9000 | 25.0500 | +9.628% | 24 | 241 | +86.028% |
| 2026-04-16 | 22.3400 | 22.8500 | 22.3400 | 22.8500 | +7.277% | 4 | 217 | +103.939% |
| 2026-04-15 | 22.9000 | 22.9000 | 21.3000 | 21.3000 | +7.794% | 5 | 218 | +118.779% |
| 2026-04-14 | 19.7600 | 19.7600 | 19.7600 | 19.7600 | -5.000% | 1 | 220 | +135.830% |
| 2026-04-13 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +5.263% | 1 | 220 | +124.038% |
| 2026-04-10 | 20.3000 | 20.3000 | 19.7600 | 19.7600 | +6.695% | 2 | 219 | +135.830% |
| 2026-04-09 | 18.4000 | 18.6000 | 18.4000 | 18.5200 | +10.699% | 5 | 219 | +151.620% |
| 2026-04-08 | 15.8500 | 16.7300 | 15.6200 | 16.7300 | +39.301% | 4 | 223 | +178.542% |
| 2026-04-07 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +14.381% | 1 | 225 | +288.010% |
| 2026-04-02 | 8.4900 | 10.6700 | 8.4900 | 10.5000 | +10.876% | 100 | 259 | +343.810% |
| 2026-04-01 | 8.0700 | 9.4700 | 8.0700 | 9.4700 | +40.504% | 58 | 259 | +392.080% |
| 2026-03-31 | 5.8300 | 6.7400 | 5.8300 | 6.7400 | +28.381% | 31 | 228 | +591.395% |
| 2026-03-30 | 6.5500 | 6.5500 | 5.2500 | 5.2500 | -17.453% | 6 | 246 | +787.619% |
| 2026-03-27 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -15.650% | 1 | 246 | +632.704% |
| 2026-03-26 | 7.5500 | 7.5500 | 7.5400 | 7.5400 | -10.451% | 15 | 246 | +518.037% |
| 2026-03-25 | 7.8000 | 8.4200 | 7.8000 | 8.4200 | +13.477% | 66 | 261 | +453.444% |
| 2026-03-23 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -1.198% | 2 | 207 | +528.032% |
| 2026-03-20 | 8.3500 | 8.6400 | 7.5100 | 7.5100 | -3.841% | 142 | 207 | +520.506% |
| 2026-03-19 | 7.4200 | 7.8100 | 7.4200 | 7.8100 | -3.699% | 51 | 220 | +496.671% |
| 2026-03-18 | 7.6700 | 8.1100 | 7.6700 | 8.1100 | -2.289% | 22 | 243 | +474.599% |
| 2026-03-16 | 10.0000 | 10.0000 | 8.2700 | 8.3000 | +0.484% | 109 | 227 | +461.446% |
| 2026-03-13 | 8.7100 | 8.7300 | 8.2600 | 8.2600 | +3.250% | 51 | 217 | +464.165% |
| 2026-03-12 | 8.9300 | 9.0500 | 8.0000 | 8.0000 | -15.344% | 164 | 179 | +482.500% |
| 2026-03-11 | 9.2200 | 10.1000 | 9.2000 | 9.4500 | +6.180% | 72 | 169 | +393.122% |
| 2026-03-10 | 8.8400 | 9.0400 | 8.4500 | 8.9000 | +17.725% | 52 | 164 | +423.596% |
| 2026-03-09 | 6.9000 | 7.7700 | 6.8600 | 7.5600 | -0.657% | 6 | 144 | +516.402% |
| 2026-03-06 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -7.646% | 3 | 140 | +512.352% |
| 2026-03-05 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +21.176% | 4 | 138 | +465.534% |
| 2026-03-04 | 7.0300 | 7.0300 | 6.8000 | 6.8000 | +3.659% | 3 | 136 | +585.294% |
| 2026-03-03 | 6.7600 | 6.7600 | 6.5600 | 6.5600 | -18.912% | 6 | 135 | +610.366% |
| 2026-02-26 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -10.706% | 28 | 135 | +476.020% |
| 2026-02-25 | 8.3400 | 9.0600 | 8.3000 | 9.0600 | +14.829% | 6 | 105 | +414.349% |
| 2026-02-24 | 7.7800 | 7.9500 | 7.7000 | 7.8900 | +13.362% | 212 | 105 | +490.621% |
| 2026-02-23 | 6.9500 | 6.9600 | 6.9500 | 6.9600 | -5.819% | 2 | 11 | +569.540% |
| 2026-02-19 | 6.7000 | 7.4100 | 6.7000 | 7.3900 | 0.000% | 10 | 10 | +530.582% |