INTC261016C00049000
INTC Oct 16 2026 49.00 Call
optionOPRA
EODOct 15, 2026
44.20USD-17.228%(-9.20)1Vol140OI
INTC261016C00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 44.2000 | 44.2000 | 44.2000 | 44.2000 | -17.228% | 1 | 140 | 0.000% |
| 2026-10-13 | 51.3000 | 53.4000 | 51.3000 | 53.4000 | -5.151% | 2 | 139 | -17.228% |
| 2026-10-09 | 57.1500 | 57.1500 | 56.3000 | 56.3000 | -13.318% | 3 | 140 | -21.492% |
| 2026-10-07 | 64.9500 | 64.9500 | 64.9500 | 64.9500 | -2.257% | 1 | 141 | -31.948% |
| 2026-10-06 | 66.4500 | 66.4500 | 66.4500 | 66.4500 | -6.408% | 1 | 142 | -33.484% |
| 2026-10-02 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | +5.030% | 1 | 143 | -37.746% |
| 2026-09-30 | 67.6000 | 67.6000 | 67.6000 | 67.6000 | +1.624% | 1 | 143 | -34.615% |
| 2026-09-28 | 66.5200 | 66.5200 | 66.5200 | 66.5200 | -9.373% | 1 | 143 | -33.554% |
| 2026-09-23 | 73.4000 | 73.4000 | 73.4000 | 73.4000 | +0.838% | 1 | 144 | -39.782% |
| 2026-09-22 | 72.7900 | 72.7900 | 72.7900 | 72.7900 | +0.400% | 1 | 143 | -39.277% |
| 2026-09-21 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | +19.087% | 1 | 143 | -39.034% |
| 2026-09-18 | 60.8800 | 60.8800 | 60.8800 | 60.8800 | -1.759% | 1 | 142 | -27.398% |
| 2026-09-17 | 61.3500 | 61.9700 | 61.3500 | 61.9700 | +25.192% | 4 | 144 | -28.675% |
| 2026-09-15 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | +1.957% | 1 | 143 | -10.707% |
| 2026-09-14 | 48.5500 | 48.5500 | 48.5500 | 48.5500 | -7.418% | 1 | 142 | -8.960% |
| 2026-09-10 | 52.5500 | 52.7000 | 52.3500 | 52.4400 | -8.322% | 4 | 139 | -15.713% |
| 2026-09-09 | 56.5500 | 57.4000 | 56.5500 | 57.2000 | +1.635% | 9 | 132 | -22.727% |
| 2026-09-08 | 53.3500 | 56.2800 | 53.3500 | 56.2800 | +33.841% | 2 | 131 | -21.464% |
| 2026-08-21 | 42.0500 | 42.0500 | 42.0500 | 42.0500 | -9.473% | 1 | 130 | +5.113% |
| 2026-08-19 | 46.4500 | 46.4500 | 46.4500 | 46.4500 | -33.832% | 1 | 130 | -4.844% |
| 2026-06-11 | 70.2000 | 70.2000 | 70.2000 | 70.2000 | +17.549% | 1 | 130 | -37.037% |
| 2026-06-10 | 59.7200 | 59.7200 | 59.7200 | 59.7200 | -13.198% | 1 | 129 | -25.988% |
| 2026-05-21 | 68.8000 | 68.8000 | 68.8000 | 68.8000 | -0.391% | 1 | 129 | -35.756% |
| 2026-05-14 | 67.0300 | 70.2800 | 67.0300 | 69.0700 | -6.358% | 7 | 132 | -36.007% |
| 2026-05-13 | 74.0000 | 74.0000 | 73.7600 | 73.7600 | +13.985% | 34 | 131 | -40.076% |
| 2026-05-07 | 65.2100 | 65.2100 | 64.7100 | 64.7100 | +2.227% | 2 | 131 | -31.695% |
| 2026-05-06 | 63.3000 | 63.3000 | 63.3000 | 63.3000 | +1.949% | 1 | 131 | -30.174% |
| 2026-05-05 | 58.4000 | 62.6500 | 58.4000 | 62.0900 | +16.579% | 33 | 117 | -28.813% |
| 2026-05-01 | 53.0300 | 53.2600 | 53.0300 | 53.2600 | +14.047% | 9 | 116 | -17.011% |
| 2026-04-29 | 46.2300 | 46.7000 | 46.2300 | 46.7000 | +24.533% | 5 | 113 | -5.353% |
| 2026-04-27 | 38.9500 | 38.9500 | 37.5000 | 37.5000 | +4.167% | 4 | 113 | +17.867% |
| 2026-04-24 | 37.6700 | 37.6700 | 34.8500 | 36.0000 | +64.084% | 17 | 115 | +22.778% |
| 2026-04-20 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | -6.876% | 1 | 116 | +101.459% |
| 2026-04-17 | 23.6000 | 23.6000 | 23.5600 | 23.5600 | -0.338% | 3 | 116 | +87.606% |
| 2026-04-16 | 21.8900 | 23.6400 | 21.8900 | 23.6400 | +38.004% | 2 | 114 | +86.971% |
| 2026-04-09 | 17.1700 | 17.1700 | 17.1300 | 17.1300 | +5.415% | 2 | 112 | +158.027% |
| 2026-04-08 | 14.8300 | 16.2500 | 14.7100 | 16.2500 | +39.485% | 14 | 114 | +172.000% |
| 2026-04-07 | 11.7000 | 11.7000 | 11.4400 | 11.6500 | +13.437% | 3 | 111 | +279.399% |
| 2026-04-06 | 11.6500 | 11.6500 | 10.2700 | 10.2700 | +8.677% | 4 | 111 | +330.380% |
| 2026-04-01 | 8.0500 | 9.4500 | 8.0500 | 9.4500 | +48.819% | 7 | 111 | +367.725% |
| 2026-03-31 | 5.4500 | 6.3500 | 5.4500 | 6.3500 | +25.743% | 8 | 109 | +596.063% |
| 2026-03-30 | 5.9000 | 5.9000 | 5.0500 | 5.0500 | -33.113% | 21 | 109 | +775.248% |
| 2026-03-26 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -9.036% | 1 | 94 | +485.430% |
| 2026-03-25 | 8.6000 | 8.6000 | 8.3000 | 8.3000 | -7.778% | 4 | 94 | +432.530% |
| 2026-03-16 | 9.1300 | 9.4900 | 8.9300 | 9.0000 | +14.650% | 60 | 90 | +391.111% |
| 2026-03-12 | 8.2800 | 8.2800 | 7.8500 | 7.8500 | -13.451% | 58 | 125 | +463.057% |
| 2026-03-11 | 9.2000 | 9.2000 | 9.0600 | 9.0700 | +29.571% | 13 | 94 | +387.321% |
| 2026-03-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.950% | 2 | 99 | +531.429% |
| 2026-02-25 | 8.4700 | 8.4700 | 7.9500 | 7.9500 | +5.438% | 12 | 90 | +455.975% |
| 2026-02-24 | 6.8900 | 7.5400 | 6.8500 | 7.5400 | +7.714% | 196 | 90 | +486.207% |
| 2026-02-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 1 | +531.429% |