INTC261016C00050000
INTC Oct 16 2026 50.00 Call
optionOPRA
EODOct 15, 2026
43.92USD-9.350%(-4.53)73Vol2,936OI
INTC261016C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 41.8000 | 45.0000 | 41.8000 | 43.9200 | -9.350% | 73 | 2,979 | 0.000% |
| 2026-10-14 | 48.7800 | 48.7900 | 48.4500 | 48.4500 | -7.644% | 12 | 2,989 | -9.350% |
| 2026-10-13 | 50.1500 | 52.5000 | 50.1500 | 52.4600 | +1.963% | 17 | 3,005 | -16.279% |
| 2026-10-12 | 51.4500 | 51.4500 | 51.4500 | 51.4500 | -6.928% | 4 | 3,009 | -14.636% |
| 2026-10-09 | 55.5200 | 55.5200 | 55.2800 | 55.2800 | -2.676% | 6 | 3,015 | -20.550% |
| 2026-10-08 | 56.5500 | 56.8000 | 56.5500 | 56.8000 | -12.615% | 7 | 3,016 | -22.676% |
| 2026-10-07 | 63.3500 | 65.0000 | 63.3500 | 65.0000 | -1.515% | 6 | 3,021 | -32.431% |
| 2026-10-05 | 66.2500 | 66.2500 | 66.0000 | 66.0000 | -5.647% | 3 | 3,022 | -33.455% |
| 2026-10-02 | 72.4000 | 72.4000 | 69.9500 | 69.9500 | +0.647% | 27 | 3,049 | -37.212% |
| 2026-10-01 | 69.4000 | 69.5000 | 67.7000 | 69.5000 | -0.927% | 7 | 3,055 | -36.806% |
| 2026-09-30 | 70.1500 | 70.1500 | 70.1500 | 70.1500 | +5.807% | 1 | 3,056 | -37.391% |
| 2026-09-29 | 66.0000 | 67.1000 | 64.7500 | 66.3000 | -10.707% | 10 | 3,050 | -33.756% |
| 2026-09-25 | 76.0700 | 76.0700 | 74.2500 | 74.2500 | -1.980% | 4 | 3,053 | -40.848% |
| 2026-09-24 | 75.2000 | 75.7500 | 74.1000 | 75.7500 | +2.296% | 7 | 3,060 | -42.020% |
| 2026-09-22 | 74.0500 | 74.0500 | 74.0500 | 74.0500 | +3.566% | 1 | 3,061 | -40.689% |
| 2026-09-21 | 67.2500 | 72.8000 | 67.2500 | 71.5000 | +22.642% | 7 | 3,061 | -38.573% |
| 2026-09-18 | 60.0900 | 60.0900 | 57.1500 | 58.3000 | -4.536% | 15 | 3,057 | -24.666% |
| 2026-09-17 | 60.5500 | 61.0700 | 60.5500 | 61.0700 | +18.124% | 8 | 3,056 | -28.083% |
| 2026-09-16 | 52.6400 | 52.6400 | 51.7000 | 51.7000 | +5.295% | 2 | 3,055 | -15.048% |
| 2026-09-15 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | +1.551% | 2 | 3,055 | -10.550% |
| 2026-09-14 | 46.6300 | 48.4000 | 46.6300 | 48.3500 | -9.575% | 9 | 3,056 | -9.162% |
| 2026-09-11 | 54.4500 | 54.4500 | 53.4500 | 53.4700 | +3.025% | 10 | 3,056 | -17.860% |
| 2026-09-10 | 51.9000 | 51.9000 | 51.9000 | 51.9000 | -7.321% | 1 | 3,056 | -15.376% |
| 2026-09-09 | 56.1600 | 56.6500 | 56.0000 | 56.0000 | +2.320% | 4 | 3,057 | -21.571% |
| 2026-09-08 | 51.3500 | 54.7300 | 51.3500 | 54.7300 | +23.880% | 8 | 3,060 | -19.752% |
| 2026-09-04 | 44.1800 | 44.1800 | 44.1800 | 44.1800 | +3.953% | 1 | 3,061 | -0.589% |
| 2026-09-03 | 38.9500 | 42.5000 | 38.9500 | 42.5000 | +6.570% | 20 | 3,043 | +3.341% |
| 2026-09-02 | 39.8800 | 39.8800 | 39.8800 | 39.8800 | +6.831% | 1 | 3,042 | +10.130% |
| 2026-09-01 | 37.3300 | 37.3300 | 37.3300 | 37.3300 | -6.745% | 1 | 3,043 | +17.653% |
| 2026-08-31 | 41.2000 | 41.4500 | 40.0300 | 40.0300 | -0.050% | 7 | 3,043 | +9.718% |
| 2026-08-28 | 42.4300 | 42.4300 | 40.0500 | 40.0500 | -2.555% | 19 | 3,050 | +9.663% |
| 2026-08-27 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | +13.473% | 6 | 3,056 | +6.861% |
| 2026-08-26 | 37.0000 | 37.0000 | 36.2200 | 36.2200 | -7.081% | 11 | 3,066 | +21.259% |
| 2026-08-25 | 38.9800 | 38.9800 | 38.9800 | 38.9800 | +5.408% | 2 | 3,068 | +12.673% |
| 2026-08-24 | 36.4000 | 36.9800 | 36.4000 | 36.9800 | -10.024% | 3 | 3,066 | +18.767% |
| 2026-08-21 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | -3.972% | 4 | 3,066 | +6.861% |
| 2026-08-20 | 41.9100 | 42.8200 | 41.9100 | 42.8000 | -1.609% | 49 | 3,017 | +2.617% |
| 2026-08-19 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | -6.452% | 1 | 3,018 | +0.966% |
| 2026-08-18 | 46.1500 | 46.8100 | 46.0700 | 46.5000 | -16.352% | 6 | 3,021 | -5.548% |
| 2026-08-14 | 55.5900 | 55.5900 | 55.5900 | 55.5900 | -2.130% | 2 | 3,022 | -20.993% |
| 2026-08-13 | 55.7500 | 56.8000 | 55.7500 | 56.8000 | +11.701% | 13 | 3,022 | -22.676% |
| 2026-08-12 | 52.0000 | 52.8000 | 50.8500 | 50.8500 | +4.308% | 1,800 | 3,516 | -13.628% |
| 2026-08-10 | 47.5500 | 48.8800 | 47.5500 | 48.7500 | -6.340% | 13 | 3,516 | -9.908% |
| 2026-08-07 | 52.0500 | 52.0500 | 52.0500 | 52.0500 | +3.069% | 2 | 3,514 | -15.620% |
| 2026-08-05 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | -2.922% | 200 | 3,514 | -13.030% |
| 2026-08-04 | 47.6500 | 52.0200 | 47.6500 | 52.0200 | +24.450% | 11 | 3,513 | -15.571% |
| 2026-08-03 | 39.2000 | 42.7000 | 39.2000 | 41.8000 | -4.194% | 1,608 | 3,258 | +5.072% |
| 2026-07-31 | 43.6300 | 43.6300 | 43.6300 | 43.6300 | +1.512% | 1 | 3,259 | +0.665% |
| 2026-07-30 | 42.9800 | 42.9800 | 42.9800 | 42.9800 | +22.068% | 1 | 3,258 | +2.187% |
| 2026-07-29 | 35.2000 | 35.2100 | 35.2000 | 35.2100 | -10.498% | 2 | 3,258 | +24.737% |
| 2026-07-28 | 38.1000 | 39.3400 | 38.1000 | 39.3400 | -16.829% | 21 | 3,242 | +11.642% |
| 2026-07-24 | 51.1000 | 51.1000 | 47.3000 | 47.3000 | -14.389% | 47 | 3,259 | -7.146% |
| 2026-07-22 | 55.2500 | 55.2500 | 55.2500 | 55.2500 | +1.339% | 3 | 3,256 | -20.507% |
| 2026-07-21 | 54.5200 | 54.5200 | 54.5200 | 54.5200 | +10.723% | 1 | 3,256 | -19.442% |
| 2026-07-20 | 50.3800 | 50.3800 | 49.2400 | 49.2400 | +4.967% | 3 | 3,259 | -10.804% |
| 2026-07-17 | 42.0000 | 46.9100 | 42.0000 | 46.9100 | -0.866% | 2 | 3,258 | -6.374% |
| 2026-07-16 | 48.4700 | 48.4800 | 47.3200 | 47.3200 | -11.253% | 13 | 3,269 | -7.185% |
| 2026-07-15 | 53.3200 | 53.3200 | 53.3200 | 53.3200 | -1.949% | 2 | 3,269 | -17.629% |
| 2026-07-13 | 54.9000 | 54.9000 | 54.3800 | 54.3800 | -11.433% | 12 | 3,281 | -19.235% |
| 2026-07-10 | 61.4000 | 61.4000 | 61.4000 | 61.4000 | -3.897% | 1 | 3,281 | -28.469% |
| 2026-07-09 | 63.8900 | 63.8900 | 63.8900 | 63.8900 | -10.430% | 1 | 3,281 | -31.257% |
| 2026-07-02 | 71.3300 | 71.3300 | 71.3300 | 71.3300 | -22.298% | 1 | 3,281 | -38.427% |
| 2026-06-30 | 85.2500 | 91.8000 | 85.2500 | 91.8000 | +29.296% | 7 | 3,284 | -52.157% |
| 2026-06-29 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | -9.462% | 2 | 3,284 | -38.141% |
| 2026-06-26 | 78.4200 | 78.4200 | 78.4200 | 78.4200 | -11.310% | 2 | 3,282 | -43.994% |
| 2026-06-23 | 82.6800 | 88.4200 | 82.6800 | 88.4200 | +16.342% | 3 | 3,283 | -50.328% |
| 2026-06-17 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | +7.801% | 1 | 3,284 | -42.211% |
| 2026-06-16 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | -10.962% | 1 | 3,283 | -37.702% |
| 2026-06-15 | 79.6900 | 79.6900 | 79.1800 | 79.1800 | +51.396% | 3 | 3,282 | -44.531% |
| 2026-06-09 | 52.3000 | 52.3000 | 52.3000 | 52.3000 | -14.051% | 10 | 3,292 | -16.023% |
| 2026-06-08 | 60.0000 | 60.8500 | 59.2500 | 60.8500 | +18.500% | 42 | 3,311 | -27.823% |
| 2026-06-05 | 53.3700 | 53.3700 | 51.3500 | 51.3500 | -26.338% | 18 | 3,329 | -14.469% |
| 2026-05-29 | 69.8800 | 69.9000 | 69.7100 | 69.7100 | -1.247% | 3 | 3,331 | -36.996% |
| 2026-05-27 | 70.5900 | 70.5900 | 70.5900 | 70.5900 | -3.959% | 2 | 3,333 | -37.782% |
| 2026-05-26 | 73.2500 | 73.5000 | 73.2500 | 73.5000 | +1.604% | 5 | 3,336 | -40.245% |
| 2026-05-22 | 72.4800 | 72.4800 | 72.3400 | 72.3400 | +12.399% | 6 | 3,336 | -39.287% |
| 2026-05-19 | 61.2500 | 64.3600 | 61.2500 | 64.3600 | +4.227% | 4 | 3,338 | -31.759% |
| 2026-05-15 | 59.6200 | 61.7500 | 59.5100 | 61.7500 | -9.364% | 11 | 3,338 | -28.874% |
| 2026-05-14 | 68.1700 | 68.1700 | 68.1300 | 68.1300 | -6.569% | 5 | 3,339 | -35.535% |
| 2026-05-13 | 72.9300 | 72.9300 | 72.9200 | 72.9200 | +5.681% | 4 | 3,335 | -39.770% |
| 2026-05-12 | 70.3000 | 70.3000 | 68.0500 | 69.0000 | -13.879% | 86 | 3,255 | -36.348% |
| 2026-05-11 | 80.1200 | 80.1200 | 80.1200 | 80.1200 | +3.487% | 2 | 3,254 | -45.182% |
| 2026-05-08 | 68.6000 | 77.4200 | 68.6000 | 77.4200 | +28.690% | 2 | 3,254 | -43.270% |
| 2026-05-05 | 57.7200 | 62.0500 | 57.7200 | 60.1600 | +21.437% | 86 | 3,283 | -26.995% |
| 2026-05-04 | 51.6000 | 51.6000 | 48.9300 | 49.5400 | -4.510% | 6 | 3,279 | -11.344% |
| 2026-05-01 | 50.9400 | 52.2400 | 50.9400 | 51.8800 | +13.647% | 8 | 3,283 | -15.343% |
| 2026-04-30 | 45.6500 | 45.6500 | 45.6500 | 45.6500 | -3.037% | 1 | 3,284 | -3.790% |
| 2026-04-29 | 41.0000 | 47.0800 | 41.0000 | 47.0800 | +27.243% | 32 | 3,292 | -6.712% |
| 2026-04-28 | 32.8500 | 37.0000 | 32.8500 | 37.0000 | -0.671% | 17 | 3,293 | +18.703% |
| 2026-04-27 | 37.0500 | 37.9000 | 37.0500 | 37.2500 | +6.581% | 109 | 3,337 | +17.906% |
| 2026-04-24 | 35.1500 | 35.8300 | 34.2000 | 34.9500 | +64.858% | 116 | 3,351 | +25.665% |
| 2026-04-23 | 22.7000 | 22.8000 | 21.2000 | 21.2000 | +2.169% | 38 | 3,357 | +107.170% |
| 2026-04-22 | 20.4500 | 20.7500 | 20.4500 | 20.7500 | -5.682% | 7 | 3,352 | +111.663% |
| 2026-04-21 | 21.8000 | 22.0000 | 21.6000 | 22.0000 | +5.263% | 7 | 3,350 | +99.636% |
| 2026-04-20 | 22.4000 | 22.4000 | 20.9000 | 20.9000 | -8.773% | 31 | 3,340 | +110.144% |
| 2026-04-17 | 23.8800 | 24.8000 | 22.9100 | 22.9100 | -0.823% | 103 | 3,340 | +91.707% |
| 2026-04-16 | 20.0300 | 23.1000 | 20.0300 | 23.1000 | +13.235% | 8 | 3,320 | +90.130% |
| 2026-04-15 | 19.2500 | 20.8000 | 19.2500 | 20.4000 | +5.974% | 12 | 3,316 | +115.294% |
| 2026-04-14 | 19.5600 | 19.5600 | 18.7000 | 19.2500 | -7.452% | 75 | 3,312 | +128.156% |
| 2026-04-13 | 18.9200 | 20.8000 | 18.9200 | 20.8000 | +11.111% | 69 | 3,246 | +111.154% |
| 2026-04-10 | 17.5700 | 18.9000 | 17.5700 | 18.7200 | +6.910% | 240 | 3,229 | +134.615% |
| 2026-04-09 | 17.0000 | 17.5100 | 16.9700 | 17.5100 | +14.072% | 9 | 3,392 | +150.828% |
| 2026-04-08 | 12.9900 | 15.3500 | 12.9900 | 15.3500 | +38.663% | 76 | 3,394 | +186.124% |
| 2026-04-07 | 9.0500 | 11.1100 | 9.0500 | 11.0700 | +10.700% | 15 | 3,446 | +296.748% |
| 2026-04-06 | 10.6500 | 10.6500 | 9.7400 | 10.0000 | +1.010% | 70 | 3,457 | +339.200% |
| 2026-04-02 | 7.9400 | 10.1600 | 7.9400 | 9.9000 | +16.883% | 209 | 3,496 | +343.636% |
| 2026-04-01 | 7.2900 | 8.9200 | 7.2900 | 8.4700 | +38.852% | 141 | 3,496 | +418.536% |
| 2026-03-31 | 5.2500 | 6.1000 | 5.2500 | 6.1000 | +28.421% | 104 | 3,425 | +620.000% |
| 2026-03-30 | 5.8000 | 5.9000 | 4.7500 | 4.7500 | -17.391% | 259 | 3,416 | +824.632% |
| 2026-03-27 | 6.1200 | 6.1200 | 5.7500 | 5.7500 | -12.214% | 110 | 3,212 | +663.826% |
| 2026-03-26 | 7.6500 | 7.6500 | 6.3400 | 6.5500 | -16.026% | 27 | 3,142 | +570.534% |
| 2026-03-25 | 7.1000 | 7.9500 | 7.0000 | 7.8000 | +28.926% | 94 | 3,151 | +463.077% |
| 2026-03-24 | 5.8500 | 6.2000 | 5.8500 | 6.0500 | -1.626% | 80 | 3,108 | +625.950% |
| 2026-03-23 | 6.4000 | 7.0500 | 6.1000 | 6.1500 | -2.690% | 75 | 3,103 | +614.146% |
| 2026-03-20 | 7.2000 | 7.2000 | 6.3200 | 6.3200 | -14.479% | 637 | 3,097 | +594.937% |
| 2026-03-19 | 6.9900 | 7.4000 | 6.9900 | 7.3900 | +5.421% | 54 | 3,212 | +494.317% |
| 2026-03-18 | 6.4500 | 7.0100 | 6.4000 | 7.0100 | +9.531% | 37 | 3,236 | +526.534% |
| 2026-03-17 | 7.4000 | 7.4000 | 6.3000 | 6.4000 | -26.352% | 524 | 3,214 | +586.250% |
| 2026-03-16 | 8.9300 | 9.1400 | 8.4200 | 8.6900 | +16.332% | 120 | 2,705 | +405.409% |
| 2026-03-13 | 7.7200 | 7.7400 | 7.4700 | 7.4700 | -0.134% | 54 | 2,680 | +487.952% |
| 2026-03-12 | 7.8800 | 7.9000 | 7.4800 | 7.4800 | -13.924% | 154 | 2,653 | +487.166% |
| 2026-03-11 | 8.1000 | 8.9500 | 8.1000 | 8.6900 | +7.550% | 85 | 2,637 | +405.409% |
| 2026-03-10 | 8.1300 | 8.5700 | 8.0800 | 8.0800 | +24.308% | 15 | 2,630 | +443.564% |
| 2026-03-09 | 5.7000 | 6.5000 | 5.6500 | 6.5000 | +1.089% | 63 | 2,629 | +575.692% |
| 2026-03-06 | 7.0000 | 7.1500 | 6.4200 | 6.4300 | -15.172% | 70 | 2,738 | +583.048% |
| 2026-03-05 | 7.6500 | 7.6500 | 7.4800 | 7.5800 | +2.432% | 233 | 2,691 | +479.420% |
| 2026-03-04 | 6.2500 | 7.4700 | 6.2500 | 7.4000 | +21.511% | 223 | 2,687 | +493.514% |
| 2026-03-03 | 5.8500 | 6.0900 | 5.8500 | 6.0900 | -13.000% | 2 | 2,518 | +621.182% |
| 2026-03-02 | 7.1100 | 7.1100 | 7.0000 | 7.0000 | -5.405% | 2,501 | 2,516 | +527.429% |
| 2026-02-27 | 7.5000 | 7.5000 | 7.3500 | 7.4000 | -8.075% | 4 | 51 | +493.514% |
| 2026-02-26 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -3.012% | 2 | 51 | +445.590% |
| 2026-02-25 | 7.6000 | 8.3000 | 7.5700 | 8.3000 | +8.214% | 13 | 42 | +429.157% |
| 2026-02-24 | 6.4000 | 7.6700 | 6.4000 | 7.6700 | +20.597% | 68 | 42 | +472.621% |
| 2026-02-23 | 6.6500 | 6.6500 | 6.3600 | 6.3600 | -2.901% | 5 | 8 | +590.566% |
| 2026-02-20 | 6.6500 | 6.6500 | 6.5500 | 6.5500 | -5.210% | 4 | 6 | +570.534% |
| 2026-02-19 | 6.9000 | 6.9100 | 6.9000 | 6.9100 | 0.000% | 4 | 3 | +535.601% |