INTC261016C00055000
INTC Oct 16 2026 55.00 Call
optionOPRA
EODOct 15, 2026
38.75USD-11.287%(-4.93)19Vol828OI
INTC261016C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 38.5500 | 39.6000 | 35.8500 | 38.7500 | -11.287% | 19 | 827 | 0.000% |
| 2026-10-14 | 44.9300 | 44.9300 | 43.6800 | 43.6800 | -7.751% | 4 | 827 | -11.287% |
| 2026-10-13 | 45.4700 | 47.3500 | 45.4700 | 47.3500 | +1.522% | 8 | 827 | -18.163% |
| 2026-10-12 | 46.2600 | 46.6400 | 46.0500 | 46.6400 | -9.349% | 19 | 837 | -16.917% |
| 2026-10-08 | 54.9000 | 54.9000 | 51.4500 | 51.4500 | -16.477% | 27 | 833 | -24.684% |
| 2026-10-06 | 61.6000 | 61.6000 | 61.6000 | 61.6000 | -0.565% | 2 | 833 | -37.094% |
| 2026-10-05 | 60.8500 | 62.5000 | 60.8500 | 61.9500 | -3.203% | 10 | 839 | -37.450% |
| 2026-09-30 | 61.6700 | 64.0000 | 61.6700 | 64.0000 | +5.523% | 4 | 840 | -39.453% |
| 2026-09-29 | 60.6500 | 60.6500 | 60.6500 | 60.6500 | +0.331% | 1 | 840 | -36.109% |
| 2026-09-28 | 60.0000 | 60.9500 | 60.0000 | 60.4500 | -11.506% | 5 | 841 | -35.897% |
| 2026-09-25 | 69.3700 | 69.4000 | 68.3100 | 68.3100 | -2.205% | 6 | 846 | -43.273% |
| 2026-09-24 | 70.3500 | 70.4000 | 69.8500 | 69.8500 | +7.379% | 4 | 844 | -44.524% |
| 2026-09-23 | 65.0500 | 65.0500 | 65.0500 | 65.0500 | -5.244% | 1 | 844 | -40.430% |
| 2026-09-21 | 64.5700 | 68.6500 | 64.5600 | 68.6500 | +31.614% | 4 | 845 | -43.554% |
| 2026-09-18 | 52.1700 | 52.1700 | 51.9700 | 52.1600 | -6.857% | 13 | 843 | -25.709% |
| 2026-09-17 | 55.2000 | 56.0000 | 55.2000 | 56.0000 | +19.403% | 9 | 849 | -30.804% |
| 2026-09-16 | 46.9000 | 46.9000 | 46.9000 | 46.9000 | +4.804% | 1 | 849 | -17.377% |
| 2026-09-15 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | +6.675% | 6 | 855 | -13.408% |
| 2026-09-14 | 41.9500 | 41.9500 | 41.9500 | 41.9500 | -13.559% | 1 | 856 | -7.628% |
| 2026-09-11 | 46.6500 | 48.5300 | 46.6500 | 48.5300 | +4.658% | 2 | 857 | -20.152% |
| 2026-09-10 | 46.3700 | 46.3700 | 46.3700 | 46.3700 | -9.698% | 2 | 857 | -16.433% |
| 2026-09-09 | 49.3000 | 51.3500 | 49.3000 | 51.3500 | +0.983% | 14 | 843 | -24.537% |
| 2026-09-08 | 47.4500 | 50.8500 | 47.4500 | 50.8500 | +44.831% | 33 | 843 | -23.795% |
| 2026-09-02 | 34.2800 | 35.1100 | 34.2800 | 35.1100 | +1.857% | 3 | 842 | +10.367% |
| 2026-09-01 | 34.4700 | 34.4700 | 34.4700 | 34.4700 | -1.514% | 2 | 844 | +12.417% |
| 2026-08-31 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -0.568% | 1 | 845 | +10.714% |
| 2026-08-28 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | +7.876% | 1 | 844 | +10.085% |
| 2026-08-26 | 32.6300 | 32.6300 | 32.6300 | 32.6300 | -4.952% | 2 | 844 | +18.756% |
| 2026-08-25 | 34.3300 | 34.3300 | 34.3300 | 34.3300 | +7.956% | 1 | 843 | +12.875% |
| 2026-08-24 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -12.421% | 3 | 840 | +21.855% |
| 2026-08-21 | 37.4400 | 37.4400 | 35.7200 | 36.3100 | -4.145% | 32 | 812 | +6.720% |
| 2026-08-20 | 37.5500 | 37.8800 | 37.3700 | 37.8800 | -8.525% | 5 | 812 | +2.297% |
| 2026-08-18 | 41.6600 | 41.6600 | 41.4100 | 41.4100 | -16.157% | 2 | 810 | -6.424% |
| 2026-08-17 | 49.0000 | 49.3900 | 49.0000 | 49.3900 | +6.124% | 10 | 803 | -21.543% |
| 2026-08-12 | 46.5400 | 46.5400 | 46.5400 | 46.5400 | +5.821% | 1 | 803 | -16.738% |
| 2026-08-06 | 44.1400 | 44.1400 | 43.9800 | 43.9800 | -9.320% | 3 | 803 | -11.892% |
| 2026-08-05 | 44.8000 | 48.7000 | 44.8000 | 48.5000 | +2.191% | 4 | 801 | -20.103% |
| 2026-08-04 | 47.4600 | 47.4600 | 47.4600 | 47.4600 | +27.581% | 1 | 801 | -18.352% |
| 2026-08-03 | 37.1800 | 37.2000 | 37.1800 | 37.2000 | +24.207% | 22 | 797 | +4.167% |
| 2026-07-29 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | -11.860% | 1 | 797 | +29.382% |
| 2026-07-28 | 32.1500 | 33.9800 | 32.1500 | 33.9800 | -8.459% | 17 | 800 | +14.038% |
| 2026-07-27 | 37.1200 | 37.1200 | 37.1200 | 37.1200 | -20.429% | 1 | 801 | +4.391% |
| 2026-07-23 | 46.6500 | 46.6500 | 46.6500 | 46.6500 | -11.312% | 1 | 801 | -16.935% |
| 2026-07-21 | 51.0000 | 52.6000 | 51.0000 | 52.6000 | +12.876% | 14 | 801 | -26.331% |
| 2026-07-20 | 46.6000 | 46.6000 | 46.6000 | 46.6000 | +4.134% | 1 | 801 | -16.845% |
| 2026-07-17 | 40.0400 | 44.7500 | 40.0400 | 44.7500 | +3.492% | 6 | 796 | -13.408% |
| 2026-07-16 | 46.8000 | 46.8000 | 43.2400 | 43.2400 | -21.267% | 31 | 806 | -10.384% |
| 2026-07-14 | 51.5600 | 54.9200 | 51.5600 | 54.9200 | +9.511% | 2 | 807 | -29.443% |
| 2026-07-13 | 52.1400 | 52.1400 | 49.9000 | 50.1500 | -15.714% | 19 | 791 | -22.732% |
| 2026-07-09 | 59.5000 | 59.5000 | 59.5000 | 59.5000 | +13.941% | 7 | 791 | -34.874% |
| 2026-07-08 | 52.2200 | 52.2200 | 52.2200 | 52.2200 | -30.559% | 10 | 781 | -25.795% |
| 2026-07-02 | 76.8000 | 76.8000 | 75.2000 | 75.2000 | +0.940% | 4 | 779 | -48.471% |
| 2026-07-01 | 76.0000 | 76.0000 | 74.5000 | 74.5000 | -14.437% | 4 | 777 | -47.987% |
| 2026-06-30 | 87.0700 | 87.0700 | 87.0700 | 87.0700 | +21.776% | 1 | 777 | -55.496% |
| 2026-06-29 | 71.5000 | 71.5000 | 71.5000 | 71.5000 | -7.861% | 2 | 777 | -45.804% |
| 2026-06-24 | 81.0000 | 81.0000 | 77.6000 | 77.6000 | -2.830% | 9 | 777 | -50.064% |
| 2026-06-18 | 79.8600 | 79.8600 | 79.8600 | 79.8600 | +9.698% | 1 | 776 | -51.478% |
| 2026-06-12 | 72.8000 | 72.8000 | 72.8000 | 72.8000 | +17.419% | 1 | 777 | -46.772% |
| 2026-06-11 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +30.006% | 1 | 776 | -37.500% |
| 2026-06-09 | 50.2500 | 50.2500 | 47.6900 | 47.6900 | +0.846% | 2 | 777 | -18.746% |
| 2026-06-05 | 52.4300 | 53.0500 | 47.2900 | 47.2900 | -20.761% | 6 | 776 | -18.059% |
| 2026-06-01 | 58.5000 | 59.9800 | 58.5000 | 59.6800 | -16.520% | 8 | 773 | -35.070% |
| 2026-05-29 | 71.4900 | 71.4900 | 71.4900 | 71.4900 | +5.551% | 30 | 743 | -45.797% |
| 2026-05-28 | 64.7500 | 67.7300 | 64.7500 | 67.7300 | -1.670% | 2 | 744 | -42.788% |
| 2026-05-26 | 68.8800 | 68.8800 | 68.8800 | 68.8800 | +1.939% | 9 | 735 | -43.743% |
| 2026-05-22 | 67.5700 | 67.5700 | 67.5700 | 67.5700 | +23.891% | 4 | 733 | -42.652% |
| 2026-05-18 | 54.5400 | 54.5400 | 54.5400 | 54.5400 | -3.126% | 1 | 732 | -28.951% |
| 2026-05-15 | 56.1900 | 56.3000 | 56.1900 | 56.3000 | -9.384% | 8 | 735 | -31.172% |
| 2026-05-14 | 62.1300 | 62.1300 | 62.1300 | 62.1300 | -4.738% | 2 | 735 | -37.631% |
| 2026-05-12 | 71.7900 | 71.7900 | 63.8500 | 65.2200 | -14.409% | 10 | 738 | -40.586% |
| 2026-05-11 | 76.2000 | 76.2000 | 76.2000 | 76.2000 | +3.985% | 3 | 738 | -49.147% |
| 2026-05-08 | 61.5000 | 74.8500 | 61.5000 | 73.2800 | +21.728% | 8 | 735 | -47.121% |
| 2026-05-07 | 60.9000 | 60.9000 | 60.2000 | 60.2000 | +2.381% | 5 | 735 | -35.631% |
| 2026-05-06 | 58.2200 | 58.8000 | 56.1500 | 58.8000 | +4.720% | 9 | 737 | -34.099% |
| 2026-05-05 | 46.9000 | 57.7500 | 46.9000 | 56.1500 | +24.778% | 13 | 736 | -30.988% |
| 2026-05-04 | 47.9200 | 47.9300 | 45.0000 | 45.0000 | -6.852% | 8 | 733 | -13.889% |
| 2026-05-01 | 43.6200 | 48.3100 | 43.6200 | 48.3100 | +15.024% | 25 | 750 | -19.789% |
| 2026-04-30 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +0.671% | 1 | 750 | -7.738% |
| 2026-04-29 | 39.6300 | 42.0500 | 39.6300 | 41.7200 | +24.537% | 34 | 743 | -7.119% |
| 2026-04-28 | 32.0000 | 33.5000 | 31.2000 | 33.5000 | -6.031% | 14 | 743 | +15.672% |
| 2026-04-27 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | +15.298% | 5 | 748 | +8.696% |
| 2026-04-24 | 33.5000 | 33.5000 | 30.2900 | 30.9200 | +66.505% | 36 | 761 | +25.323% |
| 2026-04-23 | 18.9500 | 19.5500 | 18.5700 | 18.5700 | +5.812% | 85 | 809 | +108.670% |
| 2026-04-22 | 18.7900 | 18.7900 | 17.5500 | 17.5500 | -3.252% | 13 | 816 | +120.798% |
| 2026-04-21 | 18.1000 | 18.4300 | 18.1000 | 18.1400 | +3.716% | 22 | 796 | +113.616% |
| 2026-04-20 | 18.5000 | 18.5100 | 17.4900 | 17.4900 | -9.612% | 37 | 762 | +121.555% |
| 2026-04-17 | 21.2200 | 21.2200 | 19.3500 | 19.3500 | -1.926% | 4 | 762 | +100.258% |
| 2026-04-16 | 18.1000 | 19.7300 | 18.1000 | 19.7300 | +15.583% | 22 | 761 | +96.401% |
| 2026-04-15 | 17.5000 | 17.5000 | 17.0700 | 17.0700 | +5.959% | 7 | 761 | +127.006% |
| 2026-04-14 | 16.5800 | 16.5800 | 15.2700 | 16.1100 | -9.444% | 42 | 768 | +140.534% |
| 2026-04-13 | 16.0000 | 18.0000 | 16.0000 | 17.7900 | +13.965% | 172 | 772 | +117.819% |
| 2026-04-10 | 15.4900 | 16.0000 | 15.4400 | 15.6100 | +8.177% | 130 | 748 | +148.238% |
| 2026-04-09 | 13.5000 | 14.5700 | 13.5000 | 14.4300 | +12.559% | 29 | 740 | +168.538% |
| 2026-04-08 | 10.8000 | 12.8200 | 10.8000 | 12.8200 | +43.240% | 104 | 748 | +202.262% |
| 2026-04-07 | 9.4700 | 9.4700 | 8.7000 | 8.9500 | +16.688% | 40 | 743 | +332.961% |
| 2026-04-06 | 8.7300 | 8.8700 | 7.6700 | 7.6700 | -4.125% | 55 | 728 | +405.215% |
| 2026-04-02 | 7.9500 | 8.0000 | 7.4500 | 8.0000 | +21.212% | 59 | 718 | +384.375% |
| 2026-04-01 | 5.6800 | 6.6800 | 5.6800 | 6.6000 | +49.660% | 132 | 718 | +487.121% |
| 2026-03-31 | 3.7000 | 4.4100 | 3.7000 | 4.4100 | +29.706% | 23 | 607 | +778.685% |
| 2026-03-30 | 4.4500 | 4.4500 | 3.4000 | 3.4000 | -27.039% | 21 | 600 | +1039.706% |
| 2026-03-27 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | -24.228% | 14 | 593 | +731.545% |
| 2026-03-25 | 6.2800 | 6.2800 | 6.1500 | 6.1500 | +27.593% | 29 | 597 | +530.081% |
| 2026-03-24 | 4.6000 | 4.8200 | 4.6000 | 4.8200 | 0.000% | 4 | 568 | +703.942% |
| 2026-03-23 | 5.1000 | 5.2700 | 4.6100 | 4.8200 | -13.309% | 137 | 569 | +703.942% |
| 2026-03-20 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -4.138% | 2 | 548 | +596.942% |
| 2026-03-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +9.434% | 5 | 550 | +568.103% |
| 2026-03-18 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | +6.212% | 3 | 550 | +631.132% |
| 2026-03-17 | 5.0500 | 5.0500 | 4.9700 | 4.9900 | -29.619% | 14 | 552 | +676.553% |
| 2026-03-16 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +23.090% | 1 | 550 | +446.544% |
| 2026-03-13 | 5.7600 | 5.7800 | 5.7600 | 5.7600 | -0.690% | 8 | 550 | +572.743% |
| 2026-03-12 | 6.6800 | 6.6800 | 5.8000 | 5.8000 | +3.571% | 3 | 549 | +568.103% |
| 2026-03-09 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -4.437% | 1 | 548 | +591.964% |
| 2026-03-05 | 5.8600 | 6.1000 | 5.6400 | 5.8600 | +22.851% | 28 | 547 | +561.263% |
| 2026-03-03 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -25.469% | 1 | 522 | +712.369% |
| 2026-02-26 | 6.4800 | 6.4800 | 6.4000 | 6.4000 | -4.478% | 2 | 522 | +505.469% |
| 2026-02-25 | 6.1400 | 6.7000 | 6.0900 | 6.7000 | +4.199% | 606 | 230 | +478.358% |
| 2026-02-24 | 5.2300 | 6.4300 | 5.1600 | 6.4300 | +31.224% | 18 | 230 | +502.644% |
| 2026-02-23 | 5.0400 | 5.0400 | 4.9000 | 4.9000 | -7.895% | 457 | 228 | +690.816% |
| 2026-02-19 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 0.000% | 10 | 10 | +628.383% |