INTC261016C00060000
INTC Oct 16 2026 60.00 Call
optionOPRA
EODOct 15, 2026
36.71USD-4.699%(-1.81)94Vol1,593OI
INTC261016C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 33.7000 | 36.7100 | 32.8000 | 36.7100 | -4.699% | 94 | 1,660 | 0.000% |
| 2026-10-14 | 40.5000 | 40.5000 | 38.2500 | 38.5200 | -9.087% | 667 | 2,290 | -4.699% |
| 2026-10-13 | 39.0500 | 42.3700 | 39.0500 | 42.3700 | +2.220% | 55 | 2,304 | -13.359% |
| 2026-10-12 | 42.1800 | 42.1800 | 41.0800 | 41.4500 | -9.001% | 28 | 2,314 | -11.435% |
| 2026-10-09 | 46.0200 | 46.0200 | 45.5500 | 45.5500 | -2.671% | 11 | 2,316 | -19.407% |
| 2026-10-08 | 50.1500 | 50.7000 | 46.8000 | 46.8000 | -12.849% | 11 | 2,318 | -21.560% |
| 2026-10-07 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | -0.279% | 1 | 2,317 | -31.639% |
| 2026-10-06 | 53.8500 | 53.8500 | 53.8500 | 53.8500 | -5.526% | 1 | 2,317 | -31.829% |
| 2026-10-05 | 57.4500 | 57.4500 | 57.0000 | 57.0000 | -8.712% | 7 | 2,318 | -35.596% |
| 2026-10-02 | 62.4400 | 62.4400 | 62.4400 | 62.4400 | +2.277% | 1 | 2,317 | -41.208% |
| 2026-10-01 | 60.6000 | 61.2000 | 60.6000 | 61.0500 | +2.364% | 7 | 2,322 | -39.869% |
| 2026-09-30 | 59.6700 | 59.6700 | 59.6400 | 59.6400 | +6.121% | 10 | 2,322 | -38.447% |
| 2026-09-29 | 56.8500 | 57.4800 | 56.2000 | 56.2000 | -13.499% | 20 | 2,327 | -34.680% |
| 2026-09-25 | 66.7100 | 66.7100 | 63.9600 | 64.9700 | +3.045% | 118 | 2,245 | -43.497% |
| 2026-09-24 | 60.3000 | 63.0500 | 60.3000 | 63.0500 | +3.957% | 6 | 2,247 | -41.776% |
| 2026-09-23 | 60.4000 | 60.7600 | 60.2000 | 60.6500 | -5.382% | 25 | 2,236 | -39.472% |
| 2026-09-22 | 62.2000 | 64.1000 | 62.1000 | 64.1000 | +4.143% | 16 | 2,250 | -42.730% |
| 2026-09-21 | 61.0000 | 63.6900 | 61.0000 | 61.5500 | +30.818% | 13 | 2,249 | -40.357% |
| 2026-09-18 | 50.0000 | 50.0000 | 46.7000 | 47.0500 | +14.061% | 635 | 1,971 | -21.977% |
| 2026-09-16 | 41.7300 | 42.5700 | 39.9300 | 41.2500 | +10.768% | 163 | 1,910 | -11.006% |
| 2026-09-15 | 37.2400 | 37.2400 | 37.2400 | 37.2400 | -3.348% | 5 | 1,905 | -1.423% |
| 2026-09-14 | 36.2500 | 38.5300 | 35.5000 | 38.5300 | -10.913% | 75 | 1,888 | -4.724% |
| 2026-09-11 | 44.9000 | 44.9000 | 43.2500 | 43.2500 | +2.610% | 19 | 1,893 | -15.121% |
| 2026-09-10 | 43.1000 | 43.1000 | 40.7000 | 42.1500 | -7.159% | 8 | 1,897 | -12.906% |
| 2026-09-09 | 44.2500 | 45.5500 | 44.2500 | 45.4000 | -0.373% | 33 | 1,906 | -19.141% |
| 2026-09-08 | 42.0900 | 46.2500 | 42.0900 | 45.5700 | +25.884% | 40 | 1,891 | -19.443% |
| 2026-09-04 | 33.5000 | 36.2000 | 33.5000 | 36.2000 | +13.090% | 34 | 1,903 | +1.409% |
| 2026-09-03 | 32.0100 | 32.0200 | 32.0100 | 32.0100 | +4.951% | 3 | 1,903 | +14.683% |
| 2026-09-02 | 29.6500 | 30.5000 | 29.6200 | 30.5000 | +4.131% | 4 | 1,904 | +20.361% |
| 2026-09-01 | 29.0000 | 29.2900 | 29.0000 | 29.2900 | -2.626% | 2 | 1,903 | +25.333% |
| 2026-08-31 | 31.3000 | 31.5000 | 29.8000 | 30.0800 | -0.726% | 33 | 1,927 | +22.041% |
| 2026-08-28 | 31.0000 | 31.0000 | 30.3000 | 30.3000 | -4.265% | 4 | 1,926 | +21.155% |
| 2026-08-27 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | +15.217% | 1 | 1,926 | +15.987% |
| 2026-08-26 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | -4.018% | 1 | 1,926 | +33.637% |
| 2026-08-25 | 28.6100 | 28.6200 | 28.6100 | 28.6200 | +0.351% | 7 | 1,929 | +28.267% |
| 2026-08-24 | 26.5000 | 28.6500 | 26.5000 | 28.5200 | -9.632% | 9 | 1,924 | +28.717% |
| 2026-08-21 | 31.4800 | 31.5600 | 31.4800 | 31.5600 | -4.364% | 2 | 1,924 | +16.318% |
| 2026-08-20 | 31.5000 | 33.0000 | 31.5000 | 33.0000 | -2.684% | 3 | 1,925 | +11.242% |
| 2026-08-19 | 36.2500 | 36.2500 | 33.9100 | 33.9100 | -7.803% | 2 | 1,925 | +8.257% |
| 2026-08-18 | 39.6200 | 39.6200 | 36.7000 | 36.7800 | -19.519% | 20 | 1,916 | -0.190% |
| 2026-08-17 | 44.8200 | 46.2400 | 44.8200 | 45.7000 | +2.466% | 24 | 1,933 | -19.672% |
| 2026-08-14 | 46.5000 | 46.5000 | 44.6000 | 44.6000 | -3.941% | 6 | 1,931 | -17.691% |
| 2026-08-13 | 46.8300 | 47.5900 | 46.4300 | 46.4300 | +9.247% | 4 | 1,932 | -20.935% |
| 2026-08-12 | 41.6500 | 42.6000 | 41.6500 | 42.5000 | +9.030% | 4 | 1,932 | -13.624% |
| 2026-08-11 | 38.9500 | 38.9800 | 38.7500 | 38.9800 | +0.645% | 33 | 1,930 | -5.823% |
| 2026-08-10 | 38.7300 | 38.7300 | 38.7300 | 38.7300 | -7.433% | 10 | 1,930 | -5.216% |
| 2026-08-06 | 42.7300 | 42.7300 | 41.8400 | 41.8400 | -4.344% | 3 | 1,928 | -12.261% |
| 2026-08-05 | 43.7400 | 43.7400 | 43.7400 | 43.7400 | +1.816% | 5 | 1,928 | -16.072% |
| 2026-08-04 | 42.9600 | 42.9600 | 42.9600 | 42.9600 | +32.798% | 1 | 1,928 | -14.548% |
| 2026-08-03 | 29.6900 | 32.3500 | 29.4500 | 32.3500 | -1.372% | 4 | 1,926 | +13.478% |
| 2026-07-31 | 35.6000 | 35.7000 | 32.8000 | 32.8000 | -6.553% | 32 | 1,910 | +11.921% |
| 2026-07-30 | 30.5800 | 36.1400 | 30.5800 | 35.1000 | +30.726% | 23 | 1,912 | +4.587% |
| 2026-07-29 | 30.5000 | 30.5000 | 26.8000 | 26.8500 | -9.444% | 21 | 1,908 | +36.723% |
| 2026-07-28 | 28.2900 | 29.7400 | 26.7500 | 29.6500 | -9.659% | 31 | 1,905 | +23.811% |
| 2026-07-27 | 31.4600 | 32.8200 | 30.7600 | 32.8200 | -6.121% | 7 | 1,907 | +11.853% |
| 2026-07-24 | 36.0000 | 36.0000 | 34.9600 | 34.9600 | -18.413% | 8 | 1,906 | +5.006% |
| 2026-07-23 | 43.2000 | 43.2000 | 42.8500 | 42.8500 | -9.751% | 3 | 1,907 | -14.329% |
| 2026-07-22 | 48.0000 | 48.0000 | 47.4800 | 47.4800 | -0.042% | 5 | 1,907 | -22.683% |
| 2026-07-21 | 45.2000 | 47.5000 | 45.2000 | 47.5000 | +15.459% | 6 | 1,902 | -22.716% |
| 2026-07-20 | 43.3000 | 43.3000 | 41.1400 | 41.1400 | +4.549% | 56 | 1,897 | -10.768% |
| 2026-07-17 | 35.0000 | 39.6000 | 33.7000 | 39.3500 | +1.105% | 46 | 1,898 | -6.709% |
| 2026-07-16 | 40.0600 | 40.3000 | 38.9200 | 38.9200 | -11.746% | 41 | 1,895 | -5.678% |
| 2026-07-15 | 43.5000 | 45.2500 | 42.2300 | 44.1000 | -10.530% | 5 | 1,893 | -16.757% |
| 2026-07-14 | 49.2900 | 49.2900 | 49.2900 | 49.2900 | +9.582% | 1 | 1,893 | -25.522% |
| 2026-07-13 | 47.6500 | 47.6500 | 44.9800 | 44.9800 | -15.244% | 4 | 1,897 | -18.386% |
| 2026-07-10 | 53.0700 | 53.0700 | 53.0700 | 53.0700 | -4.292% | 1 | 1,897 | -30.827% |
| 2026-07-09 | 55.3900 | 55.4500 | 55.3900 | 55.4500 | +5.438% | 31 | 1,901 | -33.796% |
| 2026-07-07 | 55.1700 | 55.1700 | 52.0000 | 52.5900 | -15.450% | 14 | 1,908 | -30.196% |
| 2026-07-02 | 66.0000 | 66.0000 | 62.0000 | 62.2000 | -11.773% | 24 | 1,915 | -40.981% |
| 2026-07-01 | 72.0000 | 72.0000 | 70.5000 | 70.5000 | -11.410% | 29 | 1,918 | -47.929% |
| 2026-06-30 | 75.7800 | 79.5800 | 75.7800 | 79.5800 | +10.145% | 2 | 1,918 | -53.870% |
| 2026-06-29 | 72.2500 | 72.2500 | 72.2500 | 72.2500 | +2.935% | 2 | 1,918 | -49.190% |
| 2026-06-26 | 70.1900 | 70.1900 | 70.1900 | 70.1900 | -2.378% | 2 | 1,920 | -47.699% |
| 2026-06-25 | 71.9000 | 71.9000 | 71.9000 | 71.9000 | -6.974% | 1 | 1,920 | -48.943% |
| 2026-06-24 | 77.2900 | 77.2900 | 77.2900 | 77.2900 | -3.387% | 1 | 1,920 | -52.504% |
| 2026-06-23 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | +1.266% | 1 | 1,921 | -54.112% |
| 2026-06-22 | 79.0000 | 79.0000 | 79.0000 | 79.0000 | +8.219% | 1 | 1,921 | -53.532% |
| 2026-06-18 | 73.2000 | 73.2000 | 73.0000 | 73.0000 | +2.802% | 20 | 1,931 | -49.712% |
| 2026-06-15 | 70.5000 | 71.0100 | 70.3600 | 71.0100 | +16.889% | 8 | 1,928 | -48.303% |
| 2026-06-12 | 60.7500 | 60.7500 | 60.7500 | 60.7500 | -0.930% | 1 | 1,929 | -39.572% |
| 2026-06-11 | 61.3200 | 61.3200 | 61.3200 | 61.3200 | +16.800% | 1 | 1,928 | -40.134% |
| 2026-06-10 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | +15.843% | 7 | 1,921 | -30.076% |
| 2026-06-09 | 45.2500 | 45.3200 | 45.2500 | 45.3200 | -16.783% | 2 | 1,922 | -18.998% |
| 2026-06-08 | 52.1000 | 55.0000 | 52.1000 | 54.4600 | +24.196% | 9 | 1,919 | -32.593% |
| 2026-06-05 | 48.3300 | 48.5000 | 43.8500 | 43.8500 | -14.772% | 24 | 1,901 | -16.283% |
| 2026-06-04 | 52.5900 | 52.5900 | 51.4500 | 51.4500 | +3.939% | 4 | 1,904 | -28.649% |
| 2026-06-02 | 47.9800 | 49.5600 | 47.9800 | 49.5000 | -8.333% | 7 | 1,905 | -25.838% |
| 2026-06-01 | 50.3700 | 54.0900 | 50.3700 | 54.0000 | -10.714% | 18 | 1,888 | -32.019% |
| 2026-05-29 | 64.4500 | 64.4500 | 60.4000 | 60.4800 | -4.000% | 3 | 1,887 | -39.302% |
| 2026-05-28 | 63.8500 | 63.8500 | 63.0000 | 63.0000 | +2.389% | 8 | 1,883 | -41.730% |
| 2026-05-27 | 60.1000 | 61.5300 | 60.1000 | 61.5300 | -5.513% | 51 | 1,883 | -40.338% |
| 2026-05-26 | 63.7500 | 65.1200 | 63.7500 | 65.1200 | +2.681% | 6 | 1,879 | -43.627% |
| 2026-05-22 | 61.9000 | 64.6100 | 61.9000 | 63.4200 | +4.224% | 87 | 1,801 | -42.116% |
| 2026-05-21 | 57.1500 | 60.8500 | 57.1500 | 60.8500 | -1.457% | 16 | 1,790 | -39.671% |
| 2026-05-20 | 60.2200 | 63.5400 | 58.6900 | 61.7500 | +11.886% | 73 | 1,849 | -40.551% |
| 2026-05-19 | 55.1900 | 55.1900 | 55.1900 | 55.1900 | +8.578% | 3 | 1,849 | -33.484% |
| 2026-05-18 | 56.7100 | 56.7100 | 50.7500 | 50.8300 | -3.548% | 7 | 1,851 | -27.779% |
| 2026-05-15 | 51.8000 | 53.3000 | 51.4000 | 52.7000 | -9.945% | 7 | 1,850 | -30.342% |
| 2026-05-14 | 58.0000 | 59.9100 | 58.0000 | 58.5200 | -5.765% | 16 | 1,849 | -37.269% |
| 2026-05-13 | 62.1000 | 62.1000 | 62.1000 | 62.1000 | +3.759% | 4 | 1,853 | -40.886% |
| 2026-05-12 | 68.7500 | 68.7500 | 59.8500 | 59.8500 | -16.875% | 19 | 1,849 | -38.663% |
| 2026-05-11 | 71.0000 | 72.0000 | 69.7500 | 72.0000 | +5.572% | 30 | 1,842 | -49.014% |
| 2026-05-08 | 58.5000 | 70.5300 | 58.5000 | 68.2000 | +26.179% | 48 | 1,852 | -46.173% |
| 2026-05-07 | 57.2000 | 57.2000 | 53.1000 | 54.0500 | -4.167% | 9 | 1,857 | -32.081% |
| 2026-05-06 | 55.5000 | 56.4000 | 51.5000 | 56.4000 | +7.736% | 42 | 1,844 | -34.911% |
| 2026-05-05 | 49.8000 | 53.3500 | 49.8000 | 52.3500 | +26.205% | 138 | 1,753 | -29.876% |
| 2026-05-04 | 43.9600 | 43.9600 | 41.0000 | 41.4800 | -4.468% | 19 | 1,752 | -11.500% |
| 2026-05-01 | 41.5000 | 43.5500 | 41.5000 | 43.4200 | +15.694% | 33 | 1,756 | -15.454% |
| 2026-04-30 | 38.1000 | 38.6000 | 36.7500 | 37.5300 | -3.273% | 20 | 1,761 | -2.185% |
| 2026-04-29 | 32.1800 | 38.8000 | 32.0500 | 38.8000 | +31.081% | 39 | 1,761 | -5.387% |
| 2026-04-28 | 28.3200 | 29.6000 | 27.7500 | 29.6000 | -1.498% | 9 | 1,759 | +24.020% |
| 2026-04-27 | 29.2500 | 31.0000 | 28.7500 | 30.0500 | +7.398% | 182 | 1,812 | +22.163% |
| 2026-04-24 | 29.0700 | 30.2000 | 26.2000 | 27.9800 | +75.643% | 260 | 1,911 | +31.201% |
| 2026-04-23 | 16.1800 | 16.6000 | 15.8000 | 15.9300 | +6.342% | 32 | 1,926 | +130.446% |
| 2026-04-22 | 16.8000 | 16.8000 | 14.9500 | 14.9800 | -1.318% | 11 | 1,926 | +145.060% |
| 2026-04-21 | 16.2500 | 16.3000 | 15.1800 | 15.1800 | +1.200% | 30 | 1,914 | +141.831% |
| 2026-04-20 | 16.8000 | 16.8000 | 14.9200 | 15.0000 | -11.243% | 21 | 1,910 | +144.733% |
| 2026-04-17 | 17.5000 | 18.5500 | 16.8000 | 16.9000 | +3.364% | 128 | 1,910 | +117.219% |
| 2026-04-16 | 16.0000 | 16.9500 | 16.0000 | 16.3500 | +11.224% | 104 | 1,897 | +124.526% |
| 2026-04-15 | 14.0500 | 15.0500 | 14.0500 | 14.7000 | +5.755% | 56 | 1,875 | +149.728% |
| 2026-04-14 | 13.7500 | 14.0700 | 12.8400 | 13.9000 | -6.586% | 173 | 1,856 | +164.101% |
| 2026-04-13 | 14.0000 | 15.2000 | 13.7500 | 14.8800 | +12.898% | 79 | 1,827 | +146.707% |
| 2026-04-10 | 12.3000 | 13.5900 | 12.3000 | 13.1800 | +3.211% | 141 | 1,801 | +178.528% |
| 2026-04-09 | 11.1000 | 12.7700 | 11.1000 | 12.7700 | +22.201% | 492 | 1,710 | +187.471% |
| 2026-04-08 | 8.6900 | 10.7500 | 8.6000 | 10.4500 | +39.333% | 391 | 1,548 | +251.292% |
| 2026-04-07 | 7.4000 | 7.7500 | 6.9000 | 7.5000 | +18.297% | 279 | 1,549 | +389.467% |
| 2026-04-06 | 6.5000 | 6.7500 | 5.9500 | 6.3400 | +0.635% | 21 | 1,292 | +479.022% |
| 2026-04-02 | 5.8000 | 6.3000 | 5.8000 | 6.3000 | +20.000% | 51 | 1,240 | +482.698% |
| 2026-04-01 | 4.1500 | 5.3200 | 4.1500 | 5.2500 | +49.573% | 90 | 1,240 | +599.238% |
| 2026-03-31 | 2.8200 | 3.5100 | 2.8200 | 3.5100 | +30.970% | 72 | 1,233 | +945.869% |
| 2026-03-30 | 2.8200 | 2.8200 | 2.6800 | 2.6800 | -20.000% | 1,008 | 1,207 | +1269.776% |
| 2026-03-27 | 3.4500 | 3.6000 | 3.3500 | 3.3500 | -16.250% | 118 | 206 | +995.821% |
| 2026-03-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -18.367% | 13 | 156 | +817.750% |
| 2026-03-25 | 4.5000 | 4.9000 | 4.5000 | 4.9000 | +32.432% | 32 | 156 | +649.184% |
| 2026-03-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.731% | 10 | 140 | +892.162% |
| 2026-03-23 | 4.1500 | 4.1500 | 4.0100 | 4.0100 | +8.378% | 21 | 130 | +815.461% |
| 2026-03-20 | 4.6500 | 4.6500 | 3.7000 | 3.7000 | -15.525% | 54 | 130 | +892.162% |
| 2026-03-19 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +12.308% | 33 | 94 | +738.128% |
| 2026-03-17 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | -17.895% | 6 | 119 | +841.282% |
| 2026-03-12 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -13.793% | 33 | 123 | +672.842% |
| 2026-03-11 | 5.3500 | 5.5100 | 5.3500 | 5.5100 | +7.617% | 50 | 90 | +566.243% |
| 2026-03-10 | 5.2900 | 5.2900 | 5.1200 | 5.1200 | +23.373% | 3 | 53 | +616.992% |
| 2026-03-09 | 3.8000 | 4.2800 | 3.5000 | 4.1500 | +1.220% | 114 | 52 | +784.578% |
| 2026-03-06 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | -18.000% | 3 | 48 | +795.366% |
| 2026-03-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +28.205% | 1 | 46 | +634.200% |
| 2026-03-04 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +6.849% | 2 | 46 | +841.282% |
| 2026-03-03 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | -17.045% | 40 | 45 | +905.753% |
| 2026-03-02 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | -13.725% | 2 | 5 | +734.318% |
| 2026-02-25 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +24.390% | 2 | 3 | +619.804% |
| 2026-02-24 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | +5.398% | 2 | 3 | +795.366% |
| 2026-02-23 | 4.2300 | 4.2300 | 3.8900 | 3.8900 | 0.000% | 3 | 2 | +843.702% |