INTC261016C00065000
INTC Oct 16 2026 65.00 Call
optionOPRA
EODOct 15, 2026
31.65USD-6.167%(-2.08)53Vol1,456OI
INTC261016C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 28.6500 | 31.6500 | 27.0500 | 31.6500 | -6.167% | 53 | 1,453 | 0.000% |
| 2026-10-14 | 35.0000 | 35.9500 | 33.3700 | 33.7300 | -10.316% | 11 | 1,456 | -6.167% |
| 2026-10-13 | 35.3500 | 37.6100 | 35.1200 | 37.6100 | +3.239% | 48 | 1,454 | -15.847% |
| 2026-10-12 | 37.0200 | 37.0200 | 36.2000 | 36.4300 | -7.515% | 31 | 1,462 | -13.121% |
| 2026-10-09 | 41.6800 | 41.6800 | 39.3900 | 39.3900 | -5.878% | 9 | 1,459 | -19.650% |
| 2026-10-08 | 44.7300 | 45.0000 | 41.8500 | 41.8500 | -13.354% | 18 | 1,462 | -24.373% |
| 2026-10-07 | 47.9500 | 48.3000 | 47.9500 | 48.3000 | +0.940% | 10 | 1,462 | -34.472% |
| 2026-10-06 | 48.5000 | 50.1200 | 47.8500 | 47.8500 | -6.888% | 41 | 1,463 | -33.856% |
| 2026-10-05 | 51.8400 | 52.5000 | 51.3900 | 51.3900 | -6.274% | 14 | 1,462 | -38.412% |
| 2026-10-02 | 59.0300 | 59.6000 | 54.8300 | 54.8300 | -1.118% | 5 | 1,463 | -42.276% |
| 2026-10-01 | 53.5800 | 56.3900 | 53.5800 | 55.4500 | -0.144% | 9 | 1,467 | -42.922% |
| 2026-09-30 | 54.5500 | 55.5300 | 52.6500 | 55.5300 | +5.071% | 11 | 1,466 | -43.004% |
| 2026-09-29 | 52.8500 | 52.8500 | 52.8500 | 52.8500 | +4.282% | 6 | 1,460 | -40.114% |
| 2026-09-28 | 50.5800 | 50.6800 | 50.5800 | 50.6800 | -15.194% | 4 | 1,460 | -37.549% |
| 2026-09-25 | 59.7600 | 59.7600 | 59.7600 | 59.7600 | +1.719% | 1 | 1,461 | -47.038% |
| 2026-09-24 | 58.7500 | 58.7500 | 58.7500 | 58.7500 | +3.707% | 1 | 1,460 | -46.128% |
| 2026-09-23 | 56.6500 | 56.6500 | 56.6500 | 56.6500 | -0.439% | 2 | 1,460 | -44.131% |
| 2026-09-22 | 56.7500 | 56.9000 | 56.7100 | 56.9000 | -1.846% | 12 | 1,452 | -44.376% |
| 2026-09-21 | 54.4700 | 57.9700 | 54.4700 | 57.9700 | +37.533% | 7 | 1,450 | -45.403% |
| 2026-09-18 | 42.1500 | 42.1500 | 42.1500 | 42.1500 | -9.101% | 1 | 1,449 | -24.911% |
| 2026-09-17 | 44.7000 | 46.4000 | 44.7000 | 46.3700 | +32.146% | 21 | 1,448 | -31.745% |
| 2026-09-16 | 36.8200 | 36.8200 | 35.0900 | 35.0900 | +9.247% | 4 | 1,445 | -9.803% |
| 2026-09-15 | 35.5900 | 35.5900 | 32.1200 | 32.1200 | -4.688% | 12 | 1,449 | -1.463% |
| 2026-09-14 | 32.1100 | 33.7000 | 31.8000 | 33.7000 | -12.965% | 51 | 1,446 | -6.083% |
| 2026-09-11 | 38.7200 | 38.7200 | 38.7200 | 38.7200 | +4.989% | 3 | 1,447 | -18.259% |
| 2026-09-10 | 36.9000 | 36.9000 | 35.4000 | 36.8800 | -11.559% | 27 | 1,431 | -14.181% |
| 2026-09-09 | 39.4500 | 41.7000 | 39.4500 | 41.7000 | +3.218% | 6 | 1,431 | -24.101% |
| 2026-09-08 | 36.9500 | 40.4000 | 36.9500 | 40.4000 | +32.199% | 3 | 1,431 | -21.658% |
| 2026-09-04 | 28.5000 | 30.5600 | 28.5000 | 30.5600 | +27.652% | 4 | 1,435 | +3.567% |
| 2026-09-02 | 23.9400 | 23.9400 | 23.9400 | 23.9400 | +6.117% | 1 | 1,435 | +32.206% |
| 2026-09-01 | 22.5700 | 22.5700 | 22.5600 | 22.5600 | -10.653% | 4 | 1,435 | +40.293% |
| 2026-08-31 | 25.6000 | 25.6000 | 25.2500 | 25.2500 | -1.174% | 60 | 1,406 | +25.347% |
| 2026-08-28 | 27.4500 | 27.4500 | 25.5500 | 25.5500 | -4.235% | 3 | 1,404 | +23.875% |
| 2026-08-27 | 28.4000 | 28.4000 | 26.6800 | 26.6800 | +10.476% | 3 | 1,403 | +18.628% |
| 2026-08-25 | 24.1900 | 24.8000 | 24.0000 | 24.1500 | +2.766% | 8 | 1,404 | +31.056% |
| 2026-08-24 | 23.6500 | 23.6700 | 23.5000 | 23.5000 | -11.388% | 39 | 1,366 | +34.681% |
| 2026-08-21 | 27.0800 | 27.0800 | 26.5200 | 26.5200 | -2.140% | 8 | 1,361 | +19.344% |
| 2026-08-20 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -5.245% | 5 | 1,361 | +16.790% |
| 2026-08-19 | 31.8800 | 31.8800 | 28.2000 | 28.6000 | -11.455% | 8 | 1,360 | +10.664% |
| 2026-08-18 | 32.1100 | 32.3000 | 32.1100 | 32.3000 | -18.166% | 34 | 1,359 | -2.012% |
| 2026-08-17 | 40.6900 | 40.6900 | 39.4700 | 39.4700 | -3.732% | 21 | 1,359 | -19.813% |
| 2026-08-13 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +7.050% | 1 | 1,359 | -22.805% |
| 2026-08-12 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | -0.519% | 1 | 1,358 | -17.363% |
| 2026-08-07 | 37.5000 | 38.5000 | 35.9000 | 38.5000 | +1.476% | 6 | 1,357 | -17.792% |
| 2026-08-04 | 37.9400 | 37.9400 | 37.9400 | 37.9400 | +31.144% | 4 | 1,353 | -16.579% |
| 2026-08-03 | 29.0000 | 29.0000 | 28.9300 | 28.9300 | -6.224% | 4 | 1,349 | +9.402% |
| 2026-07-31 | 30.5500 | 31.1300 | 30.5000 | 30.8500 | -1.720% | 33 | 1,348 | +2.593% |
| 2026-07-30 | 31.3900 | 31.3900 | 31.3900 | 31.3900 | +30.033% | 7 | 1,355 | +0.828% |
| 2026-07-29 | 23.5100 | 24.8500 | 23.5100 | 24.1400 | -10.923% | 8 | 1,362 | +31.110% |
| 2026-07-28 | 26.0000 | 27.1000 | 24.9900 | 27.1000 | -10.265% | 8 | 1,357 | +16.790% |
| 2026-07-27 | 32.1800 | 32.1800 | 28.3300 | 30.2000 | -4.340% | 16 | 1,354 | +4.801% |
| 2026-07-24 | 34.8900 | 34.8900 | 31.5700 | 31.5700 | -17.979% | 13 | 1,367 | +0.253% |
| 2026-07-23 | 38.4900 | 38.4900 | 38.4900 | 38.4900 | -10.944% | 3 | 1,364 | -17.771% |
| 2026-07-22 | 40.6100 | 43.3200 | 40.6100 | 43.2200 | -1.594% | 3 | 1,366 | -26.770% |
| 2026-07-21 | 43.9200 | 43.9200 | 43.9200 | 43.9200 | +18.223% | 6 | 1,369 | -27.937% |
| 2026-07-20 | 36.9000 | 37.1500 | 36.9000 | 37.1500 | +5.450% | 22 | 1,367 | -14.805% |
| 2026-07-17 | 29.8800 | 35.8000 | 29.8800 | 35.2300 | +0.657% | 14 | 1,359 | -10.162% |
| 2026-07-16 | 37.1000 | 37.4000 | 35.0000 | 35.0000 | -12.718% | 111 | 1,382 | -9.571% |
| 2026-07-15 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -11.791% | 1 | 1,381 | -21.072% |
| 2026-07-14 | 45.4600 | 45.4600 | 45.4600 | 45.4600 | +11.068% | 1 | 1,382 | -30.378% |
| 2026-07-13 | 42.2000 | 42.2000 | 40.9300 | 40.9300 | -11.099% | 21 | 1,403 | -22.673% |
| 2026-07-08 | 46.5600 | 46.6000 | 46.0400 | 46.0400 | -6.764% | 3 | 1,404 | -31.255% |
| 2026-07-07 | 48.9900 | 49.3800 | 47.9100 | 49.3800 | -13.155% | 6 | 1,402 | -35.905% |
| 2026-07-02 | 61.9000 | 61.9000 | 56.8600 | 56.8600 | -13.770% | 5 | 1,404 | -44.337% |
| 2026-07-01 | 66.9300 | 66.9300 | 65.9400 | 65.9400 | -15.839% | 3 | 1,404 | -52.002% |
| 2026-06-30 | 74.9600 | 78.3500 | 74.9600 | 78.3500 | +32.036% | 2 | 1,403 | -59.604% |
| 2026-06-29 | 61.3400 | 61.3400 | 57.5000 | 59.3400 | -11.380% | 3 | 1,401 | -46.663% |
| 2026-06-26 | 68.2200 | 68.2200 | 66.9600 | 66.9600 | +1.041% | 3 | 1,399 | -52.733% |
| 2026-06-24 | 68.5000 | 68.5000 | 66.2700 | 66.2700 | -13.655% | 10 | 1,390 | -52.241% |
| 2026-06-22 | 77.0500 | 77.0500 | 76.7500 | 76.7500 | +30.750% | 8 | 1,390 | -58.762% |
| 2026-06-16 | 58.7000 | 58.7000 | 58.7000 | 58.7000 | -11.463% | 1 | 1,391 | -46.082% |
| 2026-06-15 | 67.1400 | 67.1400 | 66.3000 | 66.3000 | +2.000% | 3 | 1,392 | -52.262% |
| 2026-06-12 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | +26.706% | 1 | 1,392 | -51.308% |
| 2026-06-11 | 51.3000 | 51.3000 | 51.3000 | 51.3000 | +4.057% | 5 | 1,387 | -38.304% |
| 2026-06-10 | 49.3000 | 49.3000 | 49.3000 | 49.3000 | +13.725% | 3 | 1,387 | -35.801% |
| 2026-06-09 | 43.2000 | 43.3500 | 43.2000 | 43.3500 | -15.332% | 2 | 1,387 | -26.990% |
| 2026-06-08 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | +27.079% | 1 | 1,387 | -38.184% |
| 2026-06-05 | 43.5000 | 43.5000 | 40.2900 | 40.2900 | -14.313% | 8 | 1,388 | -21.445% |
| 2026-06-04 | 47.0200 | 47.0200 | 47.0200 | 47.0200 | +1.863% | 1 | 1,389 | -32.688% |
| 2026-06-02 | 46.1600 | 46.1600 | 46.1600 | 46.1600 | -4.232% | 25 | 1,364 | -31.434% |
| 2026-06-01 | 47.9300 | 48.2000 | 47.9300 | 48.2000 | -16.537% | 10 | 1,366 | -34.336% |
| 2026-05-27 | 58.1400 | 58.1400 | 57.7500 | 57.7500 | -4.308% | 3 | 1,369 | -45.195% |
| 2026-05-26 | 61.1800 | 61.6300 | 60.0200 | 60.3500 | +1.651% | 22 | 1,368 | -47.556% |
| 2026-05-22 | 59.3700 | 59.3700 | 59.3700 | 59.3700 | +5.867% | 2 | 1,370 | -46.690% |
| 2026-05-21 | 55.9500 | 56.0800 | 55.9500 | 56.0800 | -2.673% | 6 | 1,375 | -43.563% |
| 2026-05-20 | 58.3000 | 58.3000 | 56.5900 | 57.6200 | +25.616% | 3 | 1,377 | -45.071% |
| 2026-05-19 | 45.8700 | 45.8700 | 45.8700 | 45.8700 | -0.283% | 1 | 1,378 | -31.001% |
| 2026-05-18 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -7.033% | 1 | 1,378 | -31.196% |
| 2026-05-15 | 48.5000 | 49.4800 | 48.5000 | 49.4800 | -10.200% | 2 | 1,379 | -36.035% |
| 2026-05-14 | 55.1000 | 55.1000 | 55.1000 | 55.1000 | -9.076% | 1 | 1,380 | -42.559% |
| 2026-05-13 | 56.1500 | 60.6000 | 56.1500 | 60.6000 | +2.192% | 32 | 1,379 | -47.772% |
| 2026-05-12 | 62.4300 | 62.4300 | 54.7500 | 59.3000 | -10.491% | 11 | 1,377 | -46.627% |
| 2026-05-11 | 68.3800 | 68.3800 | 65.2400 | 66.2500 | +2.159% | 11 | 1,383 | -52.226% |
| 2026-05-08 | 54.3800 | 69.0000 | 54.3800 | 64.8500 | +32.482% | 33 | 1,412 | -51.195% |
| 2026-05-07 | 53.0000 | 53.0000 | 48.9500 | 48.9500 | -4.020% | 9 | 1,413 | -35.342% |
| 2026-05-06 | 52.0000 | 52.0000 | 50.0000 | 51.0000 | +3.659% | 13 | 1,416 | -37.941% |
| 2026-05-05 | 45.4200 | 50.0000 | 45.4200 | 49.2000 | +33.333% | 24 | 1,418 | -35.671% |
| 2026-05-04 | 38.5400 | 39.5200 | 36.9000 | 36.9000 | -8.003% | 9 | 1,421 | -14.228% |
| 2026-05-01 | 38.8300 | 40.1100 | 38.8300 | 40.1100 | +14.600% | 2 | 1,423 | -21.092% |
| 2026-04-30 | 33.7600 | 35.9000 | 33.7600 | 35.0000 | -1.325% | 43 | 1,380 | -9.571% |
| 2026-04-29 | 27.8000 | 35.4700 | 27.8000 | 35.4700 | +34.764% | 141 | 1,290 | -10.770% |
| 2026-04-28 | 24.7700 | 26.3200 | 24.3000 | 26.3200 | +1.818% | 54 | 1,262 | +20.251% |
| 2026-04-27 | 27.3000 | 27.3000 | 25.8500 | 25.8500 | +7.039% | 21 | 1,275 | +22.437% |
| 2026-04-24 | 26.1000 | 26.4700 | 23.7000 | 24.1500 | +85.057% | 88 | 1,279 | +31.056% |
| 2026-04-23 | 14.2500 | 14.2500 | 13.0500 | 13.0500 | +4.400% | 28 | 1,279 | +142.529% |
| 2026-04-22 | 13.5500 | 13.5500 | 12.5000 | 12.5000 | -1.961% | 102 | 1,299 | +153.200% |
| 2026-04-21 | 14.0600 | 14.0600 | 12.7500 | 12.7500 | -1.163% | 165 | 1,323 | +148.235% |
| 2026-04-20 | 14.0500 | 14.0500 | 12.4600 | 12.9000 | -10.541% | 81 | 1,268 | +145.349% |
| 2026-04-17 | 15.0200 | 15.6700 | 14.3000 | 14.4200 | -1.165% | 70 | 1,268 | +119.487% |
| 2026-04-16 | 12.4100 | 14.6200 | 12.4100 | 14.5900 | +17.661% | 77 | 1,286 | +116.929% |
| 2026-04-15 | 11.5500 | 12.9200 | 11.5500 | 12.4000 | +7.359% | 106 | 1,268 | +155.242% |
| 2026-04-14 | 11.2500 | 11.6500 | 10.6700 | 11.5500 | -8.623% | 176 | 1,268 | +174.026% |
| 2026-04-13 | 11.7500 | 12.8700 | 11.5500 | 12.6400 | +12.857% | 76 | 1,252 | +150.396% |
| 2026-04-10 | 10.0600 | 11.5000 | 10.0600 | 11.2000 | +5.561% | 111 | 1,229 | +182.589% |
| 2026-04-09 | 9.4500 | 10.6500 | 9.1000 | 10.6100 | +23.372% | 205 | 1,147 | +198.303% |
| 2026-04-08 | 7.1400 | 8.8300 | 7.1400 | 8.6000 | +75.510% | 151 | 1,037 | +268.023% |
| 2026-04-06 | 5.5700 | 5.5700 | 4.9000 | 4.9000 | +4.255% | 5 | 923 | +545.918% |
| 2026-04-02 | 5.2000 | 5.2000 | 4.7000 | 4.7000 | +9.302% | 27 | 913 | +573.404% |
| 2026-04-01 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | +68.627% | 2 | 913 | +636.047% |
| 2026-03-31 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +26.238% | 12 | 912 | +1141.176% |
| 2026-03-30 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -21.094% | 2 | 906 | +1466.832% |
| 2026-03-27 | 2.6000 | 2.6600 | 2.5600 | 2.5600 | -18.730% | 19 | 908 | +1136.328% |
| 2026-03-26 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -18.182% | 3 | 907 | +904.762% |
| 2026-03-25 | 3.3000 | 3.8500 | 3.3000 | 3.8500 | +40.000% | 19 | 910 | +722.078% |
| 2026-03-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -21.429% | 3 | 902 | +1050.909% |
| 2026-03-23 | 3.0100 | 3.5000 | 3.0100 | 3.5000 | -10.256% | 6 | 902 | +804.286% |
| 2026-03-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +6.849% | 10 | 901 | +711.538% |
| 2026-03-19 | 3.3000 | 3.6500 | 3.3000 | 3.6500 | +15.873% | 6 | 893 | +767.123% |
| 2026-03-18 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | +5.000% | 4 | 887 | +904.762% |
| 2026-03-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.000% | 1 | 887 | +955.000% |
| 2026-03-16 | 4.3000 | 4.4100 | 4.0000 | 4.0000 | +11.111% | 3 | 888 | +691.250% |
| 2026-03-13 | 3.6500 | 3.7500 | 3.6000 | 3.6000 | 0.000% | 71 | 888 | +779.167% |
| 2026-03-12 | 4.0000 | 4.0000 | 3.5800 | 3.6000 | -19.101% | 12 | 902 | +779.167% |
| 2026-03-11 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +5.952% | 1 | 895 | +611.236% |
| 2026-03-10 | 3.8500 | 4.2000 | 3.8500 | 4.2000 | +29.231% | 5 | 896 | +653.571% |
| 2026-03-09 | 3.3500 | 3.4000 | 3.2500 | 3.2500 | -4.412% | 7 | 895 | +873.846% |
| 2026-03-06 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -12.145% | 2 | 890 | +830.882% |
| 2026-03-05 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | +15.522% | 2 | 890 | +717.829% |
| 2026-03-04 | 3.0500 | 3.5000 | 3.0500 | 3.3500 | +14.726% | 18 | 890 | +844.776% |
| 2026-03-03 | 3.0500 | 3.0500 | 2.9200 | 2.9200 | -34.382% | 23 | 874 | +983.904% |
| 2026-02-25 | 4.4200 | 4.4500 | 4.4200 | 4.4500 | +34.848% | 2 | 877 | +611.236% |
| 2026-02-24 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | +4.762% | 5 | 877 | +859.091% |
| 2026-02-23 | 3.1400 | 3.1600 | 3.1400 | 3.1500 | -4.545% | 254 | 873 | +904.762% |
| 2026-02-20 | 3.1900 | 3.3000 | 3.1000 | 3.3000 | -8.840% | 838 | 838 | +859.091% |
| 2026-02-19 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 0.000% | 1 | 1 | +774.309% |