INTC261016C00070000
INTC Oct 16 2026 70.00 Call
optionOPRA
EODOct 15, 2026
23.95USD-14.829%(-4.17)51Vol4,706OI
INTC261016C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 22.9500 | 24.2800 | 20.2600 | 23.9500 | -14.829% | 51 | 4,685 | 0.000% |
| 2026-10-14 | 31.0800 | 31.0800 | 28.0000 | 28.1200 | -12.125% | 148 | 4,690 | -14.829% |
| 2026-10-13 | 30.5700 | 32.4000 | 30.2500 | 32.0000 | +3.560% | 12 | 4,693 | -25.156% |
| 2026-10-12 | 31.2300 | 31.6500 | 30.9000 | 30.9000 | -12.564% | 15 | 4,701 | -22.492% |
| 2026-10-09 | 35.3800 | 36.2500 | 35.3400 | 35.3400 | -2.510% | 11 | 4,705 | -32.230% |
| 2026-10-08 | 40.3800 | 40.3800 | 35.8000 | 36.2500 | -15.796% | 19 | 4,707 | -33.931% |
| 2026-10-07 | 44.1500 | 44.1500 | 43.0500 | 43.0500 | -0.738% | 4 | 4,704 | -44.367% |
| 2026-10-06 | 46.8500 | 46.8500 | 43.3700 | 43.3700 | -5.861% | 48 | 4,693 | -44.777% |
| 2026-10-05 | 47.6500 | 47.6500 | 46.0700 | 46.0700 | -7.638% | 153 | 4,774 | -48.014% |
| 2026-10-02 | 54.2000 | 54.6000 | 49.7000 | 49.8800 | -1.169% | 33 | 4,807 | -51.985% |
| 2026-10-01 | 50.4000 | 50.5100 | 50.4000 | 50.4700 | +0.338% | 5 | 4,808 | -52.546% |
| 2026-09-30 | 46.8900 | 50.3000 | 46.8900 | 50.3000 | +8.874% | 16 | 4,809 | -52.386% |
| 2026-09-29 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | +1.094% | 3 | 4,809 | -48.160% |
| 2026-09-28 | 47.6500 | 47.6500 | 45.6000 | 45.7000 | -16.208% | 11 | 4,812 | -47.593% |
| 2026-09-25 | 55.1000 | 55.1000 | 54.5400 | 54.5400 | +1.169% | 12 | 4,823 | -56.087% |
| 2026-09-24 | 53.9100 | 53.9100 | 53.9100 | 53.9100 | +2.006% | 1 | 4,823 | -55.574% |
| 2026-09-23 | 51.5500 | 52.8500 | 51.5500 | 52.8500 | -2.491% | 14 | 4,821 | -54.683% |
| 2026-09-22 | 52.0000 | 54.2000 | 51.8100 | 54.2000 | +4.836% | 7 | 4,822 | -55.812% |
| 2026-09-21 | 48.8000 | 53.7400 | 48.8000 | 51.7000 | +39.995% | 17 | 4,836 | -53.675% |
| 2026-09-18 | 38.5700 | 38.5700 | 36.9300 | 36.9300 | -10.732% | 16 | 4,833 | -35.148% |
| 2026-09-17 | 36.1000 | 41.3700 | 36.1000 | 41.3700 | +31.084% | 9 | 4,838 | -42.108% |
| 2026-09-16 | 33.5700 | 34.6700 | 30.2200 | 31.5600 | +12.513% | 163 | 4,858 | -24.113% |
| 2026-09-15 | 29.4000 | 30.3100 | 28.0200 | 28.0500 | +3.966% | 27 | 4,856 | -14.617% |
| 2026-09-14 | 27.8700 | 28.3200 | 26.7100 | 26.9800 | -19.941% | 45 | 4,859 | -11.231% |
| 2026-09-11 | 34.4000 | 34.8700 | 33.7000 | 33.7000 | +6.343% | 11 | 4,866 | -28.932% |
| 2026-09-10 | 32.3000 | 32.3800 | 30.5300 | 31.6900 | -13.178% | 34 | 4,863 | -24.424% |
| 2026-09-09 | 35.1500 | 36.9000 | 35.0000 | 36.5000 | +4.885% | 164 | 5,017 | -34.384% |
| 2026-09-08 | 32.0500 | 36.1300 | 31.9500 | 34.8000 | +32.824% | 207 | 5,118 | -31.178% |
| 2026-09-04 | 24.4000 | 26.2500 | 24.4000 | 26.2000 | +14.012% | 69 | 5,123 | -8.588% |
| 2026-09-03 | 21.6500 | 22.9800 | 21.2600 | 22.9800 | +9.429% | 16 | 5,124 | +4.221% |
| 2026-09-02 | 20.8000 | 21.4500 | 20.7000 | 21.0000 | +5.475% | 168 | 5,070 | +14.048% |
| 2026-09-01 | 18.1000 | 19.9100 | 18.1000 | 19.9100 | -4.737% | 52 | 5,070 | +20.291% |
| 2026-08-31 | 22.3200 | 22.3200 | 20.6000 | 20.9000 | -0.571% | 23 | 5,076 | +14.593% |
| 2026-08-28 | 21.8800 | 24.0900 | 21.0100 | 21.0200 | -4.801% | 59 | 5,062 | +13.939% |
| 2026-08-27 | 22.5000 | 23.7900 | 21.4300 | 22.0800 | +12.653% | 14 | 5,056 | +8.469% |
| 2026-08-26 | 18.9300 | 19.6000 | 18.4900 | 19.6000 | 0.000% | 8 | 5,054 | +22.194% |
| 2026-08-25 | 21.3000 | 21.3000 | 19.5000 | 19.6000 | +0.979% | 63 | 5,089 | +22.194% |
| 2026-08-24 | 20.3300 | 20.3300 | 17.7300 | 19.4100 | -11.652% | 22 | 5,077 | +23.390% |
| 2026-08-21 | 23.2700 | 23.2700 | 21.7000 | 21.9700 | -8.838% | 27 | 5,070 | +9.012% |
| 2026-08-20 | 23.3800 | 24.1000 | 22.5600 | 24.1000 | -2.231% | 51 | 5,041 | -0.622% |
| 2026-08-19 | 26.4400 | 26.4400 | 24.6500 | 24.6500 | -12.959% | 2 | 5,041 | -2.840% |
| 2026-08-18 | 28.3200 | 28.3200 | 27.9000 | 28.3200 | -23.148% | 5 | 5,040 | -15.431% |
| 2026-08-17 | 35.2000 | 36.8500 | 35.2000 | 36.8500 | +6.319% | 27 | 5,040 | -35.007% |
| 2026-08-14 | 36.0900 | 36.0900 | 34.6000 | 34.6600 | -7.152% | 3 | 5,042 | -30.900% |
| 2026-08-13 | 35.0000 | 37.3300 | 35.0000 | 37.3300 | +10.542% | 54 | 4,994 | -35.842% |
| 2026-08-12 | 34.0000 | 34.0000 | 32.8700 | 33.7700 | +13.474% | 42 | 4,965 | -29.079% |
| 2026-08-11 | 30.0600 | 30.0600 | 29.7600 | 29.7600 | -2.745% | 11 | 4,958 | -19.523% |
| 2026-08-10 | 29.5000 | 31.6000 | 29.5000 | 30.6000 | -10.238% | 14 | 4,958 | -21.732% |
| 2026-08-07 | 32.7400 | 34.0900 | 32.7400 | 34.0900 | -3.291% | 34 | 4,966 | -29.745% |
| 2026-08-06 | 30.5000 | 35.3900 | 30.5000 | 35.2500 | +9.711% | 36 | 4,971 | -32.057% |
| 2026-08-05 | 33.4500 | 33.4500 | 32.0900 | 32.1300 | -6.327% | 7 | 4,972 | -25.459% |
| 2026-08-04 | 31.2900 | 34.3000 | 31.2900 | 34.3000 | +35.573% | 9 | 4,973 | -30.175% |
| 2026-08-03 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -5.350% | 30 | 4,943 | -5.336% |
| 2026-07-31 | 27.2600 | 27.7300 | 26.7300 | 26.7300 | +1.442% | 8 | 4,944 | -10.400% |
| 2026-07-30 | 24.0500 | 27.6500 | 24.0500 | 26.3500 | +25.776% | 139 | 4,965 | -9.108% |
| 2026-07-29 | 22.7100 | 22.7100 | 19.1800 | 20.9500 | -7.709% | 280 | 4,965 | +14.320% |
| 2026-07-28 | 21.6000 | 22.8600 | 21.3000 | 22.7000 | -14.080% | 13 | 4,958 | +5.507% |
| 2026-07-27 | 27.2000 | 27.2000 | 23.5000 | 26.4200 | -3.752% | 223 | 4,848 | -9.349% |
| 2026-07-24 | 34.0000 | 34.0000 | 27.4500 | 27.4500 | -25.061% | 196 | 4,791 | -12.750% |
| 2026-07-23 | 37.5500 | 37.7500 | 36.2000 | 36.6300 | -8.676% | 55 | 4,772 | -34.616% |
| 2026-07-22 | 40.6500 | 41.1000 | 40.1100 | 40.1100 | +0.300% | 64 | 4,801 | -40.289% |
| 2026-07-21 | 37.5000 | 39.9900 | 37.5000 | 39.9900 | +19.982% | 142 | 4,756 | -40.110% |
| 2026-07-20 | 33.2200 | 33.3300 | 33.2200 | 33.3300 | +5.142% | 2 | 4,756 | -28.143% |
| 2026-07-17 | 28.8300 | 32.5400 | 27.0700 | 31.7000 | -0.596% | 25 | 4,746 | -24.448% |
| 2026-07-16 | 34.5000 | 34.5000 | 31.4000 | 31.8900 | -10.847% | 38 | 4,732 | -24.898% |
| 2026-07-15 | 40.0000 | 40.0000 | 34.5500 | 35.7700 | -13.180% | 13 | 4,731 | -33.044% |
| 2026-07-14 | 39.0700 | 41.2000 | 38.5200 | 41.2000 | +11.653% | 6 | 4,729 | -41.869% |
| 2026-07-13 | 39.0000 | 39.4500 | 36.9000 | 36.9000 | -16.041% | 28 | 4,707 | -35.095% |
| 2026-07-10 | 42.7000 | 43.9500 | 42.7000 | 43.9500 | -6.886% | 3 | 4,707 | -45.506% |
| 2026-07-09 | 50.3000 | 50.3000 | 47.0700 | 47.2000 | +11.610% | 15 | 4,707 | -49.258% |
| 2026-07-08 | 42.6500 | 43.0600 | 40.0100 | 42.2900 | -6.334% | 73 | 4,681 | -43.367% |
| 2026-07-07 | 49.0200 | 49.0200 | 45.1500 | 45.1500 | -22.396% | 2 | 4,681 | -46.955% |
| 2026-07-06 | 58.1800 | 58.1800 | 58.1800 | 58.1800 | -5.583% | 1 | 4,681 | -58.835% |
| 2026-07-01 | 61.6200 | 61.6200 | 61.6200 | 61.6200 | -7.031% | 2 | 4,683 | -61.133% |
| 2026-06-30 | 66.2800 | 66.2800 | 66.2800 | 66.2800 | +24.353% | 1 | 4,682 | -63.865% |
| 2026-06-29 | 53.3000 | 53.3000 | 53.3000 | 53.3000 | -13.390% | 1 | 4,681 | -55.066% |
| 2026-06-26 | 60.7500 | 61.5400 | 60.7500 | 61.5400 | -5.772% | 3 | 4,681 | -61.082% |
| 2026-06-25 | 60.3900 | 65.3100 | 60.3900 | 65.3100 | +5.373% | 2 | 4,681 | -63.329% |
| 2026-06-24 | 64.1100 | 64.1100 | 61.9800 | 61.9800 | -10.446% | 10 | 4,671 | -61.359% |
| 2026-06-23 | 62.7200 | 70.0000 | 62.7200 | 69.2100 | -6.473% | 13 | 4,675 | -65.395% |
| 2026-06-22 | 73.8000 | 74.0000 | 71.3500 | 74.0000 | +9.354% | 7 | 4,675 | -67.635% |
| 2026-06-18 | 64.0000 | 68.0000 | 63.4500 | 67.6700 | +24.622% | 15 | 4,679 | -64.608% |
| 2026-06-17 | 54.0000 | 56.0000 | 54.0000 | 54.3000 | -12.107% | 4 | 4,676 | -55.893% |
| 2026-06-15 | 64.3500 | 64.3500 | 61.7800 | 61.7800 | +3.397% | 4 | 4,676 | -61.233% |
| 2026-06-12 | 56.0000 | 59.7500 | 56.0000 | 59.7500 | +25.420% | 10 | 4,672 | -59.916% |
| 2026-06-11 | 50.8300 | 52.0000 | 47.6400 | 47.6400 | +13.971% | 133 | 4,655 | -49.727% |
| 2026-06-10 | 44.9800 | 44.9800 | 41.8000 | 41.8000 | +9.510% | 2 | 4,655 | -42.703% |
| 2026-06-09 | 38.1700 | 38.1700 | 38.1700 | 38.1700 | +3.386% | 1 | 4,655 | -37.254% |
| 2026-06-05 | 38.2700 | 38.2900 | 36.9200 | 36.9200 | -14.734% | 5 | 4,655 | -35.130% |
| 2026-06-02 | 40.5500 | 43.3000 | 40.5500 | 43.3000 | -6.277% | 4 | 4,655 | -44.688% |
| 2026-06-01 | 42.9200 | 46.2000 | 42.9200 | 46.2000 | -8.983% | 6 | 4,654 | -48.160% |
| 2026-05-29 | 60.0000 | 60.0000 | 50.7600 | 50.7600 | -8.705% | 4 | 4,654 | -52.817% |
| 2026-05-27 | 57.0400 | 57.0400 | 53.4500 | 55.6000 | -1.767% | 5 | 4,653 | -56.924% |
| 2026-05-26 | 56.6000 | 56.6000 | 56.6000 | 56.6000 | +4.313% | 2 | 4,655 | -57.686% |
| 2026-05-22 | 54.9100 | 56.1500 | 52.9500 | 54.2600 | +3.352% | 8 | 4,656 | -55.861% |
| 2026-05-21 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -2.144% | 1 | 4,657 | -54.381% |
| 2026-05-20 | 50.2000 | 53.9000 | 50.2000 | 53.6500 | +14.198% | 16 | 4,650 | -55.359% |
| 2026-05-19 | 41.8400 | 46.9800 | 41.8400 | 46.9800 | +11.064% | 533 | 4,651 | -49.021% |
| 2026-05-18 | 44.7900 | 44.7900 | 42.3000 | 42.3000 | -3.710% | 5 | 4,648 | -43.381% |
| 2026-05-15 | 43.9300 | 43.9300 | 43.9300 | 43.9300 | -16.324% | 1 | 4,648 | -45.481% |
| 2026-05-14 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | +0.478% | 20 | 4,648 | -54.381% |
| 2026-05-12 | 59.0000 | 59.0000 | 52.2300 | 52.2500 | -18.296% | 15 | 4,656 | -54.163% |
| 2026-05-11 | 66.5000 | 66.5000 | 61.2400 | 63.9500 | +6.282% | 53 | 4,631 | -62.549% |
| 2026-05-08 | 54.0500 | 64.1100 | 53.2500 | 60.1700 | +29.873% | 123 | 4,603 | -60.196% |
| 2026-05-07 | 49.0000 | 49.0000 | 45.2200 | 46.3300 | -4.710% | 71 | 4,622 | -48.306% |
| 2026-05-06 | 43.0000 | 48.6200 | 43.0000 | 48.6200 | +7.376% | 36 | 4,619 | -50.740% |
| 2026-05-05 | 40.2700 | 45.2800 | 40.2700 | 45.2800 | +33.964% | 20 | 4,617 | -47.107% |
| 2026-05-04 | 36.5300 | 37.0500 | 33.5000 | 33.8000 | -8.599% | 132 | 4,704 | -29.142% |
| 2026-05-01 | 32.4900 | 37.1800 | 32.4000 | 36.9800 | +19.715% | 111 | 4,741 | -35.235% |
| 2026-04-30 | 30.7200 | 32.0500 | 30.7200 | 30.8900 | -5.012% | 26 | 4,736 | -22.467% |
| 2026-04-29 | 25.5600 | 32.5200 | 25.5600 | 32.5200 | +38.915% | 275 | 4,767 | -26.353% |
| 2026-04-28 | 22.4500 | 23.6000 | 21.3000 | 23.4100 | -0.468% | 164 | 4,790 | +2.307% |
| 2026-04-27 | 23.6000 | 25.3000 | 23.1700 | 23.5200 | +8.587% | 65 | 4,799 | +1.828% |
| 2026-04-24 | 22.0000 | 23.8000 | 20.4000 | 21.6600 | +90.000% | 317 | 4,891 | +10.572% |
| 2026-04-23 | 11.5000 | 12.3000 | 11.2000 | 11.4000 | +7.547% | 239 | 4,893 | +110.088% |
| 2026-04-22 | 11.5700 | 11.5700 | 10.4900 | 10.6000 | -3.019% | 547 | 4,581 | +125.943% |
| 2026-04-21 | 11.6000 | 11.7200 | 10.9300 | 10.9300 | +1.580% | 25 | 4,529 | +119.122% |
| 2026-04-20 | 12.7300 | 12.7300 | 10.4700 | 10.7600 | -13.226% | 74 | 4,537 | +122.584% |
| 2026-04-17 | 12.6500 | 13.6000 | 12.2500 | 12.4000 | -1.976% | 654 | 4,537 | +93.145% |
| 2026-04-16 | 10.4800 | 12.6500 | 10.4800 | 12.6500 | +19.340% | 205 | 4,057 | +89.328% |
| 2026-04-15 | 9.8500 | 10.9300 | 9.7600 | 10.6000 | +8.718% | 139 | 4,003 | +125.943% |
| 2026-04-14 | 10.7000 | 10.7000 | 8.9500 | 9.7500 | -8.879% | 133 | 3,962 | +145.641% |
| 2026-04-13 | 9.2000 | 10.9000 | 9.2000 | 10.7000 | +16.178% | 2,661 | 3,939 | +123.832% |
| 2026-04-10 | 9.5000 | 9.5500 | 8.8100 | 9.2100 | +4.068% | 100 | 1,689 | +160.043% |
| 2026-04-09 | 7.2000 | 8.8500 | 7.2000 | 8.8500 | +23.088% | 167 | 1,594 | +170.621% |
| 2026-04-08 | 5.6000 | 7.3000 | 5.6000 | 7.1900 | +51.688% | 37 | 1,555 | +233.102% |
| 2026-04-07 | 4.7000 | 4.9700 | 4.6500 | 4.7400 | +18.500% | 35 | 1,541 | +405.274% |
| 2026-04-06 | 4.2800 | 4.7000 | 4.0000 | 4.0000 | -1.235% | 95 | 1,538 | +498.750% |
| 2026-04-02 | 3.0500 | 4.0500 | 3.0500 | 4.0500 | +22.356% | 90 | 1,485 | +491.358% |
| 2026-04-01 | 3.2500 | 3.5000 | 3.2500 | 3.3100 | +60.680% | 79 | 1,485 | +623.565% |
| 2026-03-31 | 1.7900 | 2.0600 | 1.7200 | 2.0600 | +18.391% | 258 | 1,415 | +1062.621% |
| 2026-03-30 | 1.9100 | 1.9100 | 1.7400 | 1.7400 | -15.122% | 9 | 1,357 | +1276.437% |
| 2026-03-27 | 2.1300 | 2.1400 | 2.0000 | 2.0500 | -17.004% | 45 | 1,363 | +1068.293% |
| 2026-03-26 | 2.6000 | 2.6800 | 2.4700 | 2.4700 | -18.212% | 8 | 1,361 | +869.636% |
| 2026-03-25 | 2.8800 | 3.1500 | 2.8800 | 3.0200 | +38.532% | 34 | 1,361 | +693.046% |
| 2026-03-24 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -2.242% | 11 | 1,331 | +998.624% |
| 2026-03-23 | 2.5100 | 2.5100 | 2.0200 | 2.2300 | -12.549% | 74 | 1,320 | +973.991% |
| 2026-03-18 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +11.842% | 67 | 1,296 | +839.216% |
| 2026-03-17 | 2.6500 | 2.6800 | 2.2800 | 2.2800 | -32.941% | 17 | 1,229 | +950.439% |
| 2026-03-16 | 3.8500 | 3.8500 | 3.4000 | 3.4000 | +20.567% | 28 | 1,225 | +604.412% |
| 2026-03-13 | 2.8800 | 2.8800 | 2.7700 | 2.8200 | -5.686% | 8 | 1,200 | +749.291% |
| 2026-03-12 | 3.0500 | 3.0500 | 2.9900 | 2.9900 | -14.571% | 5 | 1,200 | +701.003% |
| 2026-03-11 | 3.5000 | 3.8000 | 3.5000 | 3.5000 | +2.639% | 65 | 1,195 | +584.286% |
| 2026-03-10 | 2.9900 | 3.5000 | 2.9900 | 3.4100 | +32.171% | 61 | 1,196 | +602.346% |
| 2026-03-09 | 2.6900 | 2.6900 | 2.5500 | 2.5800 | -1.901% | 10 | 1,143 | +828.295% |
| 2026-03-06 | 2.8100 | 2.8100 | 2.6300 | 2.6300 | -15.161% | 3 | 1,136 | +810.646% |
| 2026-03-05 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 0.000% | 10 | 1,133 | +672.581% |
| 2026-03-04 | 2.4200 | 3.1000 | 2.4200 | 3.1000 | +40.909% | 17 | 1,123 | +672.581% |
| 2026-03-03 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -25.676% | 4 | 1,114 | +988.636% |
| 2026-03-02 | 3.2000 | 3.2000 | 2.9000 | 2.9600 | -4.516% | 9 | 1,113 | +709.122% |
| 2026-02-26 | 3.1000 | 3.1200 | 3.1000 | 3.1000 | -8.012% | 37 | 1,104 | +672.581% |
| 2026-02-25 | 3.2900 | 3.3700 | 3.2900 | 3.3700 | +2.121% | 801 | 269 | +610.682% |
| 2026-02-24 | 3.0000 | 3.3000 | 3.0000 | 3.3000 | +28.405% | 4 | 269 | +625.758% |
| 2026-02-23 | 2.7300 | 2.7300 | 2.3400 | 2.5700 | 0.000% | 518 | 266 | +831.907% |