INTC261016C00075000
INTC Oct 16 2026 75.00 Call
optionOPRA
EODOct 6, 2026
38.40USD-9.668%(-4.11)25Vol1,508OI
INTC261016C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 42.8500 | 42.8500 | 38.2700 | 38.4000 | -9.668% | 25 | 1,511 | 0.000% |
| 2026-10-05 | 43.0500 | 43.0500 | 41.6200 | 42.5100 | -5.847% | 97 | 1,507 | -9.668% |
| 2026-10-02 | 48.7000 | 49.0500 | 45.1000 | 45.1500 | -0.878% | 4 | 1,507 | -14.950% |
| 2026-10-01 | 43.1500 | 45.5500 | 43.1500 | 45.5500 | +0.441% | 3 | 1,508 | -15.697% |
| 2026-09-30 | 44.9700 | 45.3500 | 44.0000 | 45.3500 | +5.514% | 7 | 1,510 | -15.325% |
| 2026-09-29 | 42.4000 | 42.9800 | 42.4000 | 42.9800 | +4.600% | 2 | 1,511 | -10.656% |
| 2026-09-28 | 41.7300 | 41.7300 | 41.0900 | 41.0900 | -17.374% | 3 | 1,512 | -6.547% |
| 2026-09-25 | 50.5100 | 50.5100 | 48.9700 | 49.7300 | -0.100% | 12 | 1,536 | -22.783% |
| 2026-09-24 | 51.0000 | 51.0000 | 49.7800 | 49.7800 | +7.749% | 14 | 1,553 | -22.861% |
| 2026-09-23 | 47.9000 | 47.9000 | 45.4000 | 46.2000 | -0.560% | 22 | 1,565 | -16.883% |
| 2026-09-22 | 46.4600 | 46.4600 | 46.4600 | 46.4600 | -2.292% | 40 | 1,586 | -17.348% |
| 2026-09-21 | 41.1100 | 47.5500 | 41.1100 | 47.5500 | +41.392% | 13 | 1,588 | -19.243% |
| 2026-09-18 | 35.1000 | 35.1000 | 32.1900 | 33.6300 | -5.134% | 8 | 1,587 | +14.184% |
| 2026-09-17 | 32.9000 | 36.6000 | 32.9000 | 35.4500 | +30.331% | 16 | 1,587 | +8.322% |
| 2026-09-16 | 28.0700 | 28.2900 | 26.5500 | 27.2000 | +12.629% | 145 | 1,584 | +41.176% |
| 2026-09-15 | 26.0000 | 26.0000 | 23.9500 | 24.1500 | +3.426% | 18 | 1,584 | +59.006% |
| 2026-09-14 | 23.2100 | 23.6200 | 22.1700 | 23.3500 | -20.171% | 12 | 1,575 | +64.454% |
| 2026-09-11 | 29.6000 | 29.6000 | 28.9900 | 29.2500 | +8.333% | 15 | 1,587 | +31.282% |
| 2026-09-10 | 25.6000 | 27.8000 | 25.6000 | 27.0000 | -15.757% | 8 | 1,582 | +42.222% |
| 2026-09-09 | 29.6000 | 32.0500 | 29.6000 | 32.0500 | +0.691% | 13 | 1,581 | +19.813% |
| 2026-09-08 | 27.9700 | 31.8300 | 26.6500 | 31.8300 | +46.682% | 150 | 1,652 | +20.641% |
| 2026-09-04 | 19.7200 | 21.7700 | 19.7200 | 21.7000 | +16.667% | 55 | 1,656 | +76.959% |
| 2026-09-03 | 16.2000 | 18.6000 | 16.2000 | 18.6000 | +12.727% | 13 | 1,660 | +106.452% |
| 2026-09-02 | 15.1000 | 16.7100 | 15.1000 | 16.5000 | +5.297% | 13 | 1,666 | +132.727% |
| 2026-09-01 | 14.4500 | 16.0000 | 13.7400 | 15.6700 | -7.278% | 34 | 1,676 | +145.054% |
| 2026-08-31 | 17.2000 | 17.2000 | 16.5000 | 16.9000 | -2.594% | 34 | 1,687 | +127.219% |
| 2026-08-28 | 19.8000 | 19.8000 | 16.8000 | 17.3500 | -6.216% | 24 | 1,693 | +121.326% |
| 2026-08-27 | 19.0000 | 19.0000 | 17.6500 | 18.5000 | +23.663% | 12 | 1,703 | +107.568% |
| 2026-08-26 | 15.1900 | 15.1900 | 14.2500 | 14.9600 | -5.912% | 6 | 1,702 | +156.684% |
| 2026-08-25 | 17.0000 | 17.4500 | 15.5500 | 15.9000 | +1.923% | 25 | 1,704 | +141.509% |
| 2026-08-24 | 17.0500 | 17.0500 | 14.5300 | 15.6000 | -13.573% | 84 | 1,647 | +146.154% |
| 2026-08-21 | 18.8600 | 19.7000 | 18.0000 | 18.0500 | -11.520% | 97 | 1,622 | +112.742% |
| 2026-08-20 | 18.5000 | 20.4000 | 18.5000 | 20.4000 | -1.970% | 43 | 1,610 | +88.235% |
| 2026-08-19 | 22.5000 | 22.5000 | 20.8000 | 20.8100 | -12.194% | 21 | 1,605 | +84.527% |
| 2026-08-18 | 23.5000 | 24.8000 | 23.5000 | 23.7000 | -25.284% | 20 | 1,595 | +62.025% |
| 2026-08-17 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | +5.382% | 1 | 1,595 | +21.059% |
| 2026-08-14 | 32.5800 | 32.5800 | 30.1000 | 30.1000 | -6.522% | 4 | 1,595 | +27.575% |
| 2026-08-13 | 32.5100 | 33.0000 | 31.7200 | 32.2000 | +11.419% | 7 | 1,594 | +19.255% |
| 2026-08-12 | 29.9000 | 30.0000 | 28.0000 | 28.9000 | +14.410% | 18 | 1,601 | +32.872% |
| 2026-08-11 | 25.1500 | 25.3000 | 25.1500 | 25.2600 | -4.282% | 12 | 1,602 | +52.019% |
| 2026-08-10 | 25.4500 | 26.3900 | 25.4500 | 26.3900 | -10.542% | 13 | 1,606 | +45.510% |
| 2026-08-07 | 30.0200 | 30.0200 | 29.5000 | 29.5000 | +1.097% | 4 | 1,609 | +30.169% |
| 2026-08-06 | 25.7800 | 29.3500 | 25.7800 | 29.1800 | -5.719% | 9 | 1,608 | +31.597% |
| 2026-08-05 | 30.5000 | 30.9500 | 30.5000 | 30.9500 | +3.616% | 8 | 1,616 | +24.071% |
| 2026-08-04 | 25.0500 | 30.3400 | 25.0500 | 29.8700 | +36.268% | 20 | 1,629 | +28.557% |
| 2026-08-03 | 18.7500 | 22.0000 | 18.6700 | 21.9200 | -6.325% | 67 | 1,621 | +75.182% |
| 2026-07-31 | 23.7500 | 24.5000 | 23.1400 | 23.4000 | +4.000% | 20 | 1,615 | +64.103% |
| 2026-07-30 | 19.9800 | 23.7000 | 19.9500 | 22.5000 | +38.889% | 21 | 1,622 | +70.667% |
| 2026-07-29 | 19.5600 | 19.7200 | 16.2000 | 16.2000 | -20.898% | 73 | 1,642 | +137.037% |
| 2026-07-28 | 18.9300 | 20.4800 | 17.9000 | 20.4800 | -7.831% | 58 | 1,603 | +87.500% |
| 2026-07-27 | 24.5000 | 24.5000 | 20.1000 | 22.2200 | -9.675% | 19 | 1,593 | +72.817% |
| 2026-07-24 | 27.2000 | 27.2000 | 24.1000 | 24.6000 | -20.517% | 43 | 1,572 | +56.098% |
| 2026-07-23 | 31.1300 | 31.1300 | 30.9500 | 30.9500 | -15.205% | 35 | 1,556 | +24.071% |
| 2026-07-22 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +1.615% | 10 | 1,556 | +5.205% |
| 2026-07-21 | 35.3300 | 35.9200 | 35.3300 | 35.9200 | +16.434% | 50 | 1,524 | +6.904% |
| 2026-07-20 | 30.8600 | 31.8000 | 30.5500 | 30.8500 | +8.665% | 103 | 1,475 | +24.473% |
| 2026-07-17 | 26.1200 | 29.2000 | 25.7100 | 28.3900 | -0.456% | 38 | 1,443 | +35.259% |
| 2026-07-16 | 30.0000 | 31.7300 | 28.4300 | 28.5200 | -14.764% | 41 | 1,425 | +34.642% |
| 2026-07-15 | 32.6000 | 33.4600 | 31.7500 | 33.4600 | -6.719% | 5 | 1,424 | +14.764% |
| 2026-07-14 | 37.5700 | 37.5700 | 35.0500 | 35.8700 | +7.235% | 4 | 1,421 | +7.053% |
| 2026-07-13 | 35.1500 | 35.6900 | 33.1200 | 33.4500 | -22.569% | 23 | 1,411 | +14.798% |
| 2026-07-09 | 43.1600 | 43.3000 | 43.1600 | 43.2000 | +14.286% | 104 | 1,371 | -11.111% |
| 2026-07-08 | 39.5500 | 39.5500 | 36.6700 | 37.8000 | -5.500% | 6 | 1,371 | +1.587% |
| 2026-07-07 | 40.7000 | 41.4500 | 39.9000 | 40.0000 | -20.588% | 7 | 1,369 | -4.000% |
| 2026-07-02 | 52.4500 | 52.4500 | 49.9900 | 50.3700 | -25.011% | 7 | 1,366 | -23.764% |
| 2026-06-30 | 67.1700 | 67.1700 | 67.1700 | 67.1700 | +18.049% | 8 | 1,366 | -42.832% |
| 2026-06-29 | 56.9000 | 56.9000 | 56.9000 | 56.9000 | -4.370% | 1 | 1,366 | -32.513% |
| 2026-06-26 | 60.0000 | 60.0000 | 59.5000 | 59.5000 | -4.295% | 2 | 1,368 | -35.462% |
| 2026-06-24 | 61.0000 | 62.1700 | 61.0000 | 62.1700 | -4.574% | 2 | 1,368 | -38.234% |
| 2026-06-23 | 65.1500 | 65.1500 | 65.1500 | 65.1500 | +2.308% | 40 | 1,328 | -41.059% |
| 2026-06-18 | 60.0000 | 63.6800 | 60.0000 | 63.6800 | +25.280% | 2 | 1,327 | -39.698% |
| 2026-06-17 | 49.6900 | 50.8300 | 49.6900 | 50.8300 | -11.446% | 8 | 1,321 | -24.454% |
| 2026-06-15 | 59.0000 | 59.0000 | 57.4000 | 57.4000 | +22.571% | 3 | 1,321 | -33.101% |
| 2026-06-11 | 46.8300 | 46.8300 | 46.8300 | 46.8300 | +20.696% | 1 | 1,321 | -18.001% |
| 2026-06-10 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | +4.893% | 1 | 1,320 | -1.031% |
| 2026-06-09 | 36.9900 | 36.9900 | 36.9900 | 36.9900 | -13.615% | 1 | 1,320 | +3.812% |
| 2026-06-08 | 42.8200 | 42.8200 | 42.8200 | 42.8200 | +15.730% | 2 | 1,320 | -10.322% |
| 2026-06-05 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -6.139% | 1 | 1,320 | +3.784% |
| 2026-06-02 | 39.4200 | 39.4200 | 39.4200 | 39.4200 | -2.426% | 1 | 1,320 | -2.588% |
| 2026-06-01 | 41.5200 | 42.6800 | 40.4000 | 40.4000 | -15.921% | 13 | 1,319 | -4.950% |
| 2026-05-29 | 52.0000 | 52.2800 | 47.8000 | 48.0500 | -7.774% | 16 | 1,314 | -20.083% |
| 2026-05-22 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | +9.523% | 1 | 1,314 | -26.296% |
| 2026-05-21 | 47.5700 | 47.5700 | 47.5700 | 47.5700 | +32.139% | 1 | 1,314 | -19.277% |
| 2026-05-19 | 35.7500 | 36.0000 | 35.7500 | 36.0000 | -6.372% | 2 | 1,315 | +6.667% |
| 2026-05-18 | 39.5500 | 39.7000 | 38.4500 | 38.4500 | -5.760% | 4 | 1,315 | -0.130% |
| 2026-05-15 | 40.9000 | 40.9000 | 40.3500 | 40.8000 | -14.805% | 5 | 1,319 | -5.882% |
| 2026-05-14 | 47.8900 | 47.8900 | 47.8900 | 47.8900 | -3.681% | 2 | 1,319 | -19.816% |
| 2026-05-12 | 55.6200 | 55.9900 | 49.7200 | 49.7200 | -17.668% | 10 | 1,322 | -22.767% |
| 2026-05-11 | 58.0000 | 60.3900 | 58.0000 | 60.3900 | +6.790% | 272 | 1,321 | -36.413% |
| 2026-05-08 | 50.7000 | 60.4300 | 50.7000 | 56.5500 | +34.483% | 20 | 1,327 | -32.095% |
| 2026-05-07 | 42.0500 | 42.0500 | 42.0500 | 42.0500 | -2.662% | 3 | 1,327 | -8.680% |
| 2026-05-06 | 42.5900 | 43.4000 | 42.5900 | 43.2000 | +5.882% | 375 | 1,402 | -11.111% |
| 2026-05-05 | 42.1700 | 42.1700 | 40.8000 | 40.8000 | +21.392% | 45 | 1,411 | -5.882% |
| 2026-05-04 | 33.6100 | 33.6100 | 33.6100 | 33.6100 | -0.533% | 2 | 1,411 | +14.252% |
| 2026-05-01 | 32.0000 | 33.8300 | 32.0000 | 33.7900 | +16.117% | 14 | 1,415 | +13.643% |
| 2026-04-30 | 28.0000 | 29.6600 | 27.3500 | 29.1000 | +0.241% | 25 | 1,403 | +31.959% |
| 2026-04-29 | 23.1000 | 29.0300 | 23.1000 | 29.0300 | +40.242% | 10 | 1,405 | +32.277% |
| 2026-04-28 | 19.3000 | 20.7000 | 18.7000 | 20.7000 | +1.720% | 109 | 1,396 | +85.507% |
| 2026-04-27 | 21.4200 | 22.5000 | 20.3500 | 20.3500 | +5.168% | 120 | 1,450 | +88.698% |
| 2026-04-24 | 19.4900 | 21.0000 | 17.7800 | 19.3500 | +97.449% | 807 | 863 | +98.450% |
| 2026-04-23 | 10.2600 | 10.2600 | 9.5000 | 9.8000 | +7.692% | 113 | 833 | +291.837% |
| 2026-04-22 | 9.3100 | 9.3100 | 8.9000 | 9.1000 | -2.045% | 97 | 779 | +321.978% |
| 2026-04-21 | 9.6500 | 9.7600 | 9.1800 | 9.2900 | +3.222% | 20 | 777 | +313.348% |
| 2026-04-20 | 11.1000 | 11.1000 | 8.7500 | 9.0000 | -14.204% | 92 | 776 | +326.667% |
| 2026-04-17 | 11.0600 | 11.5300 | 10.4000 | 10.4900 | -2.870% | 224 | 589 | +266.063% |
| 2026-04-16 | 9.7400 | 10.8000 | 9.4000 | 10.8000 | +22.034% | 346 | 393 | +255.556% |
| 2026-04-15 | 8.1000 | 9.3600 | 8.1000 | 8.8500 | +4.118% | 325 | 402 | +333.898% |
| 2026-04-14 | 8.7700 | 8.7700 | 7.3500 | 8.5000 | -5.345% | 52 | 374 | +351.765% |
| 2026-04-13 | 8.5000 | 9.2500 | 8.1800 | 8.9800 | +13.671% | 246 | 186 | +327.617% |
| 2026-04-10 | 7.2000 | 8.0000 | 7.2000 | 7.9000 | +5.898% | 181 | 186 | +386.076% |
| 2026-04-09 | 6.2000 | 7.4600 | 6.2000 | 7.4600 | +22.295% | 148 | 121 | +414.745% |
| 2026-04-08 | 5.3500 | 6.1000 | 5.0500 | 6.1000 | 0.000% | 102 | 0 | +529.508% |