INTC261016C00080000
INTC Oct 16 2026 80.00 Call
optionOPRA
EODOct 6, 2026
33.08USD-10.158%(-3.74)19Vol2,500OI
INTC261016C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 37.5000 | 37.5000 | 33.0800 | 33.0800 | -10.158% | 19 | 2,507 | 0.000% |
| 2026-10-05 | 36.6500 | 37.6400 | 36.6500 | 36.8200 | -7.812% | 19 | 2,518 | -10.158% |
| 2026-10-02 | 45.1500 | 45.7000 | 39.9400 | 39.9400 | -5.221% | 94 | 2,517 | -17.176% |
| 2026-10-01 | 42.1500 | 42.1700 | 42.1400 | 42.1400 | +5.482% | 18 | 2,505 | -21.500% |
| 2026-09-30 | 39.7000 | 39.9500 | 39.6000 | 39.9500 | +8.648% | 10 | 2,514 | -17.196% |
| 2026-09-29 | 36.7700 | 36.7700 | 36.7700 | 36.7700 | +2.997% | 100 | 2,574 | -10.035% |
| 2026-09-28 | 37.1300 | 37.1300 | 35.3500 | 35.7000 | -19.685% | 1,202 | 2,927 | -7.339% |
| 2026-09-25 | 45.9000 | 46.0400 | 43.6500 | 44.4500 | -5.726% | 14 | 2,939 | -25.579% |
| 2026-09-24 | 40.5600 | 47.1500 | 40.5600 | 47.1500 | +16.276% | 7 | 2,944 | -29.841% |
| 2026-09-23 | 40.6500 | 40.6500 | 40.5500 | 40.5500 | -3.682% | 2 | 2,944 | -18.422% |
| 2026-09-22 | 42.6900 | 42.6900 | 41.7300 | 42.1000 | -0.449% | 16 | 2,950 | -21.425% |
| 2026-09-21 | 36.9000 | 45.0000 | 36.2000 | 42.2900 | +44.829% | 680 | 3,521 | -21.778% |
| 2026-09-18 | 29.5000 | 30.3000 | 27.2200 | 29.2000 | -4.886% | 556 | 3,355 | +13.288% |
| 2026-09-17 | 26.4000 | 31.7900 | 26.3500 | 30.7000 | +39.863% | 259 | 3,343 | +7.752% |
| 2026-09-16 | 23.5000 | 25.0500 | 21.1500 | 21.9500 | +19.293% | 53 | 3,336 | +50.706% |
| 2026-09-15 | 21.3000 | 21.3000 | 18.1000 | 18.4000 | -2.387% | 47 | 3,343 | +79.783% |
| 2026-09-14 | 17.2400 | 20.0000 | 16.5500 | 18.8500 | -21.294% | 162 | 3,386 | +75.491% |
| 2026-09-11 | 25.4000 | 25.5000 | 23.9200 | 23.9500 | +8.371% | 26 | 3,402 | +38.121% |
| 2026-09-10 | 22.7000 | 23.8000 | 21.2000 | 22.1000 | -18.899% | 505 | 3,104 | +49.683% |
| 2026-09-09 | 25.6800 | 27.7000 | 25.6500 | 27.2500 | +3.025% | 60 | 3,129 | +21.394% |
| 2026-09-08 | 22.9500 | 27.2300 | 22.6400 | 26.4500 | +50.455% | 233 | 3,122 | +25.066% |
| 2026-09-04 | 14.9000 | 17.6300 | 14.9000 | 17.5800 | +23.368% | 127 | 3,174 | +88.168% |
| 2026-09-03 | 12.8000 | 15.0000 | 12.0500 | 14.2500 | +10.895% | 260 | 3,152 | +132.140% |
| 2026-09-02 | 11.8000 | 13.3000 | 11.7500 | 12.8500 | +7.983% | 136 | 3,130 | +157.432% |
| 2026-09-01 | 11.1900 | 12.4100 | 10.2700 | 11.9000 | -7.176% | 971 | 3,850 | +177.983% |
| 2026-08-31 | 13.6000 | 14.1000 | 12.5400 | 12.8200 | -2.879% | 64 | 3,898 | +158.034% |
| 2026-08-28 | 14.6400 | 16.2500 | 13.0000 | 13.2000 | -12.409% | 185 | 3,997 | +150.606% |
| 2026-08-27 | 14.5000 | 15.9000 | 12.8000 | 15.0700 | +21.532% | 2,110 | 2,703 | +119.509% |
| 2026-08-26 | 11.8500 | 12.5000 | 11.2200 | 12.4000 | +1.224% | 272 | 2,575 | +166.774% |
| 2026-08-25 | 15.1100 | 15.1100 | 12.2100 | 12.2500 | -1.606% | 763 | 2,577 | +170.041% |
| 2026-08-24 | 12.4000 | 12.8500 | 11.0000 | 12.4500 | -16.555% | 650 | 2,223 | +165.703% |
| 2026-08-21 | 15.2000 | 16.2000 | 14.5500 | 14.9200 | -7.387% | 93 | 2,192 | +121.716% |
| 2026-08-20 | 16.2200 | 16.4900 | 14.6500 | 16.1100 | -6.337% | 342 | 2,045 | +105.338% |
| 2026-08-19 | 20.6000 | 21.1000 | 16.3500 | 17.2000 | -15.062% | 1,511 | 2,622 | +92.326% |
| 2026-08-18 | 21.5000 | 21.5000 | 19.5000 | 20.2500 | -22.710% | 1,676 | 1,418 | +63.358% |
| 2026-08-17 | 26.3800 | 27.9900 | 26.1100 | 26.2000 | +1.550% | 40 | 1,437 | +26.260% |
| 2026-08-14 | 27.0000 | 27.0000 | 25.8000 | 25.8000 | -8.673% | 5 | 1,437 | +28.217% |
| 2026-08-13 | 24.2000 | 28.7500 | 24.2000 | 28.2500 | +14.837% | 35 | 1,444 | +17.097% |
| 2026-08-12 | 24.7500 | 26.2000 | 23.9600 | 24.6000 | +14.739% | 1,412 | 2,222 | +34.472% |
| 2026-08-11 | 21.9500 | 22.2500 | 21.4000 | 21.4400 | -4.626% | 13 | 2,221 | +54.291% |
| 2026-08-10 | 22.5000 | 23.1000 | 22.4800 | 22.4800 | -12.359% | 14 | 2,225 | +47.153% |
| 2026-08-07 | 25.9000 | 26.5000 | 23.9000 | 25.6500 | -1.346% | 9 | 2,228 | +28.967% |
| 2026-08-06 | 23.7500 | 26.2000 | 23.7500 | 26.0000 | -4.587% | 21 | 2,225 | +27.231% |
| 2026-08-05 | 26.3800 | 27.3100 | 24.4200 | 27.2500 | +1.679% | 39 | 2,221 | +21.394% |
| 2026-08-04 | 21.4300 | 26.9500 | 21.4300 | 26.8000 | +44.319% | 21 | 2,228 | +23.433% |
| 2026-08-03 | 15.8000 | 18.9200 | 15.8000 | 18.5700 | -6.448% | 1,359 | 1,335 | +78.137% |
| 2026-07-31 | 23.8500 | 23.8500 | 19.8500 | 19.8500 | -2.696% | 98 | 1,300 | +66.650% |
| 2026-07-30 | 16.8000 | 21.5000 | 16.5000 | 20.4000 | +50.554% | 64 | 1,306 | +62.157% |
| 2026-07-29 | 15.1800 | 16.3200 | 13.5500 | 13.5500 | -20.294% | 135 | 1,255 | +144.133% |
| 2026-07-28 | 16.4000 | 17.0100 | 14.6000 | 17.0000 | -15.000% | 246 | 1,258 | +94.588% |
| 2026-07-27 | 21.7500 | 21.7500 | 18.7900 | 20.0000 | -4.671% | 19 | 1,253 | +65.400% |
| 2026-07-24 | 25.0000 | 25.0800 | 20.9800 | 20.9800 | -26.386% | 120 | 1,291 | +57.674% |
| 2026-07-23 | 29.3500 | 30.8500 | 27.7000 | 28.5000 | -10.406% | 25 | 1,275 | +16.070% |
| 2026-07-22 | 30.5700 | 33.1500 | 30.5700 | 31.8100 | -0.126% | 140 | 1,233 | +3.992% |
| 2026-07-21 | 30.9000 | 31.8500 | 29.2500 | 31.8500 | +17.963% | 25 | 1,223 | +3.862% |
| 2026-07-20 | 28.9500 | 28.9500 | 26.3600 | 27.0000 | +9.047% | 14 | 1,223 | +22.519% |
| 2026-07-17 | 20.8800 | 25.8700 | 20.8800 | 24.7600 | -2.134% | 29 | 1,211 | +33.603% |
| 2026-07-16 | 26.1000 | 26.1000 | 25.0500 | 25.3000 | -12.698% | 18 | 1,209 | +30.751% |
| 2026-07-15 | 34.4000 | 34.4000 | 27.6000 | 28.9800 | -16.097% | 21 | 1,199 | +14.148% |
| 2026-07-14 | 33.8000 | 34.9500 | 31.2000 | 34.5400 | +12.435% | 12 | 1,202 | -4.227% |
| 2026-07-13 | 32.0000 | 32.0000 | 29.8200 | 30.7200 | -22.228% | 64 | 1,197 | +7.682% |
| 2026-07-09 | 41.6500 | 42.2700 | 39.5000 | 39.5000 | +18.263% | 93 | 1,205 | -16.253% |
| 2026-07-08 | 35.4700 | 35.4700 | 33.0000 | 33.4000 | -8.040% | 5 | 1,201 | -0.958% |
| 2026-07-07 | 40.0000 | 40.0000 | 36.3200 | 36.3200 | -19.378% | 60 | 1,197 | -8.921% |
| 2026-07-02 | 49.0000 | 49.7000 | 45.0500 | 45.0500 | -14.759% | 445 | 929 | -26.570% |
| 2026-07-01 | 54.0000 | 54.0000 | 52.8500 | 52.8500 | -19.559% | 11 | 938 | -37.408% |
| 2026-06-30 | 65.0000 | 65.7000 | 63.9300 | 65.7000 | +43.890% | 8 | 936 | -49.650% |
| 2026-06-29 | 45.6600 | 45.6600 | 45.6600 | 45.6600 | -14.718% | 75 | 974 | -27.551% |
| 2026-06-26 | 53.5400 | 53.5400 | 53.5400 | 53.5400 | -4.987% | 1 | 974 | -38.214% |
| 2026-06-25 | 53.5000 | 56.3500 | 53.5000 | 56.3500 | -6.582% | 3 | 974 | -41.295% |
| 2026-06-24 | 60.3200 | 60.3200 | 60.3200 | 60.3200 | +2.064% | 3 | 972 | -45.159% |
| 2026-06-23 | 60.0000 | 61.6000 | 59.1000 | 59.1000 | -7.439% | 23 | 966 | -44.027% |
| 2026-06-22 | 62.1500 | 65.0000 | 62.1500 | 63.8500 | +7.928% | 6 | 965 | -48.191% |
| 2026-06-18 | 55.3300 | 59.1600 | 55.1200 | 59.1600 | +16.894% | 11 | 963 | -44.084% |
| 2026-06-17 | 46.0000 | 50.6100 | 46.0000 | 50.6100 | +9.380% | 10 | 964 | -34.637% |
| 2026-06-16 | 51.1600 | 51.1600 | 46.2700 | 46.2700 | -13.514% | 2 | 964 | -28.507% |
| 2026-06-15 | 55.0500 | 55.0500 | 53.5000 | 53.5000 | 0.000% | 21 | 955 | -38.168% |
| 2026-06-12 | 49.0800 | 53.5000 | 49.0800 | 53.5000 | +28.606% | 8 | 963 | -38.168% |
| 2026-06-11 | 40.2700 | 43.0000 | 40.2700 | 41.6000 | +20.058% | 25 | 957 | -20.481% |
| 2026-06-10 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | +1.762% | 6 | 957 | -4.531% |
| 2026-06-09 | 33.5000 | 34.0900 | 33.5000 | 34.0500 | -5.679% | 4 | 954 | -2.849% |
| 2026-06-08 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | +22.001% | 7 | 947 | -8.366% |
| 2026-06-05 | 31.8000 | 31.8000 | 29.5200 | 29.5900 | -25.653% | 33 | 960 | +11.795% |
| 2026-06-04 | 35.9300 | 39.8000 | 35.9300 | 39.8000 | +3.646% | 12 | 952 | -16.884% |
| 2026-06-03 | 43.0000 | 43.0000 | 38.4000 | 38.4000 | +8.169% | 90 | 867 | -13.854% |
| 2026-06-02 | 34.6000 | 35.5000 | 34.6000 | 35.5000 | -2.473% | 3 | 866 | -6.817% |
| 2026-06-01 | 35.9600 | 38.6300 | 35.5000 | 36.4000 | -19.039% | 11 | 874 | -9.121% |
| 2026-05-28 | 48.8000 | 48.8000 | 44.9600 | 44.9600 | -7.963% | 2 | 874 | -26.423% |
| 2026-05-26 | 48.2500 | 50.4000 | 48.2500 | 48.8500 | +3.936% | 13 | 876 | -32.282% |
| 2026-05-22 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +4.444% | 3 | 873 | -29.617% |
| 2026-05-21 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | 0.000% | 1 | 873 | -26.489% |
| 2026-05-20 | 48.4500 | 48.4500 | 44.7500 | 45.0000 | +36.778% | 9 | 879 | -26.489% |
| 2026-05-19 | 32.6000 | 32.9000 | 32.6000 | 32.9000 | -6.640% | 6 | 879 | +0.547% |
| 2026-05-18 | 33.4000 | 35.8000 | 33.4000 | 35.2400 | -9.175% | 9 | 873 | -6.129% |
| 2026-05-15 | 37.2500 | 38.8000 | 37.2500 | 38.8000 | -11.818% | 10 | 878 | -14.742% |
| 2026-05-14 | 44.3500 | 44.6500 | 43.9700 | 44.0000 | -10.751% | 212 | 674 | -24.818% |
| 2026-05-13 | 47.7500 | 49.3000 | 47.7500 | 49.3000 | +3.138% | 9 | 674 | -32.901% |
| 2026-05-12 | 53.6000 | 53.7800 | 44.8300 | 47.8000 | -11.710% | 41 | 677 | -30.795% |
| 2026-05-11 | 54.4000 | 54.4000 | 54.1400 | 54.1400 | +4.216% | 11 | 666 | -38.899% |
| 2026-05-08 | 43.0500 | 53.8800 | 43.0500 | 51.9500 | +32.864% | 53 | 665 | -36.323% |
| 2026-05-07 | 38.8800 | 41.2900 | 38.4000 | 39.1000 | -3.457% | 16 | 664 | -15.396% |
| 2026-05-06 | 39.0000 | 40.5000 | 39.0000 | 40.5000 | +5.167% | 38 | 635 | -18.321% |
| 2026-05-05 | 33.3000 | 38.5500 | 33.3000 | 38.5100 | +30.542% | 27 | 631 | -14.100% |
| 2026-05-04 | 30.0500 | 30.5200 | 29.5000 | 29.5000 | -1.667% | 6 | 633 | +12.136% |
| 2026-05-01 | 30.4500 | 30.8600 | 29.6500 | 30.0000 | +14.199% | 16 | 635 | +10.267% |
| 2026-04-30 | 25.2300 | 26.3200 | 24.4500 | 26.2700 | -1.574% | 214 | 653 | +25.923% |
| 2026-04-29 | 20.4200 | 26.6900 | 20.4000 | 26.6900 | +45.608% | 83 | 660 | +23.942% |
| 2026-04-28 | 16.6700 | 18.3300 | 16.2000 | 18.3300 | -3.016% | 56 | 658 | +80.469% |
| 2026-04-27 | 18.1200 | 20.1500 | 17.7300 | 18.9000 | +13.377% | 60 | 623 | +75.026% |
| 2026-04-24 | 17.5000 | 18.7000 | 16.0500 | 16.6700 | +102.061% | 667 | 804 | +98.440% |
| 2026-04-23 | 9.0000 | 9.0000 | 8.1800 | 8.2500 | +7.562% | 67 | 798 | +300.970% |
| 2026-04-22 | 9.0000 | 9.0000 | 7.5500 | 7.6700 | -5.309% | 151 | 715 | +331.291% |
| 2026-04-21 | 8.2500 | 8.2500 | 8.1000 | 8.1000 | +5.882% | 61 | 655 | +308.395% |
| 2026-04-20 | 9.2000 | 9.2000 | 7.6200 | 7.6500 | -16.393% | 109 | 591 | +332.418% |
| 2026-04-17 | 9.2500 | 10.1300 | 8.9000 | 9.1500 | +0.109% | 490 | 236 | +261.530% |
| 2026-04-16 | 8.0000 | 9.1900 | 7.9500 | 9.1400 | +23.514% | 25 | 224 | +261.926% |
| 2026-04-15 | 7.0200 | 8.0000 | 7.0000 | 7.4000 | +11.278% | 112 | 209 | +347.027% |
| 2026-04-14 | 7.1000 | 7.1000 | 6.2500 | 6.6500 | -12.385% | 48 | 219 | +397.444% |
| 2026-04-13 | 6.7200 | 7.7000 | 6.7200 | 7.5900 | +17.674% | 33 | 220 | +335.837% |
| 2026-04-10 | 6.6200 | 6.8500 | 6.3000 | 6.4500 | +4.032% | 125 | 220 | +412.868% |
| 2026-04-09 | 5.3000 | 6.2000 | 5.3000 | 6.2000 | 0.000% | 312 | 189 | +433.548% |