INTC261016C00085000
INTC Oct 16 2026 85.00 Call
optionOPRA
EODOct 6, 2026
27.48USD-14.205%(-4.55)61Vol2,610OI
INTC261016C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 30.3000 | 30.3000 | 27.4800 | 27.4800 | -14.205% | 61 | 2,613 | 0.000% |
| 2026-10-05 | 32.4000 | 32.6000 | 32.0300 | 32.0300 | -17.998% | 11 | 2,611 | -14.205% |
| 2026-10-02 | 39.0600 | 39.0600 | 39.0600 | 39.0600 | +4.944% | 1 | 2,612 | -29.647% |
| 2026-10-01 | 35.1000 | 37.2200 | 35.1000 | 37.2200 | +7.884% | 6 | 2,615 | -26.169% |
| 2026-09-30 | 35.0500 | 35.0500 | 34.5000 | 34.5000 | +8.320% | 4 | 2,617 | -20.348% |
| 2026-09-29 | 31.4000 | 31.8500 | 31.4000 | 31.8500 | +2.247% | 105 | 2,654 | -13.721% |
| 2026-09-28 | 33.5800 | 33.5800 | 30.3000 | 31.1500 | -20.556% | 627 | 2,822 | -11.782% |
| 2026-09-25 | 40.3500 | 41.4100 | 39.2100 | 39.2100 | +3.730% | 19 | 2,826 | -29.916% |
| 2026-09-24 | 36.8500 | 40.1000 | 36.8500 | 37.8000 | +1.750% | 20 | 2,844 | -27.302% |
| 2026-09-23 | 37.3000 | 37.3000 | 35.5600 | 37.1500 | -3.381% | 11 | 2,839 | -26.030% |
| 2026-09-22 | 36.6400 | 38.4500 | 36.6400 | 38.4500 | +2.890% | 300 | 3,082 | -28.531% |
| 2026-09-21 | 32.1000 | 40.1700 | 31.5400 | 37.3700 | +63.760% | 137 | 3,144 | -26.465% |
| 2026-09-18 | 25.3000 | 25.3000 | 22.7000 | 22.8200 | -11.379% | 64 | 3,159 | +20.421% |
| 2026-09-17 | 21.8000 | 27.0000 | 21.8000 | 25.7500 | +45.316% | 129 | 3,173 | +6.718% |
| 2026-09-16 | 18.9000 | 20.5000 | 16.3700 | 17.7200 | +23.916% | 94 | 3,205 | +55.079% |
| 2026-09-15 | 16.2100 | 16.2100 | 14.3000 | 14.3000 | -4.027% | 48 | 3,235 | +92.168% |
| 2026-09-14 | 14.5700 | 15.6500 | 14.2900 | 14.9000 | -24.785% | 636 | 3,056 | +84.430% |
| 2026-09-11 | 20.3900 | 21.1000 | 18.6000 | 19.8100 | +10.732% | 80 | 3,059 | +38.718% |
| 2026-09-10 | 19.0300 | 19.0300 | 17.0000 | 17.8900 | -20.489% | 331 | 3,041 | +53.605% |
| 2026-09-09 | 20.7000 | 23.2900 | 20.6000 | 22.5000 | +5.140% | 358 | 2,852 | +22.133% |
| 2026-09-08 | 18.5000 | 22.8200 | 18.4000 | 21.4000 | +49.650% | 604 | 3,120 | +28.411% |
| 2026-09-04 | 11.5000 | 14.3000 | 11.5000 | 14.3000 | +30.356% | 157 | 3,188 | +92.168% |
| 2026-09-03 | 9.4500 | 11.3900 | 8.4000 | 10.9700 | +11.939% | 772 | 2,908 | +150.501% |
| 2026-09-02 | 8.8500 | 10.0500 | 8.3500 | 9.8000 | +3.704% | 416 | 2,792 | +180.408% |
| 2026-09-01 | 8.1600 | 9.4700 | 7.4000 | 9.4500 | -2.073% | 570 | 2,741 | +190.794% |
| 2026-08-31 | 10.8000 | 11.3000 | 9.5500 | 9.6500 | -5.854% | 273 | 2,626 | +184.767% |
| 2026-08-28 | 11.0000 | 13.0000 | 9.9000 | 10.2500 | -14.583% | 256 | 2,611 | +168.098% |
| 2026-08-27 | 10.4000 | 12.8000 | 9.9500 | 12.0000 | +23.077% | 298 | 2,578 | +129.000% |
| 2026-08-26 | 9.1500 | 9.8000 | 8.3200 | 9.7500 | +3.613% | 306 | 2,532 | +181.846% |
| 2026-08-25 | 10.9400 | 11.2000 | 9.4000 | 9.4100 | -0.106% | 317 | 2,518 | +192.030% |
| 2026-08-24 | 10.7000 | 10.7000 | 8.5000 | 9.4200 | -18.087% | 524 | 2,383 | +191.720% |
| 2026-08-21 | 13.3500 | 13.3500 | 11.5000 | 11.5000 | -12.414% | 111 | 2,343 | +138.957% |
| 2026-08-20 | 12.1000 | 13.3600 | 11.7500 | 13.1300 | -6.415% | 25 | 2,341 | +109.292% |
| 2026-08-19 | 15.7500 | 15.7500 | 13.4000 | 14.0300 | -16.488% | 362 | 2,332 | +95.866% |
| 2026-08-18 | 18.3300 | 18.3300 | 16.2000 | 16.8000 | -25.067% | 343 | 2,170 | +63.571% |
| 2026-08-17 | 23.1700 | 24.1900 | 22.4200 | 22.4200 | +6.256% | 20 | 2,168 | +22.569% |
| 2026-08-14 | 24.6500 | 24.6500 | 21.1000 | 21.1000 | -14.297% | 22 | 2,160 | +30.237% |
| 2026-08-13 | 22.3600 | 26.2300 | 22.3600 | 24.6200 | +14.299% | 65 | 2,161 | +11.617% |
| 2026-08-12 | 22.5400 | 22.5400 | 20.4200 | 21.5400 | +17.065% | 50 | 2,165 | +27.577% |
| 2026-08-11 | 18.3000 | 18.4400 | 18.3000 | 18.4000 | -7.211% | 13 | 2,165 | +49.348% |
| 2026-08-10 | 19.0500 | 19.8300 | 19.0400 | 19.8300 | -11.076% | 23 | 2,163 | +38.578% |
| 2026-08-07 | 23.5500 | 23.6000 | 21.4000 | 22.3000 | -1.545% | 7 | 2,163 | +23.229% |
| 2026-08-06 | 20.8200 | 24.0000 | 20.8200 | 22.6500 | -5.704% | 26 | 2,159 | +21.325% |
| 2026-08-05 | 23.2000 | 24.2500 | 21.4500 | 24.0200 | +0.924% | 39 | 2,160 | +14.405% |
| 2026-08-04 | 18.9000 | 24.0000 | 18.9000 | 23.8000 | +47.643% | 97 | 2,174 | +15.462% |
| 2026-08-03 | 14.4000 | 16.1200 | 13.5000 | 16.1200 | -0.494% | 86 | 2,176 | +70.471% |
| 2026-07-31 | 19.7500 | 21.1700 | 16.2000 | 16.2000 | -6.087% | 80 | 2,198 | +69.630% |
| 2026-07-30 | 14.5600 | 18.5500 | 14.0000 | 17.2500 | +51.316% | 76 | 2,181 | +59.304% |
| 2026-07-29 | 14.4000 | 15.2000 | 11.4000 | 11.4000 | -19.149% | 640 | 1,705 | +141.053% |
| 2026-07-28 | 14.3500 | 15.1500 | 12.3500 | 14.1000 | -15.315% | 348 | 1,568 | +94.894% |
| 2026-07-27 | 18.6000 | 18.9000 | 15.0000 | 16.6500 | -6.983% | 53 | 1,567 | +65.045% |
| 2026-07-24 | 25.1500 | 25.1500 | 17.9000 | 17.9000 | -41.503% | 19 | 1,575 | +53.520% |
| 2026-07-22 | 27.4400 | 30.6000 | 27.4400 | 30.6000 | +6.806% | 10 | 1,574 | -10.196% |
| 2026-07-21 | 27.8500 | 28.6500 | 27.4400 | 28.6500 | +18.193% | 17 | 1,575 | -4.084% |
| 2026-07-20 | 25.1300 | 25.1300 | 24.0500 | 24.2400 | +10.182% | 17 | 1,572 | +13.366% |
| 2026-07-17 | 19.0400 | 23.4200 | 18.1000 | 22.0000 | -3.297% | 65 | 1,541 | +24.909% |
| 2026-07-16 | 24.4000 | 24.4000 | 22.7500 | 22.7500 | -14.794% | 4 | 1,538 | +20.791% |
| 2026-07-15 | 25.3600 | 26.7000 | 24.9000 | 26.7000 | -17.235% | 8 | 1,537 | +2.921% |
| 2026-07-14 | 30.2500 | 32.2600 | 28.2000 | 32.2600 | +11.626% | 10 | 1,530 | -14.817% |
| 2026-07-13 | 29.3000 | 29.3000 | 28.9000 | 28.9000 | -2.034% | 2 | 1,530 | -4.913% |
| 2026-07-08 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -13.235% | 1 | 1,529 | -6.847% |
| 2026-07-07 | 33.6100 | 34.0000 | 33.2200 | 34.0000 | -25.958% | 9 | 1,530 | -19.176% |
| 2026-07-02 | 48.5400 | 50.2000 | 45.2000 | 45.9200 | -7.232% | 321 | 1,357 | -40.157% |
| 2026-07-01 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | -18.612% | 2 | 1,359 | -44.485% |
| 2026-06-30 | 55.1800 | 60.8200 | 55.1800 | 60.8200 | +19.819% | 17 | 1,347 | -54.817% |
| 2026-06-29 | 49.0500 | 51.1200 | 49.0500 | 50.7600 | -2.159% | 60 | 1,377 | -45.863% |
| 2026-06-26 | 51.8800 | 51.8800 | 51.8800 | 51.8800 | +0.582% | 2 | 1,379 | -47.032% |
| 2026-06-25 | 60.6800 | 60.6800 | 50.7100 | 51.5800 | -4.570% | 5 | 1,379 | -46.724% |
| 2026-06-24 | 54.0500 | 54.0500 | 54.0500 | 54.0500 | -2.083% | 1 | 1,379 | -49.158% |
| 2026-06-23 | 52.4500 | 58.0500 | 52.4500 | 55.2000 | -9.878% | 22 | 1,383 | -50.217% |
| 2026-06-22 | 62.0000 | 62.0000 | 59.9100 | 61.2500 | +10.659% | 73 | 1,433 | -55.135% |
| 2026-06-18 | 54.4500 | 56.0200 | 50.0000 | 55.3500 | +15.481% | 12 | 1,429 | -50.352% |
| 2026-06-16 | 47.9300 | 47.9300 | 47.9300 | 47.9300 | -3.561% | 2 | 1,427 | -42.666% |
| 2026-06-15 | 51.3600 | 52.1900 | 49.7000 | 49.7000 | +5.970% | 6 | 1,430 | -44.708% |
| 2026-06-12 | 45.6800 | 46.9000 | 45.6800 | 46.9000 | +22.327% | 55 | 1,478 | -41.407% |
| 2026-06-11 | 40.0000 | 40.0000 | 36.9200 | 38.3400 | +22.102% | 4 | 1,478 | -28.326% |
| 2026-06-10 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +11.585% | 1 | 1,478 | -12.484% |
| 2026-06-09 | 31.3900 | 31.3900 | 28.1400 | 28.1400 | -21.066% | 15 | 1,483 | -2.345% |
| 2026-06-08 | 36.0000 | 36.0000 | 35.6500 | 35.6500 | +32.676% | 4 | 1,480 | -22.917% |
| 2026-06-05 | 30.3200 | 30.3200 | 26.8700 | 26.8700 | -21.202% | 9 | 1,478 | +2.270% |
| 2026-06-04 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | -4.348% | 1 | 1,478 | -19.413% |
| 2026-06-03 | 39.4000 | 39.4000 | 35.6500 | 35.6500 | +10.955% | 56 | 1,439 | -22.917% |
| 2026-06-02 | 32.1300 | 32.1300 | 32.1300 | 32.1300 | -3.658% | 1 | 1,438 | -14.472% |
| 2026-06-01 | 33.2000 | 33.4000 | 33.2000 | 33.3500 | -23.333% | 106 | 1,485 | -17.601% |
| 2026-05-29 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | -0.229% | 1 | 1,485 | -36.828% |
| 2026-05-28 | 44.0500 | 44.0500 | 41.6000 | 43.6000 | +1.160% | 101 | 1,447 | -36.972% |
| 2026-05-27 | 42.5000 | 43.1000 | 42.1800 | 43.1000 | -6.710% | 202 | 1,573 | -36.241% |
| 2026-05-26 | 42.3900 | 46.2000 | 42.3900 | 46.2000 | +12.958% | 301 | 1,378 | -40.519% |
| 2026-05-21 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | -1.801% | 2 | 1,378 | -32.812% |
| 2026-05-20 | 40.8800 | 44.0000 | 40.8800 | 41.6500 | +30.156% | 12 | 1,378 | -34.022% |
| 2026-05-19 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -0.156% | 1 | 1,378 | -14.125% |
| 2026-05-18 | 38.4400 | 38.4400 | 32.0500 | 32.0500 | -8.298% | 6 | 1,378 | -14.259% |
| 2026-05-15 | 33.6300 | 35.3200 | 33.6300 | 34.9500 | -14.064% | 8 | 1,376 | -21.373% |
| 2026-05-14 | 40.6700 | 40.6700 | 40.6700 | 40.6700 | -9.763% | 1 | 1,375 | -32.432% |
| 2026-05-13 | 45.4400 | 45.4400 | 45.0700 | 45.0700 | -0.022% | 7 | 1,375 | -39.028% |
| 2026-05-12 | 47.0000 | 48.1100 | 42.4100 | 45.0800 | -10.909% | 10 | 1,375 | -39.042% |
| 2026-05-11 | 52.2500 | 54.1000 | 48.4500 | 50.6000 | +2.429% | 191 | 1,560 | -45.692% |
| 2026-05-08 | 39.3000 | 51.6700 | 39.3000 | 49.4000 | +40.023% | 13 | 1,562 | -44.372% |
| 2026-05-07 | 36.7200 | 38.7300 | 35.2800 | 35.2800 | -4.931% | 5 | 1,562 | -22.109% |
| 2026-05-06 | 36.4200 | 37.1100 | 33.5000 | 37.1100 | +7.565% | 16 | 1,561 | -25.950% |
| 2026-05-05 | 31.9700 | 35.5900 | 31.9700 | 34.5000 | +36.095% | 9 | 1,559 | -20.348% |
| 2026-05-04 | 27.9500 | 27.9500 | 25.2000 | 25.3500 | -9.626% | 69 | 1,560 | +8.402% |
| 2026-05-01 | 26.0000 | 28.2500 | 26.0000 | 28.0500 | +19.616% | 37 | 1,580 | -2.032% |
| 2026-04-30 | 22.8000 | 24.2000 | 22.0000 | 23.4500 | -0.213% | 49 | 1,610 | +17.186% |
| 2026-04-29 | 18.0000 | 23.6300 | 18.0000 | 23.5000 | +49.206% | 53 | 1,633 | +16.936% |
| 2026-04-28 | 14.9500 | 15.7500 | 14.3500 | 15.7500 | -2.658% | 57 | 1,634 | +74.476% |
| 2026-04-27 | 16.4000 | 18.3000 | 15.5500 | 16.1800 | +10.218% | 148 | 1,596 | +69.839% |
| 2026-04-24 | 15.0200 | 16.0000 | 13.7700 | 14.6800 | +105.315% | 1,496 | 390 | +87.193% |
| 2026-04-23 | 7.6500 | 7.6500 | 6.9300 | 7.1500 | +9.160% | 178 | 303 | +284.336% |
| 2026-04-22 | 6.6500 | 6.9000 | 6.4500 | 6.5500 | -0.908% | 21 | 296 | +319.542% |
| 2026-04-20 | 7.1000 | 7.1000 | 6.5000 | 6.6100 | -14.156% | 79 | 240 | +315.734% |
| 2026-04-17 | 7.9500 | 8.7300 | 7.5500 | 7.7000 | +0.130% | 109 | 224 | +256.883% |
| 2026-04-16 | 6.9000 | 7.8700 | 6.9000 | 7.6900 | +22.063% | 12 | 215 | +257.347% |
| 2026-04-15 | 6.2500 | 6.8500 | 6.2500 | 6.3000 | +6.780% | 36 | 188 | +336.190% |
| 2026-04-14 | 5.7000 | 5.9000 | 5.3000 | 5.9000 | -9.370% | 26 | 190 | +365.763% |
| 2026-04-13 | 6.2100 | 6.5500 | 6.2000 | 6.5100 | +18.364% | 18 | 178 | +322.120% |
| 2026-04-10 | 5.6000 | 5.6500 | 5.3000 | 5.5000 | +5.769% | 57 | 178 | +399.636% |
| 2026-04-09 | 4.7300 | 5.2000 | 4.7000 | 5.2000 | 0.000% | 134 | 125 | +428.462% |