INTC261016C00090000
INTC Oct 16 2026 90.00 Call
optionOPRA
EODOct 6, 2026
24.94USD-5.351%(-1.41)29Vol10,603OI
INTC261016C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 27.6000 | 27.6000 | 23.3500 | 24.9400 | -5.351% | 29 | 10,596 | 0.000% |
| 2026-10-05 | 26.7000 | 27.6200 | 26.3500 | 26.3500 | -12.167% | 19 | 10,601 | -5.351% |
| 2026-10-02 | 35.1500 | 36.0000 | 30.0000 | 30.0000 | -2.439% | 247 | 10,604 | -16.867% |
| 2026-10-01 | 29.0500 | 32.0000 | 28.6500 | 30.7500 | +0.985% | 293 | 10,516 | -18.894% |
| 2026-09-30 | 29.4000 | 30.5000 | 28.7600 | 30.4500 | +13.619% | 67 | 10,555 | -18.095% |
| 2026-09-29 | 26.6000 | 28.2000 | 25.9500 | 26.8000 | +3.715% | 22 | 10,563 | -6.940% |
| 2026-09-28 | 29.5600 | 29.5600 | 25.3800 | 25.8400 | -23.141% | 70 | 10,592 | -3.483% |
| 2026-09-25 | 36.3600 | 36.3600 | 33.6200 | 33.6200 | -10.323% | 68 | 10,601 | -25.818% |
| 2026-09-24 | 35.1500 | 37.8000 | 33.0000 | 37.4900 | +16.429% | 175 | 10,586 | -33.476% |
| 2026-09-23 | 32.8900 | 32.8900 | 31.1500 | 32.2000 | -6.883% | 67 | 10,609 | -22.547% |
| 2026-09-22 | 32.1500 | 34.5800 | 31.9000 | 34.5800 | +5.588% | 216 | 10,669 | -27.877% |
| 2026-09-21 | 27.0000 | 35.2400 | 26.8000 | 32.7500 | +63.342% | 731 | 10,977 | -23.847% |
| 2026-09-18 | 20.2000 | 21.3000 | 18.1500 | 20.0500 | -3.975% | 653 | 11,008 | +24.389% |
| 2026-09-17 | 17.0000 | 22.8500 | 17.0000 | 20.8800 | +49.143% | 929 | 10,644 | +19.444% |
| 2026-09-16 | 14.0500 | 16.5000 | 12.7800 | 14.0000 | +29.630% | 474 | 10,616 | +78.143% |
| 2026-09-15 | 12.4000 | 13.6500 | 10.5000 | 10.8000 | -3.571% | 256 | 10,600 | +130.926% |
| 2026-09-14 | 10.4500 | 12.2500 | 9.7200 | 11.2000 | -28.798% | 978 | 10,627 | +122.679% |
| 2026-09-11 | 15.2500 | 17.4000 | 14.5500 | 15.7300 | +12.357% | 271 | 10,723 | +58.551% |
| 2026-09-10 | 15.7000 | 16.0000 | 13.4500 | 14.0000 | -25.134% | 389 | 10,625 | +78.143% |
| 2026-09-09 | 16.8400 | 19.2000 | 16.6500 | 18.7000 | +6.250% | 282 | 10,674 | +33.369% |
| 2026-09-08 | 14.7000 | 18.9500 | 14.5000 | 17.6000 | +59.276% | 2,292 | 11,043 | +41.705% |
| 2026-09-04 | 8.9000 | 11.1300 | 8.5000 | 11.0500 | +34.921% | 5,365 | 13,623 | +125.701% |
| 2026-09-03 | 6.9000 | 8.5500 | 6.0000 | 8.1900 | +13.750% | 2,025 | 13,433 | +204.518% |
| 2026-09-02 | 6.2500 | 7.4000 | 5.9900 | 7.2000 | +5.727% | 803 | 13,405 | +246.389% |
| 2026-09-01 | 5.8000 | 6.9500 | 5.3000 | 6.8100 | -4.755% | 1,889 | 12,621 | +266.226% |
| 2026-08-31 | 8.0500 | 8.7000 | 6.9000 | 7.1500 | -4.155% | 2,283 | 11,506 | +248.811% |
| 2026-08-28 | 8.3500 | 10.1400 | 7.3500 | 7.4600 | -20.043% | 1,139 | 11,471 | +234.316% |
| 2026-08-27 | 8.2800 | 10.0500 | 7.4300 | 9.3300 | +24.400% | 1,833 | 11,409 | +167.310% |
| 2026-08-26 | 6.9000 | 7.6000 | 6.2000 | 7.5000 | +4.457% | 2,453 | 10,126 | +232.533% |
| 2026-08-25 | 8.3300 | 8.7000 | 7.1000 | 7.1800 | -0.692% | 1,033 | 9,999 | +247.354% |
| 2026-08-24 | 8.3000 | 8.6900 | 6.3500 | 7.2300 | -20.549% | 7,164 | 5,205 | +244.952% |
| 2026-08-21 | 10.5000 | 10.5000 | 9.0000 | 9.1000 | -13.744% | 805 | 5,039 | +174.066% |
| 2026-08-20 | 9.6000 | 10.8500 | 9.1600 | 10.5500 | -4.091% | 493 | 4,944 | +136.398% |
| 2026-08-19 | 14.3000 | 14.3000 | 10.2300 | 11.0000 | -19.118% | 337 | 4,862 | +126.727% |
| 2026-08-18 | 15.3000 | 15.3000 | 13.0000 | 13.6000 | -27.966% | 76 | 4,831 | +83.382% |
| 2026-08-17 | 18.3200 | 20.5000 | 18.2500 | 18.8800 | +2.609% | 41 | 4,831 | +32.097% |
| 2026-08-14 | 21.3500 | 22.1000 | 18.4000 | 18.4000 | -10.024% | 60 | 4,788 | +35.543% |
| 2026-08-13 | 18.8500 | 22.8500 | 18.8500 | 20.4500 | +9.651% | 63 | 4,783 | +21.956% |
| 2026-08-12 | 18.6000 | 18.8000 | 17.4500 | 18.6500 | +20.323% | 26 | 4,789 | +33.727% |
| 2026-08-11 | 14.9000 | 15.9500 | 14.9000 | 15.5000 | -2.821% | 57 | 4,787 | +60.903% |
| 2026-08-10 | 16.3700 | 17.7500 | 15.9500 | 15.9500 | -16.273% | 36 | 4,781 | +56.364% |
| 2026-08-07 | 21.3700 | 21.3700 | 18.2800 | 19.0500 | -0.105% | 45 | 4,751 | +30.919% |
| 2026-08-06 | 18.6500 | 20.5000 | 17.0200 | 19.0700 | -9.190% | 72 | 4,745 | +30.781% |
| 2026-08-05 | 20.2500 | 21.3800 | 18.5200 | 21.0000 | +2.439% | 50 | 4,750 | +18.762% |
| 2026-08-04 | 16.6800 | 20.7500 | 16.6000 | 20.5000 | +49.635% | 383 | 4,834 | +21.659% |
| 2026-08-03 | 11.5500 | 14.0200 | 10.9000 | 13.7000 | -2.143% | 426 | 4,829 | +82.044% |
| 2026-07-31 | 18.4000 | 18.5000 | 14.0000 | 14.0000 | -2.439% | 107 | 4,816 | +78.143% |
| 2026-07-30 | 12.3000 | 16.1000 | 11.8100 | 14.3500 | +47.786% | 214 | 4,839 | +73.798% |
| 2026-07-29 | 12.1000 | 12.9000 | 9.7000 | 9.7100 | -21.440% | 2,477 | 3,021 | +156.849% |
| 2026-07-28 | 12.1500 | 13.0100 | 10.3800 | 12.3600 | -15.976% | 306 | 2,877 | +101.780% |
| 2026-07-27 | 15.8000 | 16.0500 | 12.5000 | 14.7100 | -7.309% | 2,358 | 1,266 | +69.545% |
| 2026-07-24 | 19.5000 | 19.5000 | 15.7000 | 15.8700 | -28.320% | 65 | 1,251 | +57.152% |
| 2026-07-23 | 25.0000 | 25.0000 | 22.1300 | 22.1400 | -11.084% | 20 | 1,245 | +12.647% |
| 2026-07-22 | 26.6500 | 26.9800 | 24.9000 | 24.9000 | -6.637% | 28 | 1,245 | +0.161% |
| 2026-07-21 | 25.0700 | 27.0000 | 24.8500 | 26.6700 | +26.940% | 57 | 1,235 | -6.487% |
| 2026-07-20 | 22.2300 | 22.8500 | 21.0100 | 21.0100 | +5.419% | 108 | 1,144 | +18.705% |
| 2026-07-17 | 18.0000 | 20.7500 | 15.9000 | 19.9300 | -1.483% | 93 | 1,099 | +25.138% |
| 2026-07-16 | 22.6600 | 22.6600 | 19.9000 | 20.2300 | -16.058% | 38 | 1,088 | +23.282% |
| 2026-07-15 | 28.0500 | 28.0500 | 22.3000 | 24.1000 | -15.587% | 34 | 1,059 | +3.485% |
| 2026-07-14 | 26.8500 | 28.5500 | 26.8500 | 28.5500 | +20.059% | 3 | 1,060 | -12.644% |
| 2026-07-13 | 25.6200 | 26.2000 | 23.7800 | 23.7800 | -20.468% | 11 | 1,057 | +4.878% |
| 2026-07-10 | 29.9000 | 29.9000 | 29.1500 | 29.9000 | -8.000% | 10 | 1,049 | -16.589% |
| 2026-07-09 | 33.3500 | 33.3500 | 32.5000 | 32.5000 | +10.544% | 3 | 1,047 | -23.262% |
| 2026-07-08 | 30.3500 | 30.3500 | 27.0000 | 29.4000 | -6.667% | 14 | 1,041 | -15.170% |
| 2026-07-07 | 32.0200 | 32.1500 | 29.8000 | 31.5000 | -26.710% | 29 | 1,041 | -20.825% |
| 2026-07-06 | 42.9800 | 42.9800 | 42.9800 | 42.9800 | +11.434% | 1 | 1,042 | -41.973% |
| 2026-07-02 | 43.0000 | 43.0000 | 38.5700 | 38.5700 | -16.006% | 8 | 1,043 | -35.338% |
| 2026-07-01 | 46.0300 | 46.0300 | 45.9200 | 45.9200 | -19.509% | 3 | 1,042 | -45.688% |
| 2026-06-30 | 54.0000 | 58.3500 | 54.0000 | 57.0500 | +17.314% | 26 | 1,031 | -56.284% |
| 2026-06-29 | 39.3500 | 48.6300 | 39.3500 | 48.6300 | +1.165% | 22 | 1,026 | -48.715% |
| 2026-06-25 | 46.8000 | 48.0700 | 46.0000 | 48.0700 | -3.182% | 44 | 1,014 | -48.117% |
| 2026-06-24 | 48.5500 | 49.6500 | 48.5500 | 49.6500 | +0.915% | 52 | 974 | -49.768% |
| 2026-06-23 | 51.6800 | 51.6800 | 49.2000 | 49.2000 | -15.172% | 4 | 975 | -49.309% |
| 2026-06-22 | 57.0000 | 58.0000 | 55.6700 | 58.0000 | +13.725% | 5 | 973 | -57.000% |
| 2026-06-18 | 51.1500 | 51.6200 | 51.0000 | 51.0000 | +28.463% | 17 | 979 | -51.098% |
| 2026-06-16 | 38.4700 | 39.7000 | 38.4700 | 39.7000 | -14.807% | 3 | 979 | -37.179% |
| 2026-06-15 | 47.7800 | 47.7800 | 46.4500 | 46.6000 | +5.026% | 7 | 979 | -46.481% |
| 2026-06-12 | 44.3700 | 44.3700 | 44.3700 | 44.3700 | +16.152% | 1 | 978 | -43.791% |
| 2026-06-11 | 38.5000 | 38.5000 | 34.1200 | 38.2000 | +35.895% | 3 | 978 | -34.712% |
| 2026-06-10 | 28.3900 | 28.3900 | 28.1000 | 28.1100 | +10.713% | 7 | 978 | -11.277% |
| 2026-06-09 | 33.9200 | 33.9200 | 25.1700 | 25.3900 | -23.501% | 7 | 984 | -1.772% |
| 2026-06-08 | 33.0000 | 33.1900 | 33.0000 | 33.1900 | +38.928% | 3 | 985 | -24.857% |
| 2026-06-05 | 26.1500 | 26.1500 | 23.8900 | 23.8900 | -22.081% | 16 | 991 | +4.395% |
| 2026-06-04 | 30.6600 | 30.6600 | 30.6600 | 30.6600 | -9.584% | 1 | 991 | -18.656% |
| 2026-06-03 | 36.1000 | 36.1000 | 33.9100 | 33.9100 | +18.982% | 6 | 993 | -26.452% |
| 2026-06-02 | 29.0000 | 29.6800 | 28.5000 | 28.5000 | -5.941% | 8 | 995 | -12.491% |
| 2026-06-01 | 29.6300 | 32.6300 | 29.6300 | 30.3000 | -20.970% | 13 | 994 | -17.690% |
| 2026-05-29 | 38.6200 | 38.6200 | 38.3400 | 38.3400 | -5.216% | 3 | 996 | -34.950% |
| 2026-05-28 | 40.4500 | 40.4500 | 40.4500 | 40.4500 | +0.923% | 2 | 998 | -38.344% |
| 2026-05-27 | 39.1100 | 40.0800 | 39.1100 | 40.0800 | -4.934% | 3 | 999 | -37.774% |
| 2026-05-26 | 41.0000 | 42.1600 | 41.0000 | 42.1600 | +5.059% | 4 | 1,000 | -40.844% |
| 2026-05-22 | 40.1300 | 40.1300 | 40.1300 | 40.1300 | +3.883% | 1 | 1,001 | -37.852% |
| 2026-05-20 | 38.6300 | 38.6300 | 38.6300 | 38.6300 | +13.119% | 2 | 1,003 | -35.439% |
| 2026-05-19 | 31.2000 | 34.1500 | 27.4000 | 34.1500 | +14.597% | 9 | 999 | -26.969% |
| 2026-05-18 | 29.5300 | 30.3700 | 29.5300 | 29.8000 | -8.166% | 6 | 998 | -16.309% |
| 2026-05-15 | 31.4000 | 32.4500 | 31.3500 | 32.4500 | -14.941% | 8 | 999 | -23.143% |
| 2026-05-14 | 37.3000 | 38.8000 | 37.3000 | 38.1500 | -4.146% | 12 | 1,005 | -34.626% |
| 2026-05-12 | 44.6000 | 44.6000 | 39.8000 | 39.8000 | -19.040% | 14 | 1,009 | -37.337% |
| 2026-05-11 | 49.3000 | 49.3000 | 47.1400 | 49.1600 | +6.315% | 19 | 1,012 | -49.268% |
| 2026-05-08 | 34.3500 | 49.8000 | 34.3500 | 46.2400 | +41.623% | 96 | 1,054 | -46.064% |
| 2026-05-07 | 35.0500 | 35.0500 | 32.3200 | 32.6500 | -5.908% | 12 | 1,051 | -23.614% |
| 2026-05-06 | 34.0100 | 35.4700 | 31.3000 | 34.7000 | +9.051% | 39 | 1,037 | -28.127% |
| 2026-05-05 | 25.2400 | 33.0000 | 25.2400 | 31.8200 | +40.486% | 280 | 1,053 | -21.622% |
| 2026-05-04 | 23.9000 | 24.8800 | 22.5000 | 22.6500 | -11.661% | 53 | 1,041 | +10.110% |
| 2026-05-01 | 23.8300 | 25.7100 | 23.8300 | 25.6400 | +21.805% | 145 | 1,054 | -2.730% |
| 2026-04-30 | 22.6000 | 22.6000 | 19.7100 | 21.0500 | -3.661% | 71 | 1,081 | +18.480% |
| 2026-04-29 | 15.3500 | 21.8500 | 15.3500 | 21.8500 | +56.519% | 507 | 1,187 | +14.142% |
| 2026-04-28 | 13.4500 | 14.3000 | 12.3000 | 13.9600 | -0.286% | 162 | 1,128 | +78.653% |
| 2026-04-27 | 14.7500 | 16.2700 | 14.0000 | 14.0000 | +8.275% | 54 | 1,113 | +78.143% |
| 2026-04-24 | 13.1000 | 14.2500 | 12.0300 | 12.9300 | +120.648% | 765 | 670 | +92.885% |
| 2026-04-23 | 6.2000 | 6.4000 | 5.8600 | 5.8600 | +5.586% | 58 | 620 | +325.597% |
| 2026-04-22 | 5.8500 | 5.8500 | 5.5000 | 5.5500 | -4.803% | 216 | 436 | +349.369% |
| 2026-04-21 | 6.1400 | 6.1400 | 5.7500 | 5.8300 | +4.668% | 25 | 417 | +327.787% |
| 2026-04-20 | 6.5000 | 6.5300 | 5.4500 | 5.5700 | -16.241% | 139 | 359 | +347.756% |
| 2026-04-17 | 6.8500 | 7.3000 | 6.6000 | 6.6500 | -3.623% | 50 | 327 | +275.038% |
| 2026-04-16 | 5.8500 | 6.9000 | 5.8000 | 6.9000 | +25.455% | 128 | 256 | +261.449% |
| 2026-04-15 | 5.6000 | 5.7100 | 5.2000 | 5.5000 | +8.911% | 199 | 86 | +353.455% |
| 2026-04-14 | 4.9800 | 5.0500 | 4.4500 | 5.0500 | -8.514% | 35 | 65 | +393.861% |
| 2026-04-13 | 4.9500 | 5.6000 | 4.9500 | 5.5200 | +20.000% | 24 | 47 | +351.812% |
| 2026-04-10 | 4.6000 | 4.8500 | 4.5000 | 4.6000 | 0.000% | 64 | 0 | +442.174% |