INTC261016C00095000
INTC Oct 16 2026 95.00 Call
optionOPRA
EODOct 6, 2026
18.00USD-16.782%(-3.63)541Vol5,907OI
INTC261016C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 22.0500 | 22.9400 | 18.0000 | 18.0000 | -16.782% | 541 | 5,929 | 0.000% |
| 2026-10-05 | 21.3500 | 22.9500 | 21.0000 | 21.6300 | -13.825% | 51 | 5,960 | -16.782% |
| 2026-10-02 | 30.2400 | 30.5000 | 25.1000 | 25.1000 | -2.220% | 37 | 5,992 | -28.287% |
| 2026-10-01 | 24.4300 | 27.3400 | 23.7100 | 25.6700 | -0.504% | 25 | 6,008 | -29.879% |
| 2026-09-30 | 23.4500 | 25.8000 | 23.4500 | 25.8000 | +20.280% | 20 | 6,020 | -30.233% |
| 2026-09-29 | 22.5800 | 24.1700 | 20.0200 | 21.4500 | -1.606% | 123 | 5,990 | -16.084% |
| 2026-09-28 | 24.4700 | 24.4700 | 21.0000 | 21.8000 | -24.306% | 155 | 5,993 | -17.431% |
| 2026-09-25 | 30.6900 | 30.8600 | 28.8000 | 28.8000 | -12.807% | 58 | 6,026 | -37.500% |
| 2026-09-24 | 26.7100 | 33.0300 | 26.7100 | 33.0300 | +19.458% | 725 | 6,673 | -45.504% |
| 2026-09-23 | 29.8000 | 29.8000 | 25.9000 | 27.6500 | -3.659% | 55 | 6,711 | -34.901% |
| 2026-09-22 | 26.9600 | 28.7000 | 26.9600 | 28.7000 | +1.773% | 66 | 6,755 | -37.282% |
| 2026-09-21 | 22.0000 | 30.6500 | 22.0000 | 28.2000 | +76.803% | 1,128 | 7,648 | -36.170% |
| 2026-09-18 | 17.1500 | 17.1500 | 14.3000 | 15.9500 | -2.566% | 175 | 7,711 | +12.853% |
| 2026-09-17 | 13.5600 | 18.6000 | 13.3000 | 16.3700 | +55.905% | 468 | 7,904 | +9.957% |
| 2026-09-16 | 10.5500 | 13.0000 | 9.4500 | 10.5000 | +34.615% | 407 | 8,030 | +71.429% |
| 2026-09-15 | 9.0000 | 10.2000 | 7.6000 | 7.8000 | -5.455% | 455 | 8,208 | +130.769% |
| 2026-09-14 | 7.2900 | 9.2000 | 7.0800 | 8.2500 | -31.364% | 820 | 8,090 | +118.182% |
| 2026-09-11 | 12.2000 | 13.7500 | 11.2000 | 12.0200 | +11.296% | 540 | 7,891 | +49.750% |
| 2026-09-10 | 12.3600 | 12.4800 | 10.4000 | 10.8000 | -28.382% | 285 | 7,989 | +66.667% |
| 2026-09-09 | 13.9000 | 15.5200 | 13.2000 | 15.0800 | +6.347% | 518 | 8,136 | +19.363% |
| 2026-09-08 | 11.6200 | 15.3400 | 11.3500 | 14.1800 | +68.810% | 2,229 | 8,851 | +26.939% |
| 2026-09-04 | 6.4000 | 8.5400 | 6.1500 | 8.4000 | +40.000% | 3,411 | 9,182 | +114.286% |
| 2026-09-03 | 4.4500 | 6.3000 | 4.2300 | 6.0000 | +17.417% | 3,545 | 7,170 | +200.000% |
| 2026-09-02 | 4.5700 | 5.3500 | 4.3400 | 5.1100 | +5.361% | 948 | 6,996 | +252.250% |
| 2026-09-01 | 3.0000 | 5.0500 | 3.0000 | 4.8500 | -6.008% | 848 | 7,007 | +271.134% |
| 2026-08-31 | 5.7000 | 6.4700 | 5.0500 | 5.1600 | -5.321% | 1,024 | 7,359 | +248.837% |
| 2026-08-28 | 6.3500 | 7.9200 | 5.4400 | 5.4500 | -23.776% | 1,697 | 6,383 | +230.275% |
| 2026-08-27 | 6.3000 | 7.7300 | 5.6800 | 7.1500 | +27.451% | 2,072 | 5,382 | +151.748% |
| 2026-08-26 | 5.0000 | 5.7400 | 4.6000 | 5.6100 | +3.315% | 1,586 | 4,535 | +220.856% |
| 2026-08-25 | 6.5500 | 6.6700 | 5.3500 | 5.4300 | -0.367% | 2,552 | 4,136 | +231.492% |
| 2026-08-24 | 6.4000 | 6.4000 | 4.8000 | 5.4500 | -21.920% | 1,638 | 4,090 | +230.275% |
| 2026-08-21 | 8.2500 | 8.3000 | 6.9500 | 6.9800 | -15.904% | 1,142 | 3,288 | +157.880% |
| 2026-08-20 | 7.7500 | 8.7000 | 7.2000 | 8.3000 | -2.924% | 1,000 | 3,140 | +116.867% |
| 2026-08-19 | 11.0000 | 11.8200 | 8.1000 | 8.5500 | -22.273% | 1,273 | 2,891 | +110.526% |
| 2026-08-18 | 12.3000 | 12.9500 | 10.4100 | 11.0000 | -31.889% | 836 | 2,618 | +63.636% |
| 2026-08-17 | 15.5500 | 17.1800 | 15.2700 | 16.1500 | +4.666% | 106 | 2,665 | +11.455% |
| 2026-08-14 | 17.8500 | 18.8000 | 15.3200 | 15.4300 | -11.829% | 31 | 2,663 | +16.656% |
| 2026-08-13 | 15.6700 | 19.4500 | 15.6700 | 17.5000 | +18.243% | 162 | 2,656 | +2.857% |
| 2026-08-12 | 16.6700 | 16.6700 | 14.5000 | 14.8000 | +13.410% | 236 | 2,641 | +21.622% |
| 2026-08-11 | 12.5500 | 13.7500 | 12.5500 | 13.0500 | -3.690% | 126 | 2,642 | +37.931% |
| 2026-08-10 | 14.2100 | 14.8500 | 13.3000 | 13.5500 | -17.879% | 160 | 2,654 | +32.841% |
| 2026-08-07 | 17.5600 | 17.7000 | 15.0000 | 16.5000 | -0.901% | 102 | 2,648 | +9.091% |
| 2026-08-06 | 14.6300 | 18.3400 | 14.2700 | 16.6500 | -9.016% | 159 | 2,679 | +8.108% |
| 2026-08-05 | 16.9000 | 18.7000 | 16.0000 | 18.3000 | +2.464% | 136 | 2,700 | -1.639% |
| 2026-08-04 | 14.1000 | 18.3400 | 14.1000 | 17.8600 | +52.389% | 298 | 2,759 | +0.784% |
| 2026-08-03 | 9.8500 | 11.9000 | 9.6000 | 11.7200 | +1.913% | 169 | 2,721 | +53.584% |
| 2026-07-31 | 15.0000 | 15.7500 | 11.5000 | 11.5000 | -10.991% | 616 | 2,848 | +56.522% |
| 2026-07-30 | 10.3000 | 13.8000 | 9.9200 | 12.9200 | +60.497% | 128 | 2,831 | +39.319% |
| 2026-07-29 | 10.4000 | 10.7400 | 8.0500 | 8.0500 | -21.693% | 562 | 2,643 | +123.602% |
| 2026-07-28 | 10.1000 | 10.8200 | 8.7900 | 10.2800 | -18.542% | 115 | 2,622 | +75.097% |
| 2026-07-27 | 14.8300 | 14.8300 | 11.0000 | 12.6200 | -6.863% | 155 | 2,632 | +42.631% |
| 2026-07-24 | 19.0000 | 19.0000 | 13.4000 | 13.5500 | -31.531% | 409 | 2,390 | +32.841% |
| 2026-07-23 | 22.3000 | 22.3000 | 19.2500 | 19.7900 | -14.440% | 60 | 2,408 | -9.045% |
| 2026-07-22 | 24.2500 | 24.2500 | 23.1200 | 23.1300 | -3.222% | 4 | 2,409 | -22.179% |
| 2026-07-21 | 22.2500 | 23.9000 | 21.1100 | 23.9000 | +27.807% | 34 | 2,415 | -24.686% |
| 2026-07-20 | 20.1100 | 20.3500 | 18.7000 | 18.7000 | +8.218% | 27 | 2,420 | -3.743% |
| 2026-07-17 | 16.4500 | 18.4900 | 13.8000 | 17.2800 | -0.804% | 381 | 2,134 | +4.167% |
| 2026-07-16 | 20.3500 | 20.3500 | 17.2000 | 17.4200 | -21.743% | 48 | 2,098 | +3.330% |
| 2026-07-15 | 20.1600 | 22.2600 | 19.8400 | 22.2600 | -3.007% | 7 | 2,096 | -19.137% |
| 2026-07-14 | 24.5500 | 25.1000 | 22.5500 | 22.9500 | +6.348% | 24 | 2,084 | -21.569% |
| 2026-07-13 | 23.5500 | 23.5500 | 21.2000 | 21.5800 | -20.807% | 23 | 2,071 | -16.589% |
| 2026-07-10 | 27.7300 | 27.8000 | 27.2500 | 27.2500 | -6.486% | 12 | 2,076 | -33.945% |
| 2026-07-09 | 30.9000 | 30.9000 | 29.1400 | 29.1400 | +14.724% | 17 | 2,064 | -38.229% |
| 2026-07-08 | 25.2000 | 25.7000 | 25.1900 | 25.4000 | -8.402% | 4 | 2,061 | -29.134% |
| 2026-07-07 | 29.5400 | 29.5400 | 27.2500 | 27.7300 | -30.675% | 3 | 2,062 | -35.088% |
| 2026-07-06 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +10.650% | 5 | 2,062 | -55.000% |
| 2026-07-02 | 38.3500 | 38.3500 | 36.1500 | 36.1500 | -17.654% | 51 | 2,062 | -50.207% |
| 2026-07-01 | 43.9000 | 43.9000 | 43.9000 | 43.9000 | -15.414% | 1 | 2,063 | -58.998% |
| 2026-06-30 | 51.9000 | 51.9000 | 51.9000 | 51.9000 | +14.418% | 1 | 2,064 | -65.318% |
| 2026-06-29 | 39.4000 | 45.3600 | 39.4000 | 45.3600 | +8.000% | 24 | 2,078 | -60.317% |
| 2026-06-26 | 43.2000 | 43.2000 | 42.0000 | 42.0000 | -3.002% | 2 | 2,078 | -57.143% |
| 2026-06-24 | 44.8100 | 48.3000 | 43.3000 | 43.3000 | -2.235% | 26 | 2,077 | -58.430% |
| 2026-06-23 | 44.2900 | 44.2900 | 44.2900 | 44.2900 | -17.600% | 1 | 2,077 | -59.359% |
| 2026-06-22 | 51.4000 | 54.5000 | 51.4000 | 53.7500 | +10.825% | 9 | 2,079 | -66.512% |
| 2026-06-18 | 46.6500 | 48.9500 | 45.2300 | 48.5000 | +29.024% | 23 | 2,077 | -62.887% |
| 2026-06-17 | 36.3500 | 37.5900 | 36.3500 | 37.5900 | +6.337% | 8 | 2,079 | -52.115% |
| 2026-06-16 | 40.4000 | 40.4000 | 35.3500 | 35.3500 | -18.266% | 7 | 2,079 | -49.081% |
| 2026-06-15 | 45.6100 | 45.6100 | 43.2500 | 43.2500 | +5.875% | 11 | 2,080 | -58.382% |
| 2026-06-12 | 37.0000 | 42.3200 | 37.0000 | 40.8500 | +17.723% | 24 | 2,092 | -55.936% |
| 2026-06-11 | 33.2900 | 35.0500 | 31.3700 | 34.7000 | +32.493% | 17 | 2,087 | -48.127% |
| 2026-06-10 | 27.5500 | 27.5500 | 26.1800 | 26.1900 | +3.110% | 77 | 2,084 | -31.271% |
| 2026-06-09 | 26.2700 | 26.2700 | 23.8000 | 25.4000 | -15.333% | 6 | 2,083 | -29.134% |
| 2026-06-08 | 27.0300 | 30.0000 | 27.0300 | 30.0000 | +42.383% | 2 | 2,081 | -40.000% |
| 2026-06-05 | 24.4500 | 25.6800 | 21.0700 | 21.0700 | -29.295% | 11 | 2,083 | -14.570% |
| 2026-06-04 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -2.932% | 1 | 2,083 | -39.597% |
| 2026-06-03 | 32.6000 | 32.8000 | 30.0500 | 30.7000 | +15.197% | 69 | 2,084 | -41.368% |
| 2026-06-02 | 26.4200 | 27.7500 | 26.4200 | 26.6500 | -6.590% | 4 | 2,082 | -32.458% |
| 2026-06-01 | 27.8000 | 30.5300 | 27.7000 | 28.5300 | -17.328% | 23 | 2,068 | -36.909% |
| 2026-05-29 | 36.9000 | 36.9000 | 34.5100 | 34.5100 | -1.681% | 15 | 2,058 | -47.841% |
| 2026-05-28 | 33.5500 | 35.1500 | 33.5500 | 35.1000 | -7.314% | 16 | 2,065 | -48.718% |
| 2026-05-26 | 36.0000 | 37.8700 | 36.0000 | 37.8700 | +2.268% | 2 | 2,065 | -52.469% |
| 2026-05-22 | 36.0000 | 38.9500 | 36.0000 | 37.0300 | +3.988% | 6 | 2,061 | -51.391% |
| 2026-05-21 | 32.1000 | 35.6100 | 32.1000 | 35.6100 | +18.109% | 15 | 2,052 | -49.452% |
| 2026-05-19 | 30.0500 | 31.6000 | 30.0500 | 30.1500 | +12.500% | 106 | 2,083 | -40.299% |
| 2026-05-18 | 27.4000 | 27.4000 | 26.8000 | 26.8000 | -7.967% | 2 | 2,083 | -32.836% |
| 2026-05-15 | 29.1500 | 29.7000 | 28.8900 | 29.1200 | -17.343% | 10 | 2,082 | -38.187% |
| 2026-05-14 | 34.3000 | 35.2300 | 34.3000 | 35.2300 | -10.219% | 3 | 2,083 | -48.907% |
| 2026-05-13 | 37.3000 | 40.1300 | 35.4500 | 39.2400 | +7.980% | 65 | 2,079 | -54.128% |
| 2026-05-12 | 39.1500 | 39.5900 | 35.8000 | 36.3400 | -21.664% | 16 | 2,078 | -50.468% |
| 2026-05-11 | 46.0600 | 46.3900 | 42.4700 | 46.3900 | +9.929% | 54 | 2,090 | -61.199% |
| 2026-05-08 | 35.4000 | 45.2500 | 35.2500 | 42.2000 | +41.516% | 2,025 | 3,398 | -57.346% |
| 2026-05-07 | 33.2500 | 33.2500 | 29.8200 | 29.8200 | -3.307% | 15 | 3,404 | -39.638% |
| 2026-05-06 | 28.8000 | 31.5200 | 28.8000 | 30.8400 | +5.364% | 26 | 3,406 | -41.634% |
| 2026-05-05 | 27.3400 | 30.4500 | 26.8500 | 29.2700 | +41.469% | 67 | 3,447 | -38.504% |
| 2026-05-04 | 22.7800 | 22.7800 | 20.4500 | 20.6900 | -11.957% | 55 | 3,419 | -13.001% |
| 2026-05-01 | 19.8000 | 23.7000 | 19.8000 | 23.5000 | +27.440% | 123 | 3,425 | -23.404% |
| 2026-04-30 | 18.3000 | 19.5000 | 17.1000 | 18.4400 | -4.008% | 32 | 3,421 | -2.386% |
| 2026-04-29 | 14.6400 | 19.2100 | 14.0500 | 19.2100 | +58.107% | 278 | 3,367 | -6.299% |
| 2026-04-28 | 11.3900 | 12.4000 | 11.0000 | 12.1500 | -2.800% | 92 | 3,348 | +48.148% |
| 2026-04-27 | 13.1000 | 13.5500 | 12.0000 | 12.5000 | +9.553% | 84 | 3,345 | +44.000% |
| 2026-04-24 | 11.5600 | 12.6400 | 10.7400 | 11.4100 | +109.358% | 2,871 | 1,334 | +57.756% |
| 2026-04-23 | 5.2000 | 5.5000 | 5.2000 | 5.4500 | +13.542% | 67 | 1,321 | +230.275% |
| 2026-04-22 | 5.0000 | 5.0000 | 4.6900 | 4.8000 | -6.796% | 9 | 1,320 | +275.000% |
| 2026-04-21 | 5.2500 | 5.3300 | 5.1000 | 5.1500 | +7.741% | 48 | 1,317 | +249.515% |
| 2026-04-20 | 5.2200 | 5.2200 | 4.7500 | 4.7800 | -18.291% | 199 | 1,172 | +276.569% |
| 2026-04-17 | 6.2500 | 6.5000 | 5.6500 | 5.8500 | -0.847% | 66 | 1,148 | +207.692% |
| 2026-04-16 | 5.3000 | 5.9500 | 5.0000 | 5.9000 | +25.532% | 185 | 1,046 | +205.085% |
| 2026-04-15 | 4.5000 | 5.0000 | 4.5000 | 4.7000 | +8.046% | 419 | 684 | +282.979% |
| 2026-04-14 | 4.2500 | 4.4000 | 3.8500 | 4.3500 | -8.421% | 682 | 80 | +313.793% |
| 2026-04-13 | 4.5000 | 4.8000 | 4.3000 | 4.7500 | 0.000% | 94 | 0 | +278.947% |