INTC261120C00100000
INTC Nov 20 2026 100.00 Call
optionOPRA
EODOct 15, 2026
6.00USD-18.367%(-1.35)5,129Vol19,391OI
INTC261120C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.3000 | 6.7100 | 4.1000 | 6.0000 | -18.367% | 5,129 | 18,410 | 0.000% |
| 2026-10-14 | 8.3000 | 8.8000 | 7.3000 | 7.3500 | -25.076% | 2,261 | 17,661 | -18.367% |
| 2026-10-13 | 7.8200 | 9.8500 | 6.9500 | 9.8100 | +12.114% | 2,611 | 17,081 | -38.838% |
| 2026-10-12 | 9.9600 | 10.1000 | 8.3500 | 8.7500 | -22.222% | 892 | 16,611 | -31.429% |
| 2026-10-09 | 13.3800 | 13.4400 | 10.9000 | 11.2500 | -16.357% | 466 | 16,434 | -46.667% |
| 2026-10-08 | 15.4200 | 16.4500 | 12.2600 | 13.4500 | -24.225% | 1,067 | 16,700 | -55.390% |
| 2026-10-07 | 16.6000 | 19.3000 | 16.6000 | 17.7500 | +4.289% | 219 | 16,694 | -66.197% |
| 2026-10-06 | 20.9000 | 21.0000 | 17.0200 | 17.0200 | -15.701% | 728 | 16,312 | -64.747% |
| 2026-10-05 | 20.3300 | 21.9300 | 20.0000 | 20.1900 | -13.718% | 2,533 | 16,019 | -70.282% |
| 2026-10-02 | 28.3800 | 29.1500 | 23.4000 | 23.4000 | -3.505% | 690 | 15,928 | -74.359% |
| 2026-10-01 | 23.0400 | 25.8200 | 22.4000 | 24.2500 | -1.222% | 2,270 | 16,005 | -75.258% |
| 2026-09-30 | 22.5000 | 24.6400 | 22.5000 | 24.5500 | +16.076% | 2,052 | 15,731 | -75.560% |
| 2026-09-29 | 21.5500 | 23.5700 | 20.8500 | 21.1500 | -0.047% | 2,406 | 15,871 | -71.631% |
| 2026-09-28 | 25.1100 | 25.9800 | 20.4500 | 21.1600 | -23.194% | 325 | 15,799 | -71.645% |
| 2026-09-25 | 31.0000 | 31.0000 | 27.5000 | 27.5500 | -12.595% | 788 | 16,019 | -78.221% |
| 2026-09-24 | 25.2500 | 31.5200 | 25.2500 | 31.5200 | +16.654% | 341 | 16,149 | -80.964% |
| 2026-09-23 | 27.2200 | 27.5000 | 25.0400 | 27.0200 | -3.500% | 491 | 15,969 | -77.794% |
| 2026-09-22 | 25.9200 | 28.0500 | 25.6200 | 28.0000 | +3.169% | 143 | 15,974 | -78.571% |
| 2026-09-21 | 22.7000 | 29.9000 | 21.8000 | 27.1400 | +61.740% | 1,590 | 16,497 | -77.892% |
| 2026-09-18 | 17.3000 | 17.6000 | 15.3500 | 16.7800 | -3.285% | 434 | 16,496 | -64.243% |
| 2026-09-17 | 14.3500 | 19.1600 | 14.3500 | 17.3500 | +41.057% | 1,200 | 16,514 | -65.418% |
| 2026-09-16 | 12.1000 | 14.2500 | 11.3500 | 12.3000 | +23.618% | 1,324 | 16,192 | -51.220% |
| 2026-09-15 | 11.0500 | 11.8500 | 9.5500 | 9.9500 | -0.995% | 772 | 16,240 | -39.698% |
| 2026-09-14 | 9.6500 | 11.0000 | 9.2700 | 10.0500 | -26.103% | 2,423 | 15,613 | -40.299% |
| 2026-09-11 | 13.4400 | 15.0000 | 12.8000 | 13.6000 | +8.800% | 404 | 15,580 | -55.882% |
| 2026-09-10 | 14.0400 | 14.1600 | 12.1000 | 12.5000 | -24.242% | 996 | 15,271 | -52.000% |
| 2026-09-09 | 14.7500 | 16.8000 | 14.4100 | 16.5000 | +6.452% | 394 | 15,241 | -63.636% |
| 2026-09-08 | 13.0000 | 16.5000 | 12.9000 | 15.5000 | +49.758% | 2,676 | 15,928 | -61.290% |
| 2026-09-04 | 8.5000 | 10.3500 | 8.0000 | 10.3500 | +33.548% | 2,069 | 16,025 | -42.029% |
| 2026-09-03 | 6.6500 | 8.1000 | 6.3000 | 7.7500 | +12.319% | 987 | 16,101 | -22.581% |
| 2026-09-02 | 6.4700 | 7.1500 | 6.1500 | 6.9000 | +2.985% | 624 | 15,719 | -13.043% |
| 2026-09-01 | 6.0800 | 6.8000 | 5.5800 | 6.7000 | -4.286% | 840 | 15,932 | -10.448% |
| 2026-08-31 | 7.6000 | 8.2500 | 6.8000 | 7.0000 | -3.978% | 540 | 15,658 | -14.286% |
| 2026-08-28 | 8.1200 | 9.6000 | 7.2500 | 7.2900 | -18.090% | 1,577 | 15,751 | -17.695% |
| 2026-08-27 | 8.1300 | 9.4000 | 7.3000 | 8.9000 | +21.088% | 1,444 | 15,656 | -32.584% |
| 2026-08-26 | 6.9500 | 7.4500 | 6.4000 | 7.3500 | +2.083% | 2,176 | 16,332 | -18.367% |
| 2026-08-25 | 8.0700 | 8.4000 | 7.1500 | 7.2000 | 0.000% | 1,865 | 15,514 | -16.667% |
| 2026-08-24 | 7.5000 | 7.5300 | 6.5000 | 7.2000 | -18.182% | 2,862 | 14,796 | -16.667% |
| 2026-08-21 | 10.5000 | 10.5000 | 8.7500 | 8.8000 | -12.351% | 708 | 14,662 | -31.818% |
| 2026-08-20 | 9.9000 | 10.2500 | 8.8000 | 10.0400 | -2.524% | 1,579 | 13,764 | -40.239% |
| 2026-08-19 | 12.7500 | 13.0000 | 9.6000 | 10.3000 | -16.935% | 1,896 | 12,271 | -41.748% |
| 2026-08-18 | 13.3700 | 14.1600 | 11.7400 | 12.4000 | -27.059% | 4,853 | 7,967 | -51.613% |
| 2026-08-17 | 16.9000 | 18.2500 | 16.3300 | 17.0000 | +2.410% | 2,345 | 6,025 | -64.706% |
| 2026-08-14 | 18.4500 | 19.4000 | 16.6000 | 16.6000 | -12.262% | 372 | 5,965 | -63.855% |
| 2026-08-13 | 16.1500 | 20.3500 | 16.0000 | 18.9200 | +17.297% | 258 | 5,978 | -68.288% |
| 2026-08-12 | 17.4300 | 17.7500 | 15.6000 | 16.1300 | +13.193% | 3,812 | 3,296 | -62.802% |
| 2026-08-11 | 14.4500 | 15.1500 | 14.0000 | 14.2500 | -5.063% | 259 | 3,183 | -57.895% |
| 2026-08-10 | 16.0800 | 16.4000 | 14.6000 | 15.0100 | -15.198% | 1,219 | 3,010 | -60.027% |
| 2026-08-07 | 19.4400 | 20.0000 | 16.5500 | 17.7000 | -0.562% | 579 | 2,880 | -66.102% |
| 2026-08-06 | 15.7600 | 19.7500 | 15.7600 | 17.8000 | -8.483% | 184 | 2,830 | -66.292% |
| 2026-08-05 | 18.6000 | 19.9500 | 17.3700 | 19.4500 | +0.777% | 551 | 2,723 | -69.152% |
| 2026-08-04 | 14.8100 | 19.6000 | 14.8100 | 19.3000 | +48.462% | 1,167 | 2,503 | -68.912% |
| 2026-08-03 | 11.1000 | 13.1000 | 10.6200 | 13.0000 | +1.010% | 197 | 2,506 | -53.846% |
| 2026-07-31 | 15.6000 | 17.2400 | 12.8300 | 12.8700 | -8.659% | 343 | 2,402 | -53.380% |
| 2026-07-30 | 11.7800 | 15.3000 | 11.6000 | 14.0900 | +47.539% | 428 | 2,378 | -57.417% |
| 2026-07-29 | 11.6900 | 12.4000 | 9.5500 | 9.5500 | -19.068% | 161 | 2,320 | -37.173% |
| 2026-07-28 | 11.9000 | 12.5500 | 10.1000 | 11.8000 | -15.895% | 540 | 2,219 | -49.153% |
| 2026-07-27 | 14.8000 | 15.8500 | 12.1100 | 14.0300 | -5.522% | 495 | 2,142 | -57.234% |
| 2026-07-24 | 20.9500 | 20.9500 | 14.7000 | 14.8500 | -28.434% | 365 | 1,981 | -59.596% |
| 2026-07-23 | 22.0000 | 23.2000 | 20.4900 | 20.7500 | -12.632% | 892 | 1,292 | -71.084% |
| 2026-07-22 | 22.2000 | 25.0500 | 22.2000 | 23.7500 | -4.311% | 13 | 1,286 | -74.737% |
| 2026-07-21 | 22.8200 | 25.1300 | 22.4000 | 24.8200 | +27.938% | 37 | 1,284 | -75.826% |
| 2026-07-20 | 20.5000 | 21.3000 | 19.4000 | 19.4000 | +1.042% | 286 | 1,252 | -69.072% |
| 2026-07-17 | 17.5500 | 19.7000 | 15.0000 | 19.2000 | +2.509% | 89 | 1,226 | -68.750% |
| 2026-07-16 | 20.2500 | 20.9000 | 18.2600 | 18.7300 | -17.851% | 54 | 1,214 | -67.966% |
| 2026-07-15 | 25.4600 | 25.4600 | 20.3000 | 22.8000 | -13.110% | 93 | 1,183 | -73.684% |
| 2026-07-14 | 25.6000 | 26.3300 | 24.6000 | 26.2400 | +19.273% | 27 | 1,181 | -77.134% |
| 2026-07-13 | 23.9900 | 24.4900 | 21.9000 | 22.0000 | -20.578% | 75 | 1,165 | -72.727% |
| 2026-07-10 | 28.0000 | 28.0000 | 26.6600 | 27.7000 | -7.667% | 23 | 1,160 | -78.339% |
| 2026-07-09 | 31.9000 | 32.3300 | 30.0000 | 30.0000 | +9.091% | 15 | 1,161 | -80.000% |
| 2026-07-08 | 27.3200 | 27.8000 | 24.8100 | 27.5000 | -1.961% | 18 | 1,155 | -78.182% |
| 2026-07-07 | 29.8000 | 29.8000 | 27.8800 | 28.0500 | -28.224% | 41 | 1,145 | -78.610% |
| 2026-07-06 | 40.2500 | 40.2500 | 39.0800 | 39.0800 | +9.837% | 3 | 1,143 | -84.647% |
| 2026-07-02 | 40.0000 | 40.0000 | 35.5800 | 35.5800 | -14.265% | 24 | 1,151 | -83.137% |
| 2026-07-01 | 45.3500 | 45.3500 | 41.5000 | 41.5000 | -21.178% | 9 | 1,152 | -85.542% |
| 2026-06-30 | 48.8500 | 52.6500 | 48.8500 | 52.6500 | +23.737% | 3 | 1,152 | -88.604% |
| 2026-06-29 | 38.9500 | 42.5500 | 35.3600 | 42.5500 | -2.251% | 23 | 1,154 | -85.899% |
| 2026-06-26 | 43.5300 | 43.5300 | 43.5300 | 43.5300 | -5.472% | 1 | 1,154 | -86.216% |
| 2026-06-25 | 47.7000 | 47.7000 | 45.1500 | 46.0500 | +2.561% | 11 | 1,146 | -86.971% |
| 2026-06-24 | 44.7600 | 48.0000 | 44.3600 | 44.9000 | -5.870% | 17 | 1,140 | -86.637% |
| 2026-06-23 | 44.0800 | 51.8400 | 44.0800 | 47.7000 | -9.949% | 27 | 1,158 | -87.421% |
| 2026-06-22 | 51.4000 | 52.9700 | 51.1400 | 52.9700 | +10.723% | 36 | 1,151 | -88.673% |
| 2026-06-18 | 44.9000 | 48.0000 | 44.9000 | 47.8400 | +25.630% | 24 | 1,143 | -87.458% |
| 2026-06-17 | 36.7400 | 38.0800 | 36.7400 | 38.0800 | +4.759% | 4 | 1,143 | -84.244% |
| 2026-06-16 | 36.7000 | 36.9500 | 36.3500 | 36.3500 | -15.993% | 51 | 1,158 | -83.494% |
| 2026-06-15 | 43.7500 | 45.5500 | 42.7300 | 43.2700 | +1.884% | 12 | 1,158 | -86.134% |
| 2026-06-12 | 36.5000 | 42.4700 | 36.5000 | 42.4700 | +26.776% | 21 | 1,179 | -85.872% |
| 2026-06-11 | 32.0700 | 35.5000 | 31.0000 | 33.5000 | +26.082% | 28 | 1,180 | -82.090% |
| 2026-06-10 | 27.8000 | 30.0000 | 25.8500 | 26.5700 | +0.606% | 28 | 1,196 | -77.418% |
| 2026-06-09 | 30.9400 | 30.9400 | 22.5000 | 26.4100 | -13.410% | 44 | 1,169 | -77.281% |
| 2026-06-08 | 27.7500 | 30.7600 | 27.6500 | 30.5000 | +42.523% | 43 | 1,174 | -80.328% |
| 2026-06-05 | 25.0000 | 25.3600 | 21.4000 | 21.4000 | -28.785% | 94 | 1,134 | -71.963% |
| 2026-06-04 | 28.2400 | 30.0500 | 28.2400 | 30.0500 | -6.822% | 102 | 1,135 | -80.033% |
| 2026-06-03 | 31.6500 | 33.5000 | 31.0000 | 32.2500 | +18.132% | 29 | 1,114 | -81.395% |
| 2026-06-02 | 25.5000 | 28.0300 | 25.5000 | 27.3000 | -7.614% | 40 | 1,104 | -78.022% |
| 2026-06-01 | 26.2800 | 31.4100 | 26.2800 | 29.5500 | -13.748% | 87 | 1,107 | -79.695% |
| 2026-05-29 | 38.4000 | 38.4000 | 34.2600 | 34.2600 | -8.518% | 15 | 1,098 | -82.487% |
| 2026-05-28 | 34.0000 | 37.4500 | 34.0000 | 37.4500 | +2.603% | 30 | 1,104 | -83.979% |
| 2026-05-27 | 35.2000 | 36.5000 | 35.0000 | 36.5000 | -5.806% | 5 | 1,102 | -83.562% |
| 2026-05-26 | 36.0000 | 38.9500 | 34.0000 | 38.7500 | +3.499% | 46 | 1,096 | -84.516% |
| 2026-05-22 | 36.0000 | 37.8800 | 36.0000 | 37.4400 | +9.474% | 68 | 1,154 | -83.974% |
| 2026-05-21 | 32.2200 | 34.5000 | 32.2200 | 34.2000 | -2.813% | 30 | 1,163 | -82.456% |
| 2026-05-20 | 35.0000 | 35.5000 | 34.7800 | 35.1900 | +20.102% | 13 | 1,155 | -82.950% |
| 2026-05-19 | 27.1500 | 29.3000 | 24.7500 | 29.3000 | +7.840% | 41 | 1,134 | -79.522% |
| 2026-05-18 | 29.1000 | 29.5800 | 26.5800 | 27.1700 | -6.149% | 26 | 1,140 | -77.917% |
| 2026-05-15 | 29.6700 | 30.2000 | 28.6600 | 28.9500 | -16.329% | 74 | 1,113 | -79.275% |
| 2026-05-14 | 34.8400 | 36.2700 | 33.8000 | 34.6000 | -10.479% | 55 | 1,080 | -82.659% |
| 2026-05-13 | 37.5500 | 40.9500 | 37.5500 | 38.6500 | +0.914% | 14 | 1,081 | -84.476% |
| 2026-05-12 | 38.3400 | 38.3400 | 34.5000 | 38.3000 | -16.667% | 47 | 1,074 | -84.334% |
| 2026-05-11 | 48.2600 | 48.2600 | 43.2600 | 45.9600 | +7.710% | 101 | 1,100 | -86.945% |
| 2026-05-08 | 32.7400 | 43.8500 | 32.7400 | 42.6700 | +44.107% | 94 | 1,121 | -85.939% |
| 2026-05-07 | 32.3500 | 32.9400 | 29.6000 | 29.6100 | -8.611% | 51 | 1,095 | -79.737% |
| 2026-05-06 | 30.2000 | 32.5700 | 27.9400 | 32.4000 | +10.392% | 53 | 1,099 | -81.481% |
| 2026-05-05 | 23.9300 | 30.4200 | 23.9300 | 29.3500 | +44.581% | 410 | 1,045 | -79.557% |
| 2026-05-04 | 22.5000 | 22.7000 | 20.3000 | 20.3000 | -13.617% | 165 | 993 | -70.443% |
| 2026-05-01 | 20.1100 | 23.5500 | 20.1100 | 23.5000 | +22.715% | 190 | 902 | -74.468% |
| 2026-04-30 | 18.4000 | 19.6800 | 17.4500 | 19.1500 | -2.396% | 74 | 905 | -68.668% |
| 2026-04-29 | 15.0000 | 19.6200 | 14.5500 | 19.6200 | +54.488% | 363 | 623 | -69.419% |
| 2026-04-28 | 12.2500 | 12.7000 | 11.4000 | 12.7000 | -1.703% | 73 | 618 | -52.756% |
| 2026-04-27 | 13.0000 | 15.0300 | 12.3000 | 12.9200 | +10.901% | 196 | 517 | -53.560% |
| 2026-04-24 | 11.1000 | 12.9500 | 10.6000 | 11.6500 | +115.741% | 981 | 750 | -48.498% |
| 2026-04-23 | 5.9500 | 5.9500 | 5.3500 | 5.4000 | 0.000% | 611 | 385 | +11.111% |
| 2026-04-21 | 5.6000 | 5.6000 | 5.3000 | 5.4000 | +5.882% | 250 | 155 | +11.111% |
| 2026-04-20 | 6.0500 | 6.0500 | 5.0500 | 5.1000 | -17.609% | 143 | 62 | +17.647% |
| 2026-04-17 | 6.7200 | 6.7500 | 6.0000 | 6.1900 | 0.000% | 83 | 62 | -3.069% |