INTC261120C00105000
INTC Nov 20 2026 105.00 Call
optionOPRA
EODOct 6, 2026
14.03USD-16.488%(-2.77)136Vol6,738OI
INTC261120C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 17.2400 | 17.2400 | 13.9500 | 14.0300 | -16.488% | 136 | 6,738 | 0.000% |
| 2026-10-05 | 16.8600 | 18.4500 | 16.8000 | 16.8000 | -14.504% | 82 | 6,737 | -16.488% |
| 2026-10-02 | 24.6800 | 25.3000 | 19.6500 | 19.6500 | -6.116% | 145 | 6,750 | -28.601% |
| 2026-10-01 | 20.0500 | 21.8800 | 19.4000 | 20.9300 | -1.274% | 99 | 6,751 | -32.967% |
| 2026-09-30 | 19.9200 | 21.2500 | 19.5000 | 21.2000 | +19.369% | 255 | 6,751 | -33.821% |
| 2026-09-29 | 18.5500 | 20.3000 | 17.0400 | 17.7600 | -2.364% | 144 | 6,803 | -21.002% |
| 2026-09-28 | 22.0100 | 22.5500 | 17.4500 | 18.1900 | -24.177% | 438 | 6,742 | -22.870% |
| 2026-09-25 | 25.6000 | 25.7800 | 23.9800 | 23.9900 | -12.764% | 114 | 6,717 | -41.517% |
| 2026-09-24 | 22.7000 | 27.5000 | 22.7000 | 27.5000 | +16.230% | 331 | 6,718 | -48.982% |
| 2026-09-23 | 25.1000 | 25.1000 | 21.6900 | 23.6600 | -6.111% | 89 | 6,726 | -40.702% |
| 2026-09-22 | 22.8400 | 25.2000 | 22.8000 | 25.2000 | +4.564% | 155 | 6,740 | -44.325% |
| 2026-09-21 | 19.5000 | 26.4100 | 18.9000 | 24.1000 | +68.531% | 541 | 6,847 | -41.784% |
| 2026-09-18 | 15.3500 | 15.3500 | 12.8000 | 14.3000 | -3.051% | 1,084 | 6,690 | -1.888% |
| 2026-09-17 | 12.1000 | 16.3300 | 12.1000 | 14.7500 | +45.607% | 1,300 | 6,600 | -4.881% |
| 2026-09-16 | 10.2500 | 11.9500 | 9.3000 | 10.1300 | +25.527% | 920 | 6,525 | +38.500% |
| 2026-09-15 | 9.4500 | 9.7000 | 7.8000 | 8.0700 | -2.418% | 390 | 6,442 | +73.854% |
| 2026-09-14 | 7.8000 | 9.0200 | 7.6000 | 8.2700 | -27.137% | 418 | 6,379 | +69.649% |
| 2026-09-11 | 11.1000 | 12.7000 | 10.6500 | 11.3500 | +8.612% | 435 | 6,371 | +23.612% |
| 2026-09-10 | 12.0400 | 12.0800 | 10.2500 | 10.4500 | -25.623% | 499 | 6,243 | +34.258% |
| 2026-09-09 | 12.6400 | 14.2800 | 12.5300 | 14.0500 | +6.278% | 567 | 6,288 | -0.142% |
| 2026-09-08 | 11.1200 | 14.2000 | 10.9600 | 13.2200 | +51.954% | 1,830 | 6,125 | +6.127% |
| 2026-09-04 | 6.5500 | 8.7000 | 6.4500 | 8.7000 | +36.578% | 255 | 6,067 | +61.264% |
| 2026-09-03 | 5.2500 | 6.6000 | 5.2500 | 6.3700 | +16.029% | 71 | 6,043 | +120.251% |
| 2026-09-02 | 5.4700 | 5.7000 | 4.9500 | 5.4900 | +4.571% | 78 | 6,028 | +155.556% |
| 2026-09-01 | 4.8500 | 5.5000 | 4.5500 | 5.2500 | -6.750% | 125 | 6,015 | +167.238% |
| 2026-08-31 | 6.5000 | 6.7500 | 5.6300 | 5.6300 | -5.378% | 181 | 6,009 | +149.201% |
| 2026-08-28 | 7.0300 | 7.9000 | 5.9500 | 5.9500 | -19.048% | 1,398 | 6,826 | +135.798% |
| 2026-08-27 | 7.0000 | 7.7500 | 6.0500 | 7.3500 | +24.576% | 4,936 | 5,658 | +90.884% |
| 2026-08-26 | 5.6900 | 6.1000 | 5.2000 | 5.9000 | +0.340% | 1,320 | 5,464 | +137.797% |
| 2026-08-25 | 6.8500 | 6.9400 | 5.8700 | 5.8800 | -2.810% | 125 | 5,402 | +138.605% |
| 2026-08-24 | 6.9000 | 6.9000 | 5.3000 | 6.0500 | -19.333% | 334 | 5,461 | +131.901% |
| 2026-08-21 | 8.4700 | 8.4700 | 7.2500 | 7.5000 | -12.075% | 225 | 5,465 | +87.067% |
| 2026-08-20 | 8.0800 | 8.6000 | 7.4700 | 8.5300 | -1.615% | 1,829 | 4,489 | +64.478% |
| 2026-08-19 | 10.6000 | 10.6000 | 8.1000 | 8.6700 | -17.664% | 413 | 4,513 | +61.822% |
| 2026-08-18 | 12.0000 | 12.2800 | 10.2500 | 10.5300 | -28.367% | 588 | 4,523 | +33.238% |
| 2026-08-17 | 15.1100 | 16.2600 | 14.3200 | 14.7000 | -0.676% | 1,554 | 3,522 | -4.558% |
| 2026-08-14 | 16.4000 | 17.5000 | 14.6000 | 14.8000 | -11.377% | 474 | 3,393 | -5.203% |
| 2026-08-13 | 13.9800 | 18.2000 | 13.9800 | 16.7000 | +17.606% | 2,523 | 2,010 | -15.988% |
| 2026-08-12 | 15.3300 | 15.4300 | 13.5000 | 14.2000 | +11.460% | 426 | 1,883 | -1.197% |
| 2026-08-11 | 12.4700 | 13.1500 | 12.0500 | 12.7400 | -3.265% | 413 | 1,626 | +10.126% |
| 2026-08-10 | 14.0000 | 14.0000 | 13.0900 | 13.1700 | -16.275% | 141 | 1,573 | +6.530% |
| 2026-08-07 | 17.2000 | 17.2000 | 14.5000 | 15.7300 | -2.901% | 50 | 1,568 | -10.807% |
| 2026-08-06 | 15.8000 | 16.9400 | 15.8000 | 16.2000 | -7.692% | 100 | 1,593 | -13.395% |
| 2026-08-05 | 17.0100 | 18.0500 | 15.5000 | 17.5500 | +1.739% | 139 | 1,583 | -20.057% |
| 2026-08-04 | 13.9600 | 17.4300 | 13.9600 | 17.2500 | +49.351% | 121 | 1,578 | -18.667% |
| 2026-08-03 | 9.4900 | 11.5500 | 9.4900 | 11.5500 | +1.316% | 52 | 1,594 | +21.472% |
| 2026-07-31 | 15.0000 | 15.1000 | 11.4000 | 11.4000 | -9.163% | 60 | 1,589 | +23.070% |
| 2026-07-30 | 9.5800 | 13.0700 | 9.5800 | 12.5500 | +51.387% | 40 | 1,568 | +11.793% |
| 2026-07-29 | 11.0500 | 11.0500 | 8.2900 | 8.2900 | -20.288% | 63 | 1,560 | +69.240% |
| 2026-07-28 | 10.0300 | 10.7500 | 8.9200 | 10.4000 | -14.050% | 75 | 1,547 | +34.904% |
| 2026-07-27 | 13.3000 | 13.4000 | 10.8000 | 12.1000 | -8.194% | 198 | 1,479 | +15.950% |
| 2026-07-24 | 18.6500 | 18.6500 | 13.1800 | 13.1800 | -30.632% | 165 | 1,498 | +6.449% |
| 2026-07-23 | 19.5000 | 21.1500 | 18.3500 | 19.0000 | -9.953% | 138 | 1,411 | -26.158% |
| 2026-07-22 | 21.2000 | 22.8900 | 21.1000 | 21.1000 | -7.618% | 277 | 1,466 | -33.507% |
| 2026-07-21 | 21.1000 | 22.8500 | 20.2600 | 22.8400 | +30.514% | 335 | 1,276 | -38.573% |
| 2026-07-20 | 18.0900 | 19.0800 | 17.5000 | 17.5000 | +2.941% | 15 | 1,271 | -19.829% |
| 2026-07-17 | 14.2000 | 17.8500 | 13.9000 | 17.0000 | +3.030% | 51 | 1,254 | -17.471% |
| 2026-07-16 | 19.5500 | 19.8200 | 16.5000 | 16.5000 | -20.673% | 43 | 1,239 | -14.970% |
| 2026-07-15 | 22.4000 | 22.5500 | 18.4000 | 20.8000 | -14.050% | 59 | 1,215 | -32.548% |
| 2026-07-14 | 22.9800 | 24.6100 | 21.2000 | 24.2000 | +18.337% | 38 | 1,212 | -42.025% |
| 2026-07-13 | 23.1500 | 23.1500 | 20.0000 | 20.4500 | -18.849% | 68 | 1,210 | -31.394% |
| 2026-07-10 | 25.4000 | 25.4100 | 24.7500 | 25.2000 | -3.780% | 10 | 1,206 | -44.325% |
| 2026-07-08 | 24.9000 | 26.2700 | 22.7000 | 26.1900 | +1.120% | 49 | 1,197 | -46.430% |
| 2026-07-07 | 28.9600 | 29.4500 | 25.5000 | 25.9000 | -30.470% | 21 | 1,190 | -45.830% |
| 2026-07-06 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | +12.879% | 1 | 1,190 | -62.336% |
| 2026-07-02 | 40.0800 | 40.6500 | 32.6500 | 33.0000 | -33.171% | 34 | 1,182 | -57.485% |
| 2026-06-30 | 49.0200 | 50.2000 | 49.0200 | 49.3800 | +21.357% | 5 | 1,182 | -71.588% |
| 2026-06-29 | 34.0000 | 40.6900 | 32.7900 | 40.6900 | -5.919% | 20 | 1,172 | -65.520% |
| 2026-06-25 | 42.0000 | 43.2500 | 42.0000 | 43.2500 | +3.001% | 5 | 1,171 | -67.561% |
| 2026-06-24 | 41.9900 | 41.9900 | 41.9900 | 41.9900 | -9.970% | 1 | 1,171 | -66.587% |
| 2026-06-23 | 41.3200 | 46.6400 | 41.3200 | 46.6400 | -6.006% | 8 | 1,177 | -69.919% |
| 2026-06-22 | 49.0900 | 50.1000 | 48.1300 | 49.6200 | +11.181% | 11 | 1,184 | -71.725% |
| 2026-06-18 | 43.4400 | 44.6500 | 42.1000 | 44.6300 | +25.754% | 13 | 1,186 | -68.564% |
| 2026-06-17 | 35.0000 | 35.4900 | 35.0000 | 35.4900 | +5.000% | 7 | 1,186 | -60.468% |
| 2026-06-16 | 33.3400 | 33.9000 | 33.3400 | 33.8000 | -15.288% | 13 | 1,186 | -58.491% |
| 2026-06-15 | 41.2800 | 44.1000 | 39.9000 | 39.9000 | +0.987% | 11 | 1,190 | -64.837% |
| 2026-06-12 | 36.5000 | 39.5100 | 36.5000 | 39.5100 | +34.800% | 12 | 1,190 | -64.490% |
| 2026-06-11 | 30.8000 | 30.8000 | 29.3100 | 29.3100 | +22.636% | 3 | 1,190 | -52.132% |
| 2026-06-10 | 26.1000 | 26.1000 | 23.9000 | 23.9000 | -7.364% | 2 | 1,190 | -41.297% |
| 2026-06-09 | 29.2900 | 29.2900 | 21.7000 | 25.8000 | -5.839% | 25 | 1,179 | -45.620% |
| 2026-06-08 | 26.9000 | 28.0000 | 26.9000 | 27.4000 | +38.875% | 10 | 1,177 | -48.796% |
| 2026-06-05 | 23.4000 | 23.4000 | 19.7300 | 19.7300 | -27.940% | 76 | 1,180 | -28.890% |
| 2026-06-04 | 26.2500 | 27.3800 | 26.2500 | 27.3800 | -5.260% | 5 | 1,181 | -48.758% |
| 2026-06-03 | 32.3200 | 32.3200 | 28.6800 | 28.9000 | +14.683% | 39 | 1,167 | -51.453% |
| 2026-06-02 | 24.2300 | 26.0500 | 24.2300 | 25.2000 | -4.798% | 331 | 894 | -44.325% |
| 2026-06-01 | 26.1000 | 28.2000 | 25.8000 | 26.4700 | -17.281% | 5 | 892 | -46.997% |
| 2026-05-29 | 36.3000 | 36.3000 | 32.0000 | 32.0000 | -8.309% | 29 | 869 | -56.156% |
| 2026-05-28 | 32.4000 | 34.9000 | 31.3000 | 34.9000 | +1.898% | 58 | 844 | -59.799% |
| 2026-05-27 | 37.2000 | 37.2000 | 34.2500 | 34.2500 | -5.907% | 8 | 844 | -59.036% |
| 2026-05-26 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | +4.000% | 8 | 844 | -61.456% |
| 2026-05-22 | 33.7500 | 35.0000 | 33.7500 | 35.0000 | +6.061% | 2 | 845 | -59.914% |
| 2026-05-21 | 31.0000 | 33.0000 | 31.0000 | 33.0000 | +3.774% | 3 | 843 | -57.485% |
| 2026-05-20 | 33.3200 | 34.7000 | 31.5000 | 31.8000 | +10.609% | 32 | 828 | -55.881% |
| 2026-05-19 | 23.2000 | 28.7500 | 22.8500 | 28.7500 | +9.649% | 56 | 818 | -51.200% |
| 2026-05-18 | 30.8100 | 30.8100 | 24.7900 | 26.2200 | -5.514% | 19 | 804 | -46.491% |
| 2026-05-15 | 27.9000 | 28.1400 | 26.4400 | 27.7500 | -23.973% | 15 | 795 | -49.441% |
| 2026-05-13 | 34.5800 | 36.5900 | 34.5800 | 36.5000 | +6.944% | 3 | 796 | -61.562% |
| 2026-05-12 | 33.0000 | 34.1300 | 32.2000 | 34.1300 | -17.660% | 27 | 790 | -58.892% |
| 2026-05-11 | 43.9500 | 43.9500 | 39.5000 | 41.4500 | +3.418% | 23 | 804 | -66.152% |
| 2026-05-08 | 30.5000 | 44.0800 | 30.5000 | 40.0800 | +46.545% | 72 | 818 | -64.995% |
| 2026-05-07 | 30.0000 | 30.0000 | 27.3500 | 27.3500 | -5.527% | 37 | 796 | -48.702% |
| 2026-05-06 | 29.5000 | 29.5000 | 26.7500 | 28.9500 | +6.551% | 71 | 800 | -51.537% |
| 2026-05-05 | 23.3500 | 28.1000 | 23.3500 | 27.1700 | +42.625% | 231 | 832 | -48.362% |
| 2026-05-04 | 21.1600 | 21.5300 | 19.0500 | 19.0500 | -10.856% | 69 | 778 | -26.352% |
| 2026-05-01 | 17.3000 | 21.6500 | 17.3000 | 21.3700 | +26.300% | 35 | 763 | -34.347% |
| 2026-04-30 | 16.4000 | 17.1900 | 16.1000 | 16.9200 | -6.000% | 22 | 759 | -17.080% |
| 2026-04-29 | 12.9000 | 18.0000 | 12.9000 | 18.0000 | +55.709% | 625 | 950 | -22.056% |
| 2026-04-28 | 10.8600 | 11.5600 | 10.1800 | 11.5600 | -2.530% | 56 | 898 | +21.367% |
| 2026-04-27 | 11.4100 | 13.1500 | 11.3000 | 11.8600 | +7.818% | 140 | 809 | +18.297% |
| 2026-04-24 | 10.5900 | 11.6500 | 9.6500 | 11.0000 | +124.490% | 942 | 221 | +27.545% |
| 2026-04-23 | 5.3200 | 5.3200 | 4.8500 | 4.9000 | +8.407% | 241 | 116 | +186.327% |
| 2026-04-22 | 4.6000 | 4.6600 | 4.5200 | 4.5200 | -6.804% | 13 | 105 | +210.398% |
| 2026-04-21 | 4.9000 | 5.0000 | 4.7500 | 4.8500 | +7.778% | 20 | 86 | +189.278% |
| 2026-04-20 | 5.2500 | 5.2500 | 4.4500 | 4.5000 | 0.000% | 89 | 0 | +211.778% |