INTC261120C00110000
INTC Nov 20 2026 110.00 Call
optionOPRA
EODOct 15, 2026
3.28USD-19.012%(-0.77)13,706Vol42,302OI
INTC261120C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.8300 | 3.7000 | 2.1000 | 3.2800 | -19.012% | 13,706 | 37,120 | 0.000% |
| 2026-10-14 | 4.6000 | 5.1000 | 4.0300 | 4.0500 | -30.172% | 6,445 | 35,722 | -19.012% |
| 2026-10-13 | 4.4000 | 5.8000 | 3.8000 | 5.8000 | +17.172% | 15,892 | 31,130 | -43.448% |
| 2026-10-12 | 5.9500 | 6.0500 | 4.6900 | 4.9500 | -28.052% | 6,677 | 33,691 | -33.737% |
| 2026-10-09 | 8.6100 | 8.6500 | 6.6500 | 6.8800 | -17.605% | 4,755 | 31,048 | -52.326% |
| 2026-10-08 | 10.3000 | 10.9000 | 7.5900 | 8.3500 | -29.417% | 10,603 | 24,153 | -60.719% |
| 2026-10-07 | 10.9000 | 13.1400 | 10.9000 | 11.8300 | +3.954% | 1,500 | 23,446 | -72.274% |
| 2026-10-06 | 14.2300 | 14.4200 | 11.2600 | 11.3800 | -17.536% | 663 | 23,334 | -71.178% |
| 2026-10-05 | 14.2000 | 15.5200 | 13.7000 | 13.8000 | -17.906% | 302 | 23,455 | -76.232% |
| 2026-10-02 | 21.2000 | 21.8000 | 16.8100 | 16.8100 | -6.194% | 554 | 23,645 | -80.488% |
| 2026-10-01 | 16.8300 | 19.0500 | 16.3500 | 17.9200 | -2.290% | 234 | 23,673 | -81.696% |
| 2026-09-30 | 16.7100 | 18.4000 | 16.4900 | 18.3400 | +20.976% | 363 | 23,719 | -82.116% |
| 2026-09-29 | 15.8300 | 17.2800 | 14.3000 | 15.1600 | -1.686% | 494 | 23,532 | -78.364% |
| 2026-09-28 | 19.3500 | 19.3500 | 14.5500 | 15.4200 | -26.043% | 831 | 23,296 | -78.729% |
| 2026-09-25 | 23.3800 | 23.3800 | 20.7000 | 20.8500 | -14.724% | 288 | 23,375 | -84.269% |
| 2026-09-24 | 19.4200 | 24.4500 | 18.9500 | 24.4500 | +18.689% | 3,696 | 26,641 | -86.585% |
| 2026-09-23 | 21.8800 | 21.8800 | 18.4500 | 20.6000 | -4.585% | 361 | 26,721 | -84.078% |
| 2026-09-22 | 19.9200 | 21.5900 | 19.7500 | 21.5900 | +3.898% | 746 | 26,997 | -84.808% |
| 2026-09-21 | 16.7000 | 23.3500 | 16.1300 | 20.7800 | +73.601% | 9,691 | 31,772 | -84.216% |
| 2026-09-18 | 13.0500 | 13.0600 | 10.5500 | 11.9700 | -4.697% | 1,681 | 31,950 | -72.598% |
| 2026-09-17 | 10.4100 | 13.9500 | 10.1500 | 12.5600 | +50.780% | 10,023 | 38,303 | -73.885% |
| 2026-09-16 | 8.2500 | 10.0000 | 7.6000 | 8.3300 | +27.176% | 2,271 | 37,683 | -60.624% |
| 2026-09-15 | 7.0900 | 8.1700 | 6.3200 | 6.5500 | -2.963% | 399 | 37,621 | -49.924% |
| 2026-09-14 | 6.7000 | 7.5000 | 6.2000 | 6.7500 | -28.496% | 1,417 | 36,855 | -51.407% |
| 2026-09-11 | 9.3500 | 10.7000 | 9.0000 | 9.4400 | +8.506% | 2,075 | 38,057 | -65.254% |
| 2026-09-10 | 10.2800 | 10.2800 | 8.5000 | 8.7000 | -26.952% | 4,246 | 40,135 | -62.299% |
| 2026-09-09 | 10.8100 | 12.2800 | 10.6500 | 11.9100 | +4.934% | 1,262 | 39,650 | -72.460% |
| 2026-09-08 | 9.3200 | 12.1500 | 9.2000 | 11.3500 | +57.639% | 18,555 | 31,774 | -71.101% |
| 2026-09-04 | 5.5500 | 7.2000 | 5.3500 | 7.2000 | +38.196% | 2,592 | 31,127 | -54.444% |
| 2026-09-03 | 4.3500 | 5.3700 | 4.0800 | 5.2100 | +15.778% | 4,467 | 27,924 | -37.044% |
| 2026-09-02 | 4.3000 | 4.7000 | 3.9900 | 4.5000 | +4.408% | 4,547 | 23,495 | -27.111% |
| 2026-09-01 | 3.8500 | 4.4500 | 3.6500 | 4.3100 | -6.304% | 3,294 | 20,946 | -23.898% |
| 2026-08-31 | 5.2800 | 5.5500 | 4.5200 | 4.6000 | -5.350% | 360 | 20,840 | -28.696% |
| 2026-08-28 | 5.6000 | 6.6500 | 4.8000 | 4.8600 | -22.240% | 628 | 20,583 | -32.510% |
| 2026-08-27 | 5.3800 | 6.5900 | 5.0000 | 6.2500 | +25.000% | 532 | 20,396 | -47.520% |
| 2026-08-26 | 4.7500 | 5.1300 | 4.3500 | 5.0000 | +2.041% | 1,319 | 19,517 | -34.400% |
| 2026-08-25 | 5.6000 | 5.9000 | 4.8500 | 4.9000 | -1.010% | 12,349 | 8,060 | -33.061% |
| 2026-08-24 | 5.6500 | 5.6500 | 4.5000 | 4.9500 | -20.161% | 3,346 | 7,825 | -33.737% |
| 2026-08-21 | 7.0500 | 7.2000 | 6.1400 | 6.2000 | -13.889% | 671 | 7,912 | -47.097% |
| 2026-08-20 | 6.5000 | 7.3400 | 6.2500 | 7.2000 | -1.639% | 1,158 | 7,521 | -54.444% |
| 2026-08-19 | 9.0000 | 9.3700 | 6.9000 | 7.3200 | -19.560% | 992 | 7,263 | -55.191% |
| 2026-08-18 | 10.8000 | 10.8000 | 8.6500 | 9.1000 | -30.000% | 1,197 | 6,927 | -63.956% |
| 2026-08-17 | 12.6500 | 14.2000 | 12.4000 | 13.0000 | +2.767% | 295 | 6,894 | -74.769% |
| 2026-08-14 | 14.4500 | 15.4000 | 12.5800 | 12.6500 | -11.477% | 179 | 6,851 | -74.071% |
| 2026-08-13 | 12.3000 | 16.1000 | 12.1900 | 14.2900 | +16.558% | 369 | 6,848 | -77.047% |
| 2026-08-12 | 13.1300 | 13.4700 | 11.8000 | 12.2600 | +8.496% | 599 | 6,770 | -73.246% |
| 2026-08-11 | 10.8200 | 11.5000 | 10.5000 | 11.3000 | -1.051% | 3,216 | 5,178 | -70.973% |
| 2026-08-10 | 11.8000 | 12.4000 | 11.3600 | 11.4200 | -16.214% | 371 | 4,919 | -71.278% |
| 2026-08-07 | 15.2000 | 15.3000 | 12.8000 | 13.6300 | -4.351% | 62 | 4,918 | -75.935% |
| 2026-08-06 | 13.6000 | 15.0500 | 12.5000 | 14.2500 | -8.065% | 72 | 4,900 | -76.982% |
| 2026-08-05 | 14.7600 | 15.9800 | 13.7200 | 15.5000 | -1.274% | 93 | 4,900 | -78.839% |
| 2026-08-04 | 11.7000 | 15.7000 | 11.7000 | 15.7000 | +55.754% | 411 | 4,660 | -79.108% |
| 2026-08-03 | 8.0500 | 10.1900 | 8.0500 | 10.0800 | -7.523% | 50 | 4,642 | -67.460% |
| 2026-07-31 | 15.0500 | 15.0500 | 10.6100 | 10.9000 | +0.926% | 144 | 4,615 | -69.908% |
| 2026-07-30 | 9.0800 | 12.1200 | 9.0600 | 10.8000 | +45.553% | 65 | 4,638 | -69.630% |
| 2026-07-29 | 8.5000 | 9.0000 | 7.3500 | 7.4200 | -23.897% | 135 | 4,611 | -55.795% |
| 2026-07-28 | 9.3500 | 9.7500 | 7.8700 | 9.7500 | -10.386% | 118 | 4,616 | -66.359% |
| 2026-07-27 | 12.3700 | 12.3700 | 9.7200 | 10.8800 | -1.091% | 347 | 4,711 | -69.853% |
| 2026-07-24 | 16.9100 | 16.9100 | 11.0000 | 11.0000 | -35.972% | 286 | 4,695 | -70.182% |
| 2026-07-23 | 19.1300 | 19.1300 | 17.0500 | 17.1800 | -13.145% | 18 | 4,698 | -80.908% |
| 2026-07-22 | 19.1500 | 21.5000 | 19.1500 | 19.7800 | -5.810% | 49 | 4,677 | -83.418% |
| 2026-07-21 | 19.1500 | 21.0000 | 18.6000 | 21.0000 | +28.913% | 82 | 4,670 | -84.381% |
| 2026-07-20 | 16.5200 | 17.5000 | 16.2000 | 16.2900 | +8.600% | 45 | 4,673 | -79.865% |
| 2026-07-17 | 13.0000 | 16.0000 | 12.5500 | 15.0000 | -2.913% | 81 | 4,649 | -78.133% |
| 2026-07-16 | 16.3300 | 17.4000 | 14.8400 | 15.4500 | -18.254% | 109 | 4,596 | -78.770% |
| 2026-07-15 | 22.1500 | 22.1900 | 16.7000 | 18.9000 | -13.699% | 358 | 4,267 | -82.646% |
| 2026-07-14 | 21.4800 | 22.3800 | 20.7500 | 21.9000 | +20.994% | 30 | 4,265 | -85.023% |
| 2026-07-13 | 20.0000 | 20.5000 | 18.1000 | 18.1000 | -21.304% | 78 | 4,254 | -81.878% |
| 2026-07-10 | 23.3000 | 23.3900 | 22.5000 | 23.0000 | -11.368% | 73 | 4,198 | -85.739% |
| 2026-07-09 | 26.4000 | 28.0000 | 25.7000 | 25.9500 | +8.125% | 16 | 4,197 | -87.360% |
| 2026-07-08 | 24.0000 | 24.0000 | 20.9300 | 24.0000 | +0.167% | 67 | 4,194 | -86.333% |
| 2026-07-07 | 26.0000 | 26.8000 | 23.2500 | 23.9600 | -27.062% | 125 | 4,202 | -86.311% |
| 2026-07-06 | 32.5800 | 35.6000 | 32.5800 | 32.8500 | +7.353% | 28 | 4,191 | -90.015% |
| 2026-07-02 | 35.0000 | 35.0000 | 30.4500 | 30.6000 | -16.689% | 17 | 4,180 | -89.281% |
| 2026-07-01 | 36.7300 | 36.7300 | 36.7300 | 36.7300 | -21.265% | 1 | 4,180 | -91.070% |
| 2026-06-30 | 41.2000 | 46.9300 | 41.2000 | 46.6500 | +19.769% | 42 | 4,173 | -92.969% |
| 2026-06-29 | 33.0000 | 39.1000 | 30.0000 | 38.9500 | +2.961% | 16 | 4,166 | -91.579% |
| 2026-06-26 | 36.2600 | 38.6400 | 36.2600 | 37.8300 | -6.245% | 20 | 4,166 | -91.330% |
| 2026-06-25 | 42.1200 | 42.1200 | 37.0700 | 40.3500 | +6.184% | 8 | 4,165 | -91.871% |
| 2026-06-24 | 40.3700 | 40.3700 | 38.0000 | 38.0000 | -13.341% | 5 | 4,167 | -91.368% |
| 2026-06-23 | 41.8000 | 44.2000 | 41.8000 | 43.8500 | -7.431% | 81 | 4,186 | -92.520% |
| 2026-06-22 | 47.3100 | 47.3700 | 44.1600 | 47.3700 | +11.459% | 25 | 4,180 | -93.076% |
| 2026-06-18 | 42.0000 | 42.7100 | 38.7000 | 42.5000 | +33.396% | 53 | 4,187 | -92.282% |
| 2026-06-17 | 31.3000 | 33.0000 | 31.3000 | 31.8600 | +1.143% | 11 | 4,188 | -89.705% |
| 2026-06-16 | 32.8000 | 33.2500 | 30.3500 | 31.5000 | -15.663% | 24 | 4,186 | -89.587% |
| 2026-06-15 | 38.0600 | 41.0300 | 37.3500 | 37.3500 | +4.213% | 38 | 4,187 | -91.218% |
| 2026-06-12 | 31.2100 | 38.0000 | 31.2100 | 35.8400 | +19.070% | 70 | 4,204 | -90.848% |
| 2026-06-11 | 27.4500 | 31.3000 | 27.0100 | 30.1000 | +33.186% | 72 | 4,183 | -89.103% |
| 2026-06-10 | 24.2300 | 25.5000 | 22.1500 | 22.6000 | -1.310% | 48 | 4,169 | -85.487% |
| 2026-06-09 | 27.3400 | 27.3800 | 20.1000 | 22.9000 | -10.721% | 37 | 4,170 | -85.677% |
| 2026-06-08 | 24.3500 | 26.7500 | 23.4000 | 25.6500 | +36.002% | 123 | 4,164 | -87.212% |
| 2026-06-05 | 21.8000 | 21.8000 | 18.7000 | 18.8600 | -25.719% | 111 | 4,115 | -82.609% |
| 2026-06-04 | 23.4000 | 26.0000 | 23.4000 | 25.3900 | -3.092% | 53 | 4,100 | -87.082% |
| 2026-06-03 | 29.5000 | 30.2000 | 25.8000 | 26.2000 | +11.489% | 59 | 4,063 | -87.481% |
| 2026-06-02 | 22.6500 | 24.3000 | 21.8400 | 23.5000 | -2.812% | 144 | 4,023 | -86.043% |
| 2026-06-01 | 24.3500 | 27.3000 | 23.4100 | 24.1800 | -16.332% | 70 | 4,005 | -86.435% |
| 2026-05-29 | 30.9300 | 30.9300 | 28.8500 | 28.9000 | -9.603% | 3 | 4,005 | -88.651% |
| 2026-05-28 | 31.9700 | 31.9700 | 31.9700 | 31.9700 | +0.063% | 1 | 4,005 | -89.740% |
| 2026-05-27 | 31.0000 | 31.9500 | 31.0000 | 31.9500 | -7.391% | 16 | 4,005 | -89.734% |
| 2026-05-26 | 30.9500 | 34.5000 | 30.9500 | 34.5000 | +10.577% | 15 | 4,005 | -90.493% |
| 2026-05-22 | 30.9500 | 33.2100 | 30.9500 | 31.2000 | 0.000% | 14 | 4,001 | -89.487% |
| 2026-05-21 | 28.7500 | 31.2000 | 28.7300 | 31.2000 | -0.192% | 14 | 4,000 | -89.487% |
| 2026-05-20 | 32.0500 | 32.6600 | 29.1600 | 31.2600 | +18.051% | 44 | 3,999 | -89.507% |
| 2026-05-19 | 23.6500 | 27.3000 | 20.8600 | 26.4800 | +13.114% | 129 | 3,982 | -87.613% |
| 2026-05-18 | 27.1600 | 27.1600 | 23.0000 | 23.4100 | -6.733% | 600 | 3,617 | -85.989% |
| 2026-05-15 | 25.9100 | 26.2100 | 23.8000 | 25.1000 | -15.941% | 220 | 3,508 | -86.932% |
| 2026-05-14 | 32.0000 | 32.0000 | 29.4000 | 29.8600 | -14.195% | 89 | 3,590 | -89.015% |
| 2026-05-13 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +9.262% | 1 | 3,591 | -90.575% |
| 2026-05-12 | 36.5000 | 36.5000 | 30.9100 | 31.8500 | -22.260% | 28 | 3,589 | -89.702% |
| 2026-05-11 | 40.4800 | 40.9700 | 37.4000 | 40.9700 | +8.760% | 91 | 3,575 | -91.994% |
| 2026-05-08 | 28.6200 | 39.9000 | 28.6200 | 37.6700 | +46.519% | 284 | 3,558 | -91.293% |
| 2026-05-07 | 26.8000 | 29.0200 | 25.4500 | 25.7100 | -8.570% | 141 | 3,540 | -87.242% |
| 2026-05-06 | 26.0200 | 28.6900 | 24.7500 | 28.1200 | +11.499% | 232 | 3,537 | -88.336% |
| 2026-05-05 | 20.3400 | 26.8000 | 20.3400 | 25.2200 | +51.018% | 4,826 | 5,187 | -86.994% |
| 2026-05-04 | 19.7000 | 19.7000 | 16.7000 | 16.7000 | -16.500% | 60 | 5,187 | -80.359% |
| 2026-05-01 | 15.8000 | 20.0000 | 15.8000 | 20.0000 | +25.471% | 79 | 5,154 | -83.600% |
| 2026-04-30 | 16.9500 | 16.9500 | 14.5000 | 15.9400 | -0.809% | 49 | 5,144 | -79.423% |
| 2026-04-29 | 15.1000 | 16.1400 | 14.9200 | 16.0700 | +72.425% | 5,154 | 27 | -79.589% |
| 2026-04-28 | 9.3000 | 9.3200 | 9.3000 | 9.3200 | -15.426% | 6 | 21 | -64.807% |
| 2026-04-27 | 10.9900 | 11.9000 | 10.9900 | 11.0200 | 0.000% | 21 | 0 | -70.236% |