INTC261120C00115000
INTC Nov 20 2026 115.00 Call
optionOPRA
EODOct 15, 2026
2.40USD-20.000%(-0.60)4,245Vol24,184OI
INTC261120C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.0700 | 2.6900 | 1.5600 | 2.4000 | -20.000% | 4,245 | 24,038 | 0.000% |
| 2026-10-14 | 3.3500 | 3.8000 | 2.9700 | 3.0000 | -31.034% | 2,920 | 28,221 | -20.000% |
| 2026-10-13 | 3.1600 | 4.3500 | 2.7700 | 4.3500 | +17.568% | 12,033 | 15,377 | -44.828% |
| 2026-10-12 | 4.5000 | 4.7000 | 3.4900 | 3.7000 | -30.189% | 4,274 | 13,178 | -35.135% |
| 2026-10-09 | 6.8500 | 6.8500 | 5.1000 | 5.3000 | -19.084% | 3,056 | 11,208 | -54.717% |
| 2026-10-08 | 8.1500 | 8.6800 | 5.9500 | 6.5500 | -31.913% | 4,518 | 10,215 | -63.359% |
| 2026-10-07 | 8.8000 | 10.7500 | 8.6000 | 9.6200 | +4.565% | 2,086 | 10,320 | -75.052% |
| 2026-10-06 | 11.6600 | 12.2000 | 9.1100 | 9.2000 | -18.728% | 3,160 | 9,193 | -73.913% |
| 2026-10-05 | 12.0000 | 12.9500 | 11.2000 | 11.3200 | -18.969% | 732 | 9,057 | -78.799% |
| 2026-10-02 | 18.0000 | 18.4000 | 13.9700 | 13.9700 | -6.555% | 604 | 9,078 | -82.820% |
| 2026-10-01 | 14.5000 | 16.3200 | 13.5000 | 14.9500 | -2.922% | 532 | 9,043 | -83.946% |
| 2026-09-30 | 12.8000 | 15.6800 | 12.8000 | 15.4000 | +21.739% | 682 | 8,841 | -84.416% |
| 2026-09-29 | 13.2500 | 14.7500 | 11.8500 | 12.6500 | -3.582% | 938 | 8,661 | -81.028% |
| 2026-09-28 | 16.0000 | 16.5000 | 12.2800 | 13.1200 | -27.111% | 1,144 | 8,458 | -81.707% |
| 2026-09-25 | 19.9600 | 20.1300 | 17.9100 | 18.0000 | -15.254% | 136 | 8,447 | -86.667% |
| 2026-09-24 | 16.5700 | 21.2400 | 16.3000 | 21.2400 | +19.125% | 321 | 8,582 | -88.701% |
| 2026-09-23 | 18.8500 | 18.8500 | 15.9200 | 17.8300 | -6.649% | 188 | 8,553 | -86.540% |
| 2026-09-22 | 17.2000 | 19.1900 | 17.0000 | 19.1000 | +5.118% | 613 | 8,625 | -87.435% |
| 2026-09-21 | 14.2500 | 20.5300 | 13.7200 | 18.1700 | +85.408% | 1,655 | 8,981 | -86.791% |
| 2026-09-18 | 10.9500 | 10.9500 | 8.7500 | 9.8000 | -6.040% | 764 | 8,878 | -75.510% |
| 2026-09-17 | 8.5000 | 11.8500 | 8.3500 | 10.4300 | +53.382% | 1,063 | 8,552 | -76.989% |
| 2026-09-16 | 6.7500 | 8.1400 | 6.2800 | 6.8000 | +29.032% | 705 | 8,278 | -64.706% |
| 2026-09-15 | 6.2000 | 6.5700 | 5.1500 | 5.2700 | -4.529% | 332 | 8,196 | -54.459% |
| 2026-09-14 | 5.2500 | 6.0700 | 5.1300 | 5.5200 | -30.038% | 358 | 8,189 | -56.522% |
| 2026-09-11 | 7.5000 | 8.8500 | 7.5000 | 7.8900 | +8.678% | 285 | 8,130 | -69.582% |
| 2026-09-10 | 8.5700 | 8.5700 | 7.1500 | 7.2600 | -28.614% | 316 | 8,035 | -66.942% |
| 2026-09-09 | 9.1000 | 10.5000 | 9.1000 | 10.1700 | +5.389% | 760 | 7,915 | -76.401% |
| 2026-09-08 | 8.0000 | 10.4200 | 7.8000 | 9.6500 | +60.833% | 1,365 | 7,906 | -75.130% |
| 2026-09-04 | 4.4300 | 6.0000 | 4.3700 | 6.0000 | +43.885% | 341 | 7,821 | -60.000% |
| 2026-09-03 | 3.6000 | 4.3900 | 3.3300 | 4.1700 | +14.876% | 240 | 7,806 | -42.446% |
| 2026-09-02 | 3.3200 | 3.7500 | 3.2500 | 3.6300 | +4.611% | 1,223 | 6,760 | -33.884% |
| 2026-09-01 | 3.2000 | 3.5700 | 3.0500 | 3.4700 | -6.469% | 195 | 6,752 | -30.836% |
| 2026-08-31 | 4.1500 | 4.5500 | 3.7100 | 3.7100 | -7.250% | 182 | 6,703 | -35.310% |
| 2026-08-28 | 4.9000 | 5.4200 | 4.0000 | 4.0000 | -22.027% | 488 | 6,447 | -40.000% |
| 2026-08-27 | 4.5600 | 5.3800 | 4.4500 | 5.1300 | +22.143% | 241 | 6,408 | -53.216% |
| 2026-08-26 | 3.9000 | 4.2500 | 3.5500 | 4.2000 | +3.704% | 1,724 | 6,735 | -42.857% |
| 2026-08-25 | 4.7700 | 4.9000 | 4.0500 | 4.0500 | -3.800% | 144 | 6,703 | -40.741% |
| 2026-08-24 | 4.7500 | 5.0000 | 3.7200 | 4.2100 | -19.656% | 150 | 6,649 | -42.993% |
| 2026-08-21 | 5.6800 | 5.8500 | 5.1000 | 5.2400 | -15.347% | 1,264 | 7,336 | -54.198% |
| 2026-08-20 | 5.3500 | 6.1900 | 5.2100 | 6.1900 | -1.746% | 3,917 | 3,849 | -61.228% |
| 2026-08-19 | 6.7500 | 6.7500 | 5.7500 | 6.3000 | -16.000% | 289 | 3,818 | -61.905% |
| 2026-08-18 | 9.0000 | 9.2000 | 7.3800 | 7.5000 | -31.880% | 213 | 3,855 | -68.000% |
| 2026-08-17 | 11.0000 | 12.3000 | 10.8000 | 11.0100 | -0.811% | 200 | 3,770 | -78.202% |
| 2026-08-14 | 13.1000 | 13.5000 | 11.1000 | 11.1000 | -12.253% | 66 | 3,731 | -78.378% |
| 2026-08-13 | 11.2500 | 14.0000 | 11.2500 | 12.6500 | +17.565% | 2,919 | 1,416 | -81.028% |
| 2026-08-12 | 11.1500 | 11.8000 | 10.4700 | 10.7600 | +11.503% | 155 | 1,324 | -77.695% |
| 2026-08-11 | 9.6000 | 10.1000 | 9.5000 | 9.6500 | -5.020% | 128 | 1,282 | -75.130% |
| 2026-08-10 | 10.7500 | 10.9800 | 10.0000 | 10.1600 | -15.894% | 64 | 1,250 | -76.378% |
| 2026-08-07 | 14.0000 | 14.0000 | 11.9000 | 12.0800 | -3.360% | 17 | 1,236 | -80.132% |
| 2026-08-06 | 12.6000 | 13.4500 | 12.5000 | 12.5000 | -12.281% | 80 | 1,194 | -80.800% |
| 2026-08-05 | 13.7600 | 14.3100 | 12.4000 | 14.2500 | +4.779% | 48 | 1,208 | -83.158% |
| 2026-08-04 | 10.5000 | 13.9700 | 10.5000 | 13.6000 | +55.429% | 311 | 1,345 | -82.353% |
| 2026-08-03 | 7.7000 | 9.0500 | 7.6000 | 8.7500 | -8.185% | 250 | 1,260 | -72.571% |
| 2026-07-31 | 11.5000 | 12.3000 | 9.5300 | 9.5300 | +0.847% | 225 | 1,138 | -74.816% |
| 2026-07-30 | 8.7500 | 10.6000 | 8.7500 | 9.4500 | +46.512% | 73 | 1,134 | -74.603% |
| 2026-07-29 | 7.8300 | 7.9000 | 6.4500 | 6.4500 | -20.762% | 48 | 1,117 | -62.791% |
| 2026-07-28 | 8.1500 | 8.2500 | 6.8000 | 8.1400 | -16.255% | 139 | 1,137 | -70.516% |
| 2026-07-27 | 10.7300 | 10.7300 | 8.4000 | 9.7200 | -5.078% | 208 | 1,179 | -75.309% |
| 2026-07-24 | 13.0200 | 13.0200 | 10.2400 | 10.2400 | -34.359% | 275 | 1,086 | -76.563% |
| 2026-07-23 | 16.4000 | 17.7500 | 15.2000 | 15.6000 | -13.333% | 27 | 1,079 | -84.615% |
| 2026-07-22 | 18.6000 | 19.0100 | 18.0000 | 18.0000 | -5.263% | 94 | 1,119 | -86.667% |
| 2026-07-21 | 17.6000 | 19.0000 | 17.0500 | 19.0000 | +29.428% | 59 | 1,094 | -87.368% |
| 2026-07-20 | 14.8500 | 16.0000 | 14.6800 | 14.6800 | +5.233% | 105 | 1,104 | -83.651% |
| 2026-07-17 | 12.1000 | 14.4500 | 12.1000 | 13.9500 | -0.712% | 123 | 1,135 | -82.796% |
| 2026-07-16 | 15.8300 | 15.8900 | 14.0500 | 14.0500 | -9.061% | 61 | 1,126 | -82.918% |
| 2026-07-15 | 20.2500 | 20.3000 | 15.3500 | 15.4500 | -18.037% | 62 | 1,117 | -84.466% |
| 2026-07-14 | 19.2700 | 19.2700 | 18.8500 | 18.8500 | +12.002% | 3 | 1,119 | -87.268% |
| 2026-07-13 | 18.1800 | 18.2800 | 16.4500 | 16.8300 | -21.538% | 46 | 1,121 | -85.740% |
| 2026-07-10 | 20.8000 | 21.4500 | 20.8000 | 21.4500 | -10.550% | 10 | 1,119 | -88.811% |
| 2026-07-09 | 25.0000 | 25.9000 | 23.6000 | 23.9800 | +10.304% | 46 | 1,133 | -89.992% |
| 2026-07-08 | 21.7000 | 21.7400 | 19.2100 | 21.7400 | -1.002% | 49 | 1,117 | -88.960% |
| 2026-07-07 | 24.0000 | 25.2700 | 21.4000 | 21.9600 | -26.800% | 122 | 1,061 | -89.071% |
| 2026-07-06 | 31.6400 | 33.3500 | 30.0000 | 30.0000 | +4.167% | 77 | 1,098 | -92.000% |
| 2026-07-02 | 35.0000 | 35.0000 | 28.0700 | 28.8000 | -13.850% | 14 | 1,093 | -91.667% |
| 2026-07-01 | 37.5000 | 37.5000 | 33.4300 | 33.4300 | -23.326% | 53 | 1,085 | -92.821% |
| 2026-06-30 | 38.7500 | 43.6000 | 38.6000 | 43.6000 | +20.110% | 25 | 1,081 | -94.495% |
| 2026-06-29 | 32.0000 | 36.3000 | 30.6500 | 36.3000 | +6.452% | 56 | 1,075 | -93.388% |
| 2026-06-26 | 35.7000 | 35.7000 | 34.1000 | 34.1000 | -10.216% | 12 | 1,076 | -92.962% |
| 2026-06-25 | 42.3600 | 42.3600 | 35.2000 | 37.9800 | +1.145% | 92 | 1,051 | -93.681% |
| 2026-06-24 | 37.4500 | 37.5500 | 37.4500 | 37.5500 | -3.964% | 2 | 1,051 | -93.609% |
| 2026-06-23 | 35.1000 | 40.4500 | 35.1000 | 39.1000 | -9.386% | 51 | 1,050 | -93.862% |
| 2026-06-22 | 42.6200 | 44.4900 | 42.1000 | 43.1500 | +10.641% | 42 | 1,051 | -94.438% |
| 2026-06-18 | 40.0000 | 40.0000 | 36.2400 | 39.0000 | +31.490% | 19 | 1,062 | -93.846% |
| 2026-06-17 | 29.2000 | 30.4500 | 28.6000 | 29.6600 | +4.363% | 12 | 1,059 | -91.908% |
| 2026-06-16 | 31.6500 | 31.6500 | 28.3000 | 28.4200 | -20.503% | 52 | 1,047 | -91.555% |
| 2026-06-15 | 36.3000 | 36.3000 | 35.6700 | 35.7500 | +5.085% | 13 | 1,057 | -93.287% |
| 2026-06-12 | 28.6800 | 35.0000 | 26.9600 | 34.0200 | +20.085% | 44 | 1,058 | -92.945% |
| 2026-06-11 | 26.1500 | 28.8000 | 24.4500 | 28.3300 | +35.875% | 166 | 1,026 | -91.528% |
| 2026-06-10 | 20.4000 | 23.3400 | 20.4000 | 20.8500 | +0.289% | 26 | 1,010 | -88.489% |
| 2026-06-09 | 25.3200 | 25.5500 | 18.8000 | 20.7900 | -11.343% | 34 | 986 | -88.456% |
| 2026-06-08 | 22.6600 | 24.5500 | 22.3500 | 23.4500 | +35.159% | 25 | 988 | -89.765% |
| 2026-06-05 | 19.3100 | 19.3100 | 17.3500 | 17.3500 | -27.769% | 38 | 983 | -86.167% |
| 2026-06-04 | 22.9000 | 24.0200 | 22.5000 | 24.0200 | -2.910% | 24 | 972 | -90.008% |
| 2026-06-03 | 28.1300 | 28.1300 | 24.1500 | 24.7400 | +14.431% | 64 | 969 | -90.299% |
| 2026-06-02 | 21.1900 | 21.6200 | 20.3000 | 21.6200 | -3.911% | 17 | 956 | -88.899% |
| 2026-06-01 | 21.7100 | 25.9100 | 21.7100 | 22.5000 | -14.449% | 70 | 963 | -89.333% |
| 2026-05-29 | 29.6500 | 29.6500 | 26.3000 | 26.3000 | -11.745% | 34 | 941 | -90.875% |
| 2026-05-28 | 31.1000 | 31.1000 | 27.2000 | 29.8000 | +1.120% | 18 | 935 | -91.946% |
| 2026-05-27 | 29.0200 | 29.9900 | 28.6200 | 29.4700 | -9.657% | 122 | 854 | -91.856% |
| 2026-05-26 | 32.5200 | 32.6200 | 30.4500 | 32.6200 | +10.501% | 42 | 865 | -92.643% |
| 2026-05-22 | 30.0000 | 30.0000 | 29.5200 | 29.5200 | +4.422% | 3 | 864 | -91.870% |
| 2026-05-21 | 26.4400 | 28.9900 | 25.8700 | 28.2700 | -3.416% | 137 | 827 | -91.510% |
| 2026-05-20 | 29.0000 | 31.7200 | 26.7000 | 29.2700 | +18.502% | 147 | 762 | -91.800% |
| 2026-05-19 | 21.6000 | 24.9000 | 19.4000 | 24.7000 | +14.617% | 38 | 740 | -90.283% |
| 2026-05-18 | 25.9000 | 25.9000 | 21.5000 | 21.5500 | -6.911% | 35 | 730 | -88.863% |
| 2026-05-15 | 24.2700 | 24.3500 | 22.7500 | 23.1500 | -18.772% | 101 | 699 | -89.633% |
| 2026-05-14 | 28.0300 | 30.4000 | 27.4500 | 28.5000 | -9.178% | 70 | 663 | -91.579% |
| 2026-05-13 | 28.8000 | 31.8700 | 28.8000 | 31.3800 | -0.381% | 70 | 677 | -92.352% |
| 2026-05-12 | 33.3500 | 33.7500 | 28.6500 | 31.5000 | -18.499% | 45 | 686 | -92.381% |
| 2026-05-11 | 38.4400 | 40.0000 | 36.8200 | 38.6500 | +9.058% | 19 | 688 | -93.790% |
| 2026-05-08 | 25.9200 | 36.2200 | 25.9200 | 35.4400 | +49.221% | 255 | 558 | -93.228% |
| 2026-05-07 | 25.5000 | 26.4800 | 23.7500 | 23.7500 | -9.247% | 455 | 189 | -89.895% |
| 2026-05-06 | 24.7100 | 26.7500 | 22.5500 | 26.1700 | +11.599% | 136 | 169 | -90.829% |
| 2026-05-05 | 20.7200 | 25.0500 | 20.7200 | 23.4500 | +47.484% | 101 | 151 | -89.765% |
| 2026-05-04 | 16.7500 | 17.7600 | 15.9000 | 15.9000 | -8.357% | 56 | 135 | -84.906% |
| 2026-05-01 | 17.9800 | 18.1000 | 17.3500 | 17.3500 | +14.901% | 117 | 123 | -86.167% |
| 2026-04-30 | 15.2500 | 15.2500 | 13.4000 | 15.1000 | +2.861% | 11 | 115 | -84.106% |
| 2026-04-29 | 12.2400 | 14.8000 | 12.2400 | 14.6800 | +60.437% | 124 | 5 | -83.651% |
| 2026-04-28 | 8.3700 | 9.1500 | 8.3700 | 9.1500 | -12.857% | 4 | 1 | -73.770% |
| 2026-04-27 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 0.000% | 1 | 0 | -77.143% |