INTC261120C00120000
INTC Nov 20 2026 120.00 Call
optionOPRA
EODOct 15, 2026
1.78USD-19.457%(-0.43)8,969Vol38,820OI
INTC261120C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.4800 | 1.9800 | 1.1100 | 1.7800 | -19.457% | 8,969 | 36,518 | 0.000% |
| 2026-10-14 | 2.4600 | 2.8700 | 2.2000 | 2.2100 | -32.622% | 4,049 | 36,108 | -19.457% |
| 2026-10-13 | 1.7700 | 3.2800 | 1.7700 | 3.2800 | +19.273% | 4,400 | 35,327 | -45.732% |
| 2026-10-12 | 3.3000 | 3.4600 | 2.5700 | 2.7500 | -32.598% | 7,398 | 37,770 | -35.273% |
| 2026-10-09 | 5.4100 | 5.4100 | 3.9000 | 4.0800 | -20.623% | 9,194 | 32,058 | -56.373% |
| 2026-10-08 | 6.5000 | 6.9500 | 4.6000 | 5.1400 | -32.986% | 11,750 | 32,639 | -65.370% |
| 2026-10-07 | 7.1000 | 8.7000 | 6.8000 | 7.6700 | +3.930% | 10,267 | 30,546 | -76.793% |
| 2026-10-06 | 9.5000 | 9.8000 | 7.2500 | 7.3800 | -20.216% | 4,296 | 29,419 | -75.881% |
| 2026-10-05 | 9.6500 | 10.8000 | 9.0500 | 9.2500 | -20.259% | 1,543 | 28,908 | -80.757% |
| 2026-10-02 | 15.0000 | 16.0500 | 11.4600 | 11.6000 | -7.570% | 1,715 | 28,635 | -84.655% |
| 2026-10-01 | 12.1500 | 13.7700 | 11.1500 | 12.5500 | -5.283% | 1,698 | 28,354 | -85.817% |
| 2026-09-30 | 11.7500 | 13.3500 | 11.4000 | 13.2500 | +24.413% | 2,481 | 28,619 | -86.566% |
| 2026-09-29 | 11.3500 | 12.5100 | 9.9000 | 10.6500 | -3.620% | 2,006 | 28,126 | -83.286% |
| 2026-09-28 | 14.0200 | 14.2000 | 10.2000 | 11.0500 | -28.756% | 1,414 | 27,924 | -83.891% |
| 2026-09-25 | 18.0000 | 18.0000 | 15.3300 | 15.5100 | -16.613% | 487 | 27,825 | -88.524% |
| 2026-09-24 | 14.5300 | 18.6000 | 13.7500 | 18.6000 | +21.331% | 3,111 | 28,319 | -90.430% |
| 2026-09-23 | 16.4400 | 16.5000 | 13.6000 | 15.3300 | -7.091% | 2,104 | 29,305 | -88.389% |
| 2026-09-22 | 14.7000 | 16.7000 | 14.6000 | 16.5000 | +3.904% | 3,126 | 29,277 | -89.212% |
| 2026-09-21 | 12.2000 | 18.0000 | 11.7200 | 15.8800 | +91.325% | 8,519 | 31,329 | -88.791% |
| 2026-09-18 | 9.1500 | 9.3100 | 7.3000 | 8.3000 | -5.682% | 1,263 | 31,200 | -78.554% |
| 2026-09-17 | 6.7600 | 10.0500 | 6.7600 | 8.8000 | +54.386% | 8,307 | 30,713 | -79.773% |
| 2026-09-16 | 5.5500 | 6.9000 | 5.1900 | 5.7000 | +32.558% | 3,587 | 29,589 | -68.772% |
| 2026-09-15 | 4.7500 | 5.5500 | 4.2000 | 4.3000 | -5.077% | 815 | 29,243 | -58.605% |
| 2026-09-14 | 4.4700 | 4.9800 | 4.2000 | 4.5300 | -30.628% | 1,379 | 28,920 | -60.706% |
| 2026-09-11 | 6.2000 | 7.5000 | 6.2000 | 6.5300 | +7.401% | 445 | 28,887 | -72.741% |
| 2026-09-10 | 7.2500 | 7.2500 | 5.9700 | 6.0800 | -30.115% | 828 | 28,755 | -70.724% |
| 2026-09-09 | 8.1500 | 9.0000 | 7.8000 | 8.7000 | +5.455% | 1,564 | 28,784 | -79.540% |
| 2026-09-08 | 6.8000 | 8.9200 | 6.6000 | 8.2500 | +64.671% | 4,579 | 27,618 | -78.424% |
| 2026-09-04 | 3.5500 | 5.0500 | 3.5500 | 5.0100 | +45.217% | 705 | 27,741 | -64.471% |
| 2026-09-03 | 2.8900 | 3.6000 | 2.6000 | 3.4500 | +15.000% | 407 | 27,697 | -48.406% |
| 2026-09-02 | 2.7700 | 3.1000 | 2.6800 | 3.0000 | +3.448% | 6,112 | 22,533 | -40.667% |
| 2026-09-01 | 2.6200 | 2.9600 | 2.3200 | 2.9000 | -4.918% | 3,904 | 24,321 | -38.621% |
| 2026-08-31 | 3.4000 | 3.7000 | 3.0100 | 3.0500 | -7.576% | 436 | 24,266 | -41.639% |
| 2026-08-28 | 3.7000 | 4.7000 | 3.2700 | 3.3000 | -24.138% | 793 | 24,140 | -46.061% |
| 2026-08-27 | 3.8500 | 4.5500 | 3.4500 | 4.3500 | +29.080% | 445 | 23,994 | -59.080% |
| 2026-08-26 | 3.2500 | 3.5600 | 2.9600 | 3.3700 | -2.319% | 540 | 23,736 | -47.181% |
| 2026-08-25 | 3.8500 | 4.0500 | 3.3000 | 3.4500 | +1.471% | 10,478 | 31,252 | -48.406% |
| 2026-08-24 | 4.0300 | 4.0300 | 3.1000 | 3.4000 | -24.444% | 4,847 | 32,230 | -47.647% |
| 2026-08-21 | 5.0000 | 5.0900 | 4.3500 | 4.5000 | -15.094% | 2,512 | 30,140 | -60.444% |
| 2026-08-20 | 5.0000 | 5.3000 | 4.3500 | 5.3000 | +1.923% | 3,460 | 27,723 | -66.415% |
| 2026-08-19 | 6.8000 | 6.9800 | 4.8900 | 5.2000 | -20.245% | 7,074 | 21,827 | -65.769% |
| 2026-08-18 | 7.6000 | 8.0000 | 6.3500 | 6.5200 | -32.784% | 1,115 | 21,422 | -72.699% |
| 2026-08-17 | 10.1000 | 10.7700 | 9.4000 | 9.7000 | +2.105% | 427 | 21,211 | -81.649% |
| 2026-08-14 | 11.2000 | 12.0400 | 9.5000 | 9.5000 | -17.031% | 420 | 20,978 | -81.263% |
| 2026-08-13 | 9.4000 | 12.6500 | 9.4000 | 11.4500 | +21.809% | 533 | 21,118 | -84.454% |
| 2026-08-12 | 10.4200 | 10.4700 | 9.2000 | 9.4000 | +12.845% | 1,044 | 20,323 | -81.064% |
| 2026-08-11 | 8.2500 | 8.7000 | 8.1600 | 8.3300 | -4.253% | 664 | 19,768 | -78.631% |
| 2026-08-10 | 9.5000 | 9.7000 | 8.7000 | 8.7000 | -20.909% | 1,265 | 18,633 | -79.540% |
| 2026-08-07 | 12.4000 | 12.7000 | 10.0000 | 11.0000 | -2.655% | 124 | 18,667 | -83.818% |
| 2026-08-06 | 9.8700 | 12.4800 | 9.8000 | 11.3000 | -6.612% | 102 | 18,672 | -84.248% |
| 2026-08-05 | 12.0000 | 12.8000 | 10.8500 | 12.1000 | -3.200% | 311 | 18,741 | -85.289% |
| 2026-08-04 | 9.5000 | 12.6600 | 9.5000 | 12.5000 | +61.917% | 353 | 18,615 | -85.760% |
| 2026-08-03 | 6.3500 | 7.9000 | 6.0000 | 7.7200 | -1.026% | 301 | 18,581 | -76.943% |
| 2026-07-31 | 10.2700 | 11.0000 | 7.5000 | 7.8000 | -10.345% | 338 | 18,694 | -77.179% |
| 2026-07-30 | 6.7500 | 9.3100 | 6.7500 | 8.7000 | +58.182% | 142 | 18,670 | -79.540% |
| 2026-07-29 | 7.1200 | 7.3900 | 5.5000 | 5.5000 | -21.429% | 6,328 | 12,615 | -67.636% |
| 2026-07-28 | 6.8500 | 7.5500 | 6.0000 | 7.0000 | -18.794% | 10,425 | 3,174 | -74.571% |
| 2026-07-27 | 9.0200 | 9.1300 | 7.3200 | 8.6200 | -8.298% | 651 | 3,514 | -79.350% |
| 2026-07-24 | 13.5000 | 13.5000 | 9.1500 | 9.4000 | -34.266% | 243 | 3,465 | -81.064% |
| 2026-07-23 | 16.1000 | 16.1500 | 13.8700 | 14.3000 | -10.063% | 979 | 2,961 | -87.552% |
| 2026-07-22 | 17.4000 | 17.5000 | 15.9000 | 15.9000 | -8.357% | 43 | 2,938 | -88.805% |
| 2026-07-21 | 15.8500 | 17.6600 | 15.6500 | 17.3500 | +31.439% | 478 | 2,996 | -89.741% |
| 2026-07-20 | 14.3000 | 14.7000 | 13.0500 | 13.2000 | +3.529% | 68 | 3,043 | -86.515% |
| 2026-07-17 | 10.7400 | 13.4000 | 9.8700 | 12.7500 | +2.823% | 1,151 | 3,002 | -86.039% |
| 2026-07-16 | 14.2500 | 14.3000 | 12.2000 | 12.4000 | -15.646% | 425 | 2,655 | -85.645% |
| 2026-07-15 | 18.0000 | 18.0000 | 13.7000 | 14.7000 | -20.968% | 56 | 2,637 | -87.891% |
| 2026-07-14 | 15.9500 | 18.6400 | 15.9500 | 18.6000 | +18.095% | 222 | 2,427 | -90.430% |
| 2026-07-13 | 17.5000 | 17.5000 | 15.0100 | 15.7500 | -18.814% | 211 | 2,398 | -88.698% |
| 2026-07-10 | 19.2000 | 20.0700 | 19.0000 | 19.4000 | -11.009% | 43 | 2,395 | -90.825% |
| 2026-07-09 | 24.0000 | 24.0100 | 21.7700 | 21.8000 | +9.000% | 27 | 2,399 | -91.835% |
| 2026-07-08 | 19.7600 | 20.0000 | 17.8000 | 20.0000 | +1.010% | 41 | 2,386 | -91.100% |
| 2026-07-07 | 22.8000 | 23.5500 | 19.7000 | 19.8000 | -28.777% | 184 | 2,363 | -91.010% |
| 2026-07-06 | 28.1200 | 31.1000 | 27.8000 | 27.8000 | +3.654% | 101 | 2,363 | -93.597% |
| 2026-07-02 | 30.1000 | 33.0000 | 26.0000 | 26.8200 | -13.679% | 46 | 2,353 | -93.363% |
| 2026-07-01 | 35.5000 | 35.5000 | 31.0700 | 31.0700 | -24.587% | 84 | 2,336 | -94.271% |
| 2026-06-30 | 36.5700 | 42.0000 | 36.5400 | 41.2000 | +21.893% | 40 | 2,317 | -95.680% |
| 2026-06-29 | 27.7800 | 34.3200 | 26.1400 | 33.8000 | +2.207% | 118 | 2,265 | -94.734% |
| 2026-06-26 | 31.9600 | 34.8500 | 31.3000 | 33.0700 | -3.417% | 199 | 2,294 | -94.617% |
| 2026-06-25 | 40.8000 | 41.5000 | 32.6000 | 34.2400 | -3.549% | 54 | 2,274 | -94.801% |
| 2026-06-24 | 35.2900 | 38.0000 | 33.0500 | 35.5000 | -4.570% | 41 | 2,282 | -94.986% |
| 2026-06-23 | 33.5000 | 38.8100 | 33.5000 | 37.2000 | -11.429% | 48 | 2,318 | -95.215% |
| 2026-06-22 | 39.5000 | 42.8500 | 38.9800 | 42.0000 | +15.068% | 144 | 2,361 | -95.762% |
| 2026-06-18 | 36.7300 | 38.3000 | 33.1000 | 36.5000 | +34.686% | 37 | 2,353 | -95.123% |
| 2026-06-17 | 28.9000 | 30.5800 | 26.3500 | 27.1000 | +4.231% | 108 | 2,322 | -93.432% |
| 2026-06-16 | 30.9500 | 31.0000 | 26.0000 | 26.0000 | -20.489% | 134 | 2,318 | -93.154% |
| 2026-06-15 | 34.3500 | 35.9800 | 32.7000 | 32.7000 | +4.406% | 274 | 2,345 | -94.557% |
| 2026-06-12 | 25.0000 | 32.5000 | 25.0000 | 31.3200 | +20.787% | 448 | 2,385 | -94.317% |
| 2026-06-11 | 23.7500 | 27.5000 | 23.1000 | 25.9300 | +32.296% | 169 | 2,433 | -93.135% |
| 2026-06-10 | 20.3500 | 21.4500 | 18.8500 | 19.6000 | 0.000% | 39 | 2,416 | -90.918% |
| 2026-06-09 | 23.5500 | 23.5500 | 16.7500 | 19.6000 | -10.706% | 68 | 2,417 | -90.918% |
| 2026-06-08 | 20.0000 | 23.1000 | 19.5000 | 21.9500 | +39.898% | 264 | 2,468 | -91.891% |
| 2026-06-05 | 18.4000 | 18.5000 | 15.6900 | 15.6900 | -28.061% | 169 | 2,473 | -88.655% |
| 2026-06-04 | 20.6200 | 22.0000 | 20.6200 | 21.8100 | -3.067% | 51 | 2,473 | -91.839% |
| 2026-06-03 | 26.4000 | 26.4000 | 22.5000 | 22.5000 | +12.500% | 93 | 2,512 | -92.089% |
| 2026-06-02 | 21.0000 | 21.0000 | 18.5600 | 20.0000 | -3.148% | 95 | 2,471 | -91.100% |
| 2026-06-01 | 22.5500 | 23.6500 | 20.0800 | 20.6500 | -15.195% | 99 | 2,412 | -91.380% |
| 2026-05-29 | 30.1000 | 30.1000 | 24.3500 | 24.3500 | -12.787% | 88 | 2,381 | -92.690% |
| 2026-05-28 | 28.6500 | 28.6500 | 25.6500 | 27.9200 | +0.722% | 857 | 1,752 | -93.625% |
| 2026-05-27 | 28.0000 | 28.4000 | 26.4400 | 27.7200 | -9.174% | 116 | 1,691 | -93.579% |
| 2026-05-26 | 28.4100 | 30.5200 | 26.9000 | 30.5200 | +8.612% | 127 | 1,663 | -94.168% |
| 2026-05-22 | 28.8500 | 29.2500 | 27.1500 | 28.1000 | +5.838% | 31 | 1,657 | -93.665% |
| 2026-05-21 | 25.4600 | 27.0000 | 24.5400 | 26.5500 | -3.804% | 480 | 1,588 | -93.296% |
| 2026-05-20 | 27.3000 | 28.8300 | 25.4000 | 27.6000 | +19.896% | 525 | 1,303 | -93.551% |
| 2026-05-19 | 20.9500 | 23.1600 | 17.8000 | 23.0200 | +16.145% | 228 | 1,153 | -92.268% |
| 2026-05-18 | 25.1800 | 25.1800 | 18.8000 | 19.8200 | -8.664% | 69 | 1,134 | -91.019% |
| 2026-05-15 | 22.0000 | 22.4000 | 20.9500 | 21.7000 | -17.958% | 158 | 1,107 | -91.797% |
| 2026-05-14 | 27.5000 | 28.6000 | 26.0000 | 26.4500 | -12.620% | 55 | 1,078 | -93.270% |
| 2026-05-13 | 29.2000 | 31.3000 | 28.8000 | 30.2700 | +2.575% | 27 | 1,076 | -94.120% |
| 2026-05-12 | 34.8200 | 35.1000 | 26.5000 | 29.5100 | -20.157% | 629 | 575 | -93.968% |
| 2026-05-11 | 36.3200 | 37.0000 | 33.2500 | 36.9600 | +12.340% | 68 | 530 | -95.184% |
| 2026-05-08 | 26.0000 | 35.2700 | 26.0000 | 32.9000 | +43.668% | 482 | 635 | -94.590% |
| 2026-05-07 | 23.2700 | 25.0700 | 21.9500 | 22.9000 | -7.099% | 58 | 615 | -92.227% |
| 2026-05-06 | 22.2500 | 24.6500 | 22.2500 | 24.6500 | +13.385% | 39 | 591 | -92.779% |
| 2026-05-05 | 16.6500 | 22.7500 | 16.6500 | 21.7400 | +50.138% | 119 | 490 | -91.812% |
| 2026-05-04 | 16.3000 | 16.4000 | 14.4800 | 14.4800 | -14.471% | 23 | 478 | -87.707% |
| 2026-05-01 | 13.3500 | 17.2000 | 13.3500 | 16.9300 | +29.931% | 326 | 172 | -89.486% |
| 2026-04-30 | 12.7900 | 13.3500 | 12.2200 | 13.0300 | -4.191% | 24 | 154 | -86.339% |
| 2026-04-29 | 12.9200 | 13.6400 | 12.9200 | 13.6000 | +60.000% | 116 | 56 | -86.912% |
| 2026-04-28 | 7.9700 | 8.5000 | 7.5500 | 8.5000 | +1.190% | 38 | 34 | -79.059% |
| 2026-04-27 | 8.5600 | 8.5600 | 8.1000 | 8.4000 | 0.000% | 36 | 0 | -78.810% |