INTC261120C00125000
INTC Nov 20 2026 125.00 Call
optionOPRA
EODOct 6, 2026
5.94USD-18.630%(-1.36)5,032Vol23,670OI
INTC261120C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.8000 | 7.8000 | 5.8500 | 5.9400 | -18.630% | 5,032 | 22,242 | 0.000% |
| 2026-10-05 | 7.8000 | 8.9100 | 7.3000 | 7.3000 | -23.958% | 1,470 | 22,140 | -18.630% |
| 2026-10-02 | 12.9500 | 13.6500 | 9.5000 | 9.6000 | -10.280% | 2,969 | 22,927 | -38.125% |
| 2026-10-01 | 10.2500 | 11.6500 | 9.5000 | 10.7000 | -3.604% | 807 | 22,932 | -44.486% |
| 2026-09-30 | 8.8800 | 11.3500 | 8.8800 | 11.1000 | +24.719% | 872 | 22,865 | -46.486% |
| 2026-09-29 | 9.2500 | 10.7000 | 8.6700 | 8.9000 | -3.156% | 810 | 22,957 | -33.258% |
| 2026-09-28 | 12.1200 | 12.3000 | 8.4500 | 9.1900 | -30.379% | 3,604 | 21,670 | -35.365% |
| 2026-09-25 | 15.6800 | 15.7900 | 13.1000 | 13.2000 | -18.519% | 2,089 | 22,285 | -55.000% |
| 2026-09-24 | 12.5000 | 16.2000 | 11.9500 | 16.2000 | +22.264% | 3,079 | 21,424 | -63.333% |
| 2026-09-23 | 14.5000 | 14.5000 | 11.5900 | 13.2500 | -7.343% | 4,431 | 22,301 | -55.170% |
| 2026-09-22 | 12.7000 | 14.4500 | 12.5000 | 14.3000 | +4.000% | 2,779 | 22,549 | -58.462% |
| 2026-09-21 | 10.4000 | 15.7500 | 9.5100 | 13.7500 | +96.429% | 9,769 | 16,331 | -56.800% |
| 2026-09-18 | 7.2400 | 7.4400 | 6.1000 | 7.0000 | -5.405% | 664 | 16,159 | -15.143% |
| 2026-09-17 | 6.0000 | 8.5500 | 5.8700 | 7.4000 | +57.447% | 2,127 | 16,627 | -19.730% |
| 2026-09-16 | 5.0000 | 5.6500 | 4.2000 | 4.7000 | +32.394% | 1,547 | 16,198 | +26.383% |
| 2026-09-15 | 4.5000 | 4.5000 | 3.4000 | 3.5500 | -6.579% | 864 | 15,601 | +67.324% |
| 2026-09-14 | 3.4300 | 4.1000 | 3.4300 | 3.8000 | -31.159% | 230 | 15,583 | +56.316% |
| 2026-09-11 | 6.0000 | 6.4500 | 5.3500 | 5.5200 | +4.151% | 144 | 15,556 | +7.609% |
| 2026-09-10 | 6.1400 | 6.1400 | 5.0500 | 5.3000 | -27.596% | 227 | 15,584 | +12.075% |
| 2026-09-09 | 6.7000 | 7.7500 | 6.7000 | 7.3200 | +3.099% | 275 | 15,549 | -18.852% |
| 2026-09-08 | 5.5500 | 7.6500 | 5.5500 | 7.1000 | +66.667% | 2,078 | 14,659 | -16.338% |
| 2026-09-04 | 3.2000 | 4.2600 | 3.1000 | 4.2600 | +47.405% | 576 | 14,811 | +39.437% |
| 2026-09-03 | 2.2000 | 2.9500 | 2.2000 | 2.8900 | +16.064% | 244 | 14,829 | +105.536% |
| 2026-09-02 | 2.3000 | 2.5400 | 2.1300 | 2.4900 | +3.750% | 420 | 14,800 | +138.554% |
| 2026-09-01 | 2.0200 | 2.4300 | 1.9800 | 2.4000 | -5.882% | 348 | 14,810 | +147.500% |
| 2026-08-31 | 3.0500 | 3.0500 | 2.4700 | 2.5500 | -7.273% | 426 | 14,845 | +132.941% |
| 2026-08-28 | 3.3000 | 3.9700 | 2.6900 | 2.7500 | -22.535% | 400 | 14,828 | +116.000% |
| 2026-08-27 | 3.3000 | 3.7500 | 3.0900 | 3.5500 | +24.126% | 493 | 14,826 | +67.324% |
| 2026-08-26 | 2.7800 | 3.0500 | 2.5400 | 2.8600 | 0.000% | 255 | 14,808 | +107.692% |
| 2026-08-25 | 3.3700 | 3.4000 | 2.8500 | 2.8600 | -0.694% | 8,324 | 11,368 | +107.692% |
| 2026-08-24 | 3.7200 | 3.7200 | 2.5700 | 2.8800 | -23.200% | 1,215 | 11,009 | +106.250% |
| 2026-08-21 | 4.0000 | 4.1000 | 3.7000 | 3.7500 | -15.541% | 383 | 10,969 | +58.400% |
| 2026-08-20 | 4.3500 | 4.5000 | 3.7500 | 4.4400 | -0.225% | 4,547 | 10,716 | +33.784% |
| 2026-08-19 | 6.0400 | 6.0400 | 4.1500 | 4.4500 | -21.930% | 5,331 | 12,922 | +33.483% |
| 2026-08-18 | 6.8500 | 7.0500 | 5.4000 | 5.7000 | -32.464% | 2,617 | 11,790 | +4.211% |
| 2026-08-17 | 8.6000 | 9.4600 | 8.2000 | 8.4400 | +0.476% | 2,079 | 9,828 | -29.621% |
| 2026-08-14 | 9.9500 | 10.4000 | 8.4000 | 8.4000 | -17.241% | 727 | 10,064 | -29.286% |
| 2026-08-13 | 8.3000 | 11.1500 | 8.3000 | 10.1500 | +20.118% | 7,278 | 4,676 | -41.478% |
| 2026-08-12 | 8.7500 | 9.0500 | 7.9000 | 8.4500 | +17.036% | 90 | 4,434 | -29.704% |
| 2026-08-11 | 7.1500 | 7.8500 | 7.0000 | 7.2200 | -9.750% | 2,289 | 3,246 | -17.729% |
| 2026-08-10 | 7.5500 | 8.5200 | 7.5500 | 8.0000 | -17.780% | 148 | 3,230 | -25.750% |
| 2026-08-07 | 9.6000 | 9.7500 | 8.8500 | 9.7300 | -2.700% | 55 | 3,226 | -38.952% |
| 2026-08-06 | 9.0000 | 11.0000 | 9.0000 | 10.0000 | -11.111% | 214 | 3,114 | -40.600% |
| 2026-08-05 | 10.6500 | 11.6200 | 10.0900 | 11.2500 | +2.273% | 123 | 3,040 | -47.200% |
| 2026-08-04 | 8.2500 | 11.2500 | 8.2500 | 11.0000 | +58.501% | 104 | 3,019 | -46.000% |
| 2026-08-03 | 5.6500 | 7.0000 | 5.3000 | 6.9400 | -0.857% | 94 | 2,991 | -14.409% |
| 2026-07-31 | 9.7000 | 9.7000 | 7.0000 | 7.0000 | -3.448% | 54 | 2,995 | -15.143% |
| 2026-07-30 | 6.1000 | 8.5000 | 6.1000 | 7.2500 | +17.886% | 148 | 2,928 | -18.069% |
| 2026-07-29 | 6.2400 | 6.3700 | 5.1700 | 6.1500 | -2.381% | 53 | 2,930 | -3.415% |
| 2026-07-28 | 5.8500 | 6.5000 | 5.3500 | 6.3000 | -20.152% | 90 | 2,922 | -5.714% |
| 2026-07-27 | 7.5500 | 7.8900 | 6.4800 | 7.8900 | -3.309% | 221 | 2,979 | -24.715% |
| 2026-07-24 | 11.2500 | 11.2500 | 8.1600 | 8.1600 | -35.849% | 1,080 | 1,935 | -27.206% |
| 2026-07-23 | 14.4500 | 14.7500 | 12.3000 | 12.7200 | -11.667% | 43 | 1,928 | -53.302% |
| 2026-07-22 | 14.3500 | 16.0100 | 14.3500 | 14.4000 | -7.395% | 34 | 1,935 | -58.750% |
| 2026-07-21 | 14.6600 | 15.8000 | 14.1500 | 15.5500 | +28.512% | 100 | 1,910 | -61.801% |
| 2026-07-20 | 12.1900 | 13.0700 | 12.1000 | 12.1000 | +5.217% | 157 | 1,864 | -50.909% |
| 2026-07-17 | 10.0000 | 12.3500 | 8.9300 | 11.5000 | +2.954% | 107 | 1,823 | -48.348% |
| 2026-07-16 | 12.9000 | 12.9400 | 10.9400 | 11.1700 | -23.493% | 71 | 1,801 | -46.822% |
| 2026-07-15 | 16.6000 | 16.6000 | 12.8000 | 14.6000 | -15.116% | 48 | 1,769 | -59.315% |
| 2026-07-14 | 14.9300 | 17.2000 | 14.9300 | 17.2000 | +23.919% | 22 | 1,757 | -65.465% |
| 2026-07-13 | 15.4500 | 15.4500 | 13.7500 | 13.8800 | -22.889% | 10 | 1,754 | -57.205% |
| 2026-07-10 | 18.1500 | 18.4000 | 17.5200 | 18.0000 | -9.457% | 25 | 1,744 | -67.000% |
| 2026-07-09 | 21.1600 | 22.2600 | 19.7200 | 19.8800 | +4.577% | 81 | 1,723 | -70.121% |
| 2026-07-08 | 18.6800 | 19.0100 | 16.0500 | 19.0100 | +4.451% | 159 | 1,705 | -68.753% |
| 2026-07-07 | 21.3000 | 21.3500 | 18.0100 | 18.2000 | -31.061% | 70 | 1,690 | -67.363% |
| 2026-07-06 | 28.0000 | 29.3000 | 25.8500 | 26.4000 | +8.597% | 132 | 1,690 | -77.500% |
| 2026-07-02 | 27.5200 | 30.9500 | 24.3100 | 24.3100 | -16.460% | 78 | 1,653 | -75.566% |
| 2026-07-01 | 30.1000 | 30.6000 | 28.8500 | 29.1000 | -23.361% | 28 | 1,631 | -79.588% |
| 2026-06-30 | 34.2300 | 39.2200 | 34.2300 | 37.9700 | +29.546% | 54 | 1,661 | -84.356% |
| 2026-06-29 | 28.7000 | 29.3100 | 25.0000 | 29.3100 | -4.122% | 119 | 1,613 | -79.734% |
| 2026-06-26 | 30.3000 | 31.0800 | 29.7000 | 30.5700 | -8.391% | 131 | 1,619 | -80.569% |
| 2026-06-25 | 31.9300 | 33.4000 | 31.3500 | 33.3700 | +7.645% | 13 | 1,621 | -82.200% |
| 2026-06-24 | 33.7300 | 34.9000 | 31.0000 | 31.0000 | -8.419% | 37 | 1,652 | -80.839% |
| 2026-06-23 | 31.4000 | 37.1000 | 31.4000 | 33.8500 | -14.821% | 22 | 1,653 | -82.452% |
| 2026-06-22 | 39.0800 | 39.8400 | 38.3500 | 39.7400 | +14.657% | 22 | 1,653 | -85.053% |
| 2026-06-18 | 34.0000 | 35.4500 | 31.1500 | 34.6600 | +34.864% | 53 | 1,658 | -82.862% |
| 2026-06-17 | 24.7300 | 27.7300 | 24.7300 | 25.7000 | +6.198% | 249 | 1,758 | -76.887% |
| 2026-06-16 | 26.2500 | 26.3200 | 24.2000 | 24.2000 | -21.860% | 88 | 1,755 | -75.455% |
| 2026-06-15 | 32.3700 | 34.5000 | 30.4500 | 30.9700 | +3.648% | 745 | 2,142 | -80.820% |
| 2026-06-12 | 25.2900 | 31.9000 | 25.0000 | 29.8800 | +19.616% | 112 | 2,144 | -80.120% |
| 2026-06-11 | 21.6200 | 26.0000 | 21.0000 | 24.9800 | +35.320% | 111 | 2,147 | -76.221% |
| 2026-06-10 | 17.3500 | 18.7000 | 17.3500 | 18.4600 | +1.095% | 38 | 2,144 | -67.822% |
| 2026-06-09 | 21.7600 | 21.9000 | 14.9300 | 18.2600 | -7.591% | 24 | 2,141 | -67.470% |
| 2026-06-08 | 19.1800 | 21.3800 | 18.1200 | 19.7600 | +33.064% | 54 | 2,148 | -69.939% |
| 2026-06-05 | 17.5500 | 17.5500 | 14.8000 | 14.8500 | -26.703% | 61 | 2,151 | -60.000% |
| 2026-06-04 | 19.9000 | 20.5000 | 19.2500 | 20.2600 | -5.061% | 70 | 2,141 | -70.681% |
| 2026-06-03 | 23.8000 | 24.2500 | 20.9500 | 21.3400 | +15.351% | 86 | 2,151 | -72.165% |
| 2026-06-02 | 18.3500 | 19.3500 | 17.7500 | 18.5000 | -4.639% | 45 | 2,166 | -67.892% |
| 2026-06-01 | 19.4500 | 21.8500 | 18.8000 | 19.4000 | -13.432% | 52 | 2,170 | -69.381% |
| 2026-05-29 | 27.2500 | 27.4500 | 22.4100 | 22.4100 | -13.973% | 63 | 2,163 | -73.494% |
| 2026-05-28 | 24.0000 | 26.2300 | 24.0000 | 26.0500 | 0.000% | 12 | 2,159 | -77.198% |
| 2026-05-27 | 28.0000 | 28.9500 | 24.8200 | 26.0500 | -8.661% | 1,566 | 1,099 | -77.198% |
| 2026-05-26 | 24.2400 | 28.5500 | 24.2400 | 28.5200 | +9.063% | 86 | 1,053 | -79.173% |
| 2026-05-22 | 26.1000 | 27.4000 | 25.4000 | 26.1500 | +11.277% | 23 | 1,046 | -77.285% |
| 2026-05-21 | 24.8500 | 25.7000 | 23.5000 | 23.5000 | -8.275% | 34 | 1,050 | -74.723% |
| 2026-05-20 | 25.6800 | 26.4500 | 25.6200 | 25.6200 | +20.565% | 24 | 1,053 | -76.815% |
| 2026-05-19 | 18.8000 | 21.6900 | 16.0000 | 21.2500 | +16.120% | 33 | 1,051 | -72.047% |
| 2026-05-18 | 23.2000 | 23.2000 | 17.4900 | 18.3000 | -6.537% | 37 | 1,031 | -67.541% |
| 2026-05-15 | 21.1200 | 21.1200 | 19.5600 | 19.5800 | -20.568% | 241 | 964 | -69.663% |
| 2026-05-14 | 25.8000 | 25.8000 | 23.9000 | 24.6500 | -11.807% | 91 | 989 | -75.903% |
| 2026-05-13 | 29.0000 | 29.1700 | 26.8600 | 27.9500 | -1.585% | 37 | 969 | -78.748% |
| 2026-05-12 | 32.8900 | 33.2000 | 25.5000 | 28.4000 | -18.625% | 32 | 952 | -79.085% |
| 2026-05-11 | 32.4000 | 34.9000 | 32.1000 | 34.9000 | +11.217% | 125 | 886 | -82.980% |
| 2026-05-08 | 23.0500 | 35.0000 | 23.0500 | 31.3800 | +52.478% | 798 | 628 | -81.071% |
| 2026-05-07 | 21.7500 | 23.2000 | 20.5800 | 20.5800 | -9.618% | 34 | 639 | -71.137% |
| 2026-05-06 | 22.1400 | 23.0000 | 20.4300 | 22.7700 | +12.389% | 95 | 633 | -73.913% |
| 2026-05-05 | 19.2400 | 21.3500 | 19.2400 | 20.2600 | +55.607% | 131 | 531 | -70.681% |
| 2026-05-04 | 14.5000 | 15.2500 | 13.0200 | 13.0200 | -16.805% | 47 | 515 | -54.378% |
| 2026-05-01 | 13.4800 | 15.8200 | 13.4800 | 15.6500 | +36.324% | 272 | 309 | -62.045% |
| 2026-04-30 | 12.0000 | 12.0000 | 11.4800 | 11.4800 | -7.045% | 3 | 306 | -48.258% |
| 2026-04-29 | 10.6700 | 12.7000 | 10.6700 | 12.3500 | +76.429% | 33 | 282 | -51.903% |
| 2026-04-28 | 6.8500 | 7.5200 | 6.7000 | 7.0000 | -10.256% | 33 | 257 | -15.143% |
| 2026-04-27 | 8.0000 | 9.1000 | 7.3500 | 7.8000 | 0.000% | 278 | 0 | -23.846% |