INTC261120C00130000
INTC Nov 20 2026 130.00 Call
optionOPRA
EODOct 15, 2026
0.99USD-20.161%(-0.25)3,476Vol95,342OI
INTC261120C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.8400 | 1.1100 | 0.6100 | 0.9900 | -20.161% | 3,476 | 95,252 | 0.000% |
| 2026-10-14 | 1.4000 | 1.6200 | 1.2400 | 1.2400 | -33.690% | 2,441 | 95,244 | -20.161% |
| 2026-10-13 | 1.1700 | 1.8700 | 1.1100 | 1.8700 | +22.222% | 40,761 | 60,703 | -47.059% |
| 2026-10-12 | 2.0300 | 2.0300 | 1.4500 | 1.5300 | -36.515% | 3,527 | 59,974 | -35.294% |
| 2026-10-09 | 3.2400 | 3.3500 | 2.3200 | 2.4100 | -23.492% | 7,237 | 57,586 | -58.921% |
| 2026-10-08 | 4.1500 | 4.4000 | 2.7300 | 3.1500 | -36.364% | 8,394 | 57,308 | -68.571% |
| 2026-10-07 | 4.5500 | 5.6500 | 4.5500 | 4.9500 | +4.211% | 2,401 | 56,599 | -80.000% |
| 2026-10-06 | 6.3000 | 6.3000 | 4.6900 | 4.7500 | -20.833% | 3,326 | 55,509 | -79.158% |
| 2026-10-05 | 6.9000 | 7.3000 | 5.8800 | 6.0000 | -24.051% | 3,934 | 55,257 | -83.500% |
| 2026-10-02 | 11.0000 | 11.5900 | 7.9000 | 7.9000 | -10.023% | 3,339 | 54,831 | -87.468% |
| 2026-10-01 | 8.6000 | 9.7700 | 7.8100 | 8.7800 | -7.188% | 1,073 | 54,480 | -88.724% |
| 2026-09-30 | 8.0000 | 9.5500 | 7.9900 | 9.4600 | +27.838% | 3,265 | 52,391 | -89.535% |
| 2026-09-29 | 7.7000 | 8.9500 | 6.8300 | 7.4000 | -3.771% | 1,868 | 51,715 | -86.622% |
| 2026-09-28 | 10.2400 | 10.4500 | 7.0400 | 7.6900 | -32.247% | 4,471 | 49,879 | -87.126% |
| 2026-09-25 | 13.5200 | 13.7400 | 11.2500 | 11.3500 | -19.044% | 942 | 49,721 | -91.278% |
| 2026-09-24 | 10.6000 | 14.1000 | 10.1700 | 14.0200 | +22.445% | 5,466 | 47,483 | -92.939% |
| 2026-09-23 | 12.4000 | 12.5000 | 9.9000 | 11.4500 | -7.437% | 1,188 | 47,285 | -91.354% |
| 2026-09-22 | 10.7600 | 12.5000 | 10.7600 | 12.3700 | +5.546% | 4,130 | 47,117 | -91.997% |
| 2026-09-21 | 7.8500 | 13.7700 | 7.8500 | 11.7200 | +98.644% | 5,218 | 46,464 | -91.553% |
| 2026-09-18 | 6.4500 | 6.5500 | 5.0200 | 5.9000 | -4.839% | 1,772 | 46,254 | -83.220% |
| 2026-09-17 | 4.9800 | 7.2500 | 4.5500 | 6.2000 | +61.039% | 2,073 | 45,678 | -84.032% |
| 2026-09-16 | 3.7500 | 4.7500 | 3.4500 | 3.8500 | +33.681% | 1,598 | 45,719 | -74.286% |
| 2026-09-15 | 3.5000 | 3.8000 | 2.7600 | 2.8800 | -7.097% | 1,276 | 45,180 | -65.625% |
| 2026-09-14 | 3.3500 | 3.4000 | 2.9500 | 3.1000 | -31.868% | 29,760 | 17,570 | -68.065% |
| 2026-09-11 | 4.5900 | 5.3000 | 4.3500 | 4.5500 | +5.814% | 356 | 17,546 | -78.242% |
| 2026-09-10 | 5.3000 | 5.7500 | 4.1800 | 4.3000 | -30.645% | 630 | 17,464 | -76.977% |
| 2026-09-09 | 6.0000 | 6.5500 | 5.7500 | 6.2000 | +1.639% | 617 | 17,244 | -84.032% |
| 2026-09-08 | 4.1500 | 6.6000 | 4.1500 | 6.1000 | +70.868% | 9,928 | 21,635 | -83.770% |
| 2026-09-04 | 2.5000 | 3.5700 | 2.5000 | 3.5700 | +50.000% | 612 | 21,537 | -72.269% |
| 2026-09-03 | 1.8000 | 2.4700 | 1.7500 | 2.3800 | +17.822% | 3,660 | 18,701 | -58.403% |
| 2026-09-02 | 1.9500 | 2.0700 | 1.8000 | 2.0200 | +2.538% | 8,756 | 10,352 | -50.990% |
| 2026-09-01 | 1.7900 | 2.0300 | 1.6700 | 1.9700 | -6.635% | 384 | 10,295 | -49.746% |
| 2026-08-31 | 2.2100 | 2.5000 | 1.9800 | 2.1100 | -7.860% | 407 | 10,296 | -53.081% |
| 2026-08-28 | 2.7000 | 3.3500 | 2.2900 | 2.2900 | -18.794% | 281 | 10,224 | -56.769% |
| 2026-08-27 | 2.6000 | 3.2500 | 2.5800 | 2.8200 | +18.487% | 512 | 10,342 | -64.894% |
| 2026-08-26 | 2.4600 | 2.5500 | 2.0600 | 2.3800 | 0.000% | 143 | 10,308 | -58.403% |
| 2026-08-25 | 2.8000 | 2.8800 | 2.3800 | 2.3800 | +0.422% | 478 | 10,237 | -58.403% |
| 2026-08-24 | 2.8000 | 2.8000 | 2.1600 | 2.3700 | -24.762% | 760 | 10,325 | -58.228% |
| 2026-08-21 | 3.8000 | 3.8000 | 3.1500 | 3.1500 | -17.105% | 498 | 10,320 | -68.571% |
| 2026-08-20 | 3.5800 | 3.8000 | 3.1300 | 3.8000 | 0.000% | 3,932 | 12,362 | -73.947% |
| 2026-08-19 | 5.4000 | 5.4000 | 3.5000 | 3.8000 | -21.649% | 1,106 | 11,762 | -73.947% |
| 2026-08-18 | 5.6900 | 6.1000 | 4.6500 | 4.8500 | -35.333% | 5,171 | 7,232 | -79.588% |
| 2026-08-17 | 7.6000 | 8.4000 | 7.1500 | 7.5000 | +2.041% | 1,145 | 6,215 | -86.800% |
| 2026-08-14 | 8.9000 | 9.2500 | 7.3500 | 7.3500 | -15.517% | 1,336 | 5,431 | -86.531% |
| 2026-08-13 | 7.1500 | 9.9300 | 7.1500 | 8.7000 | +20.833% | 2,153 | 4,149 | -88.621% |
| 2026-08-12 | 8.1500 | 8.1500 | 7.0000 | 7.2000 | +11.628% | 533 | 3,962 | -86.250% |
| 2026-08-11 | 6.6900 | 6.7300 | 6.3500 | 6.4500 | -9.155% | 1,346 | 2,915 | -84.651% |
| 2026-08-10 | 6.8700 | 7.3500 | 6.7400 | 7.1000 | -16.076% | 85 | 2,932 | -86.056% |
| 2026-08-07 | 10.0000 | 10.0000 | 8.0000 | 8.4600 | -7.135% | 72 | 2,918 | -88.298% |
| 2026-08-06 | 8.6000 | 10.0500 | 7.4500 | 9.1100 | -7.980% | 223 | 2,934 | -89.133% |
| 2026-08-05 | 9.7000 | 10.4300 | 9.2300 | 9.9000 | -3.415% | 115 | 2,919 | -90.000% |
| 2026-08-04 | 7.2000 | 10.2500 | 7.2000 | 10.2500 | +75.214% | 298 | 2,898 | -90.341% |
| 2026-08-03 | 5.0500 | 6.0900 | 4.5600 | 5.8500 | -5.493% | 213 | 2,917 | -83.077% |
| 2026-07-31 | 7.2000 | 8.4500 | 6.1900 | 6.1900 | -9.635% | 214 | 2,872 | -84.006% |
| 2026-07-30 | 5.4000 | 7.4400 | 5.2500 | 6.8500 | +58.199% | 96 | 2,873 | -85.547% |
| 2026-07-29 | 5.5200 | 5.7000 | 4.3300 | 4.3300 | -23.363% | 165 | 2,859 | -77.136% |
| 2026-07-28 | 5.8000 | 5.8000 | 4.6800 | 5.6500 | -15.672% | 10,187 | 12,090 | -82.478% |
| 2026-07-27 | 7.3000 | 7.6400 | 5.7700 | 6.7000 | -10.067% | 189 | 12,101 | -85.224% |
| 2026-07-24 | 10.4000 | 10.4000 | 7.3000 | 7.4500 | -35.776% | 10,232 | 2,758 | -86.711% |
| 2026-07-23 | 13.0800 | 13.3500 | 11.3000 | 11.6000 | -11.450% | 111 | 2,746 | -91.466% |
| 2026-07-22 | 13.5000 | 14.7900 | 13.1000 | 13.1000 | -8.135% | 59 | 2,725 | -92.443% |
| 2026-07-21 | 13.1000 | 14.4000 | 13.0200 | 14.2600 | +29.401% | 133 | 2,655 | -93.058% |
| 2026-07-20 | 11.7000 | 11.9000 | 11.0200 | 11.0200 | +3.474% | 30 | 2,637 | -91.016% |
| 2026-07-17 | 10.7500 | 11.2000 | 8.2500 | 10.6500 | +6.287% | 87 | 2,628 | -90.704% |
| 2026-07-16 | 12.2200 | 12.2200 | 10.0200 | 10.0200 | -19.840% | 76 | 2,635 | -90.120% |
| 2026-07-15 | 15.2000 | 15.2000 | 11.4500 | 12.5000 | -19.614% | 106 | 2,610 | -92.080% |
| 2026-07-14 | 15.1000 | 15.7100 | 13.1800 | 15.5500 | +24.699% | 105 | 2,639 | -93.633% |
| 2026-07-13 | 13.9000 | 14.2500 | 12.4700 | 12.4700 | -24.880% | 1,949 | 3,501 | -92.061% |
| 2026-07-10 | 16.7300 | 16.7500 | 16.0000 | 16.6000 | -11.702% | 43 | 3,509 | -94.036% |
| 2026-07-09 | 19.5500 | 20.3000 | 18.8000 | 18.8000 | +12.913% | 28 | 3,500 | -94.734% |
| 2026-07-08 | 17.0000 | 17.0000 | 14.9200 | 16.6500 | -5.666% | 70 | 3,489 | -94.054% |
| 2026-07-07 | 21.2000 | 21.2000 | 16.7000 | 17.6500 | -28.047% | 204 | 3,362 | -94.391% |
| 2026-07-06 | 25.2000 | 27.1100 | 24.2000 | 24.5300 | +6.652% | 111 | 3,373 | -95.964% |
| 2026-07-02 | 25.5500 | 29.0500 | 22.1000 | 23.0000 | -18.440% | 73 | 3,363 | -95.696% |
| 2026-07-01 | 32.4500 | 32.4500 | 26.7000 | 28.2000 | -20.964% | 511 | 3,381 | -96.489% |
| 2026-06-30 | 30.7400 | 37.0500 | 30.7400 | 35.6800 | +20.949% | 48 | 3,375 | -97.225% |
| 2026-06-29 | 26.3000 | 30.0400 | 22.2500 | 29.5000 | +4.982% | 80 | 3,382 | -96.644% |
| 2026-06-26 | 28.4000 | 30.0000 | 27.5000 | 28.1000 | -11.356% | 63 | 3,389 | -96.477% |
| 2026-06-25 | 31.7000 | 31.8600 | 28.1300 | 31.7000 | +6.376% | 226 | 3,385 | -96.877% |
| 2026-06-24 | 30.5000 | 33.8500 | 29.0500 | 29.8000 | -6.875% | 85 | 3,398 | -96.678% |
| 2026-06-23 | 30.9000 | 34.8700 | 30.9000 | 32.0000 | -14.621% | 32 | 3,387 | -96.906% |
| 2026-06-22 | 36.5500 | 37.5000 | 35.0000 | 37.4800 | +13.921% | 286 | 3,446 | -97.359% |
| 2026-06-18 | 30.3500 | 33.7400 | 29.3000 | 32.9000 | +31.600% | 328 | 3,454 | -96.991% |
| 2026-06-17 | 23.9700 | 26.2500 | 23.9700 | 25.0000 | +7.759% | 343 | 3,523 | -96.040% |
| 2026-06-16 | 27.1500 | 28.6400 | 22.8500 | 23.2000 | -20.000% | 2,039 | 1,648 | -95.733% |
| 2026-06-15 | 30.0000 | 31.9000 | 28.8500 | 29.0000 | +4.505% | 105 | 1,660 | -96.586% |
| 2026-06-12 | 22.6000 | 29.6300 | 22.6000 | 27.7500 | +20.026% | 299 | 1,694 | -96.432% |
| 2026-06-11 | 21.0000 | 24.0000 | 20.2500 | 23.1200 | +36.000% | 122 | 1,709 | -95.718% |
| 2026-06-10 | 19.3700 | 19.3700 | 16.0000 | 17.0000 | +0.295% | 48 | 1,701 | -94.176% |
| 2026-06-09 | 19.8500 | 19.8500 | 14.7700 | 16.9500 | -13.388% | 144 | 1,594 | -94.159% |
| 2026-06-08 | 18.0500 | 20.1000 | 16.8500 | 19.5700 | +40.791% | 42 | 1,593 | -94.941% |
| 2026-06-05 | 15.6700 | 15.6700 | 13.4000 | 13.9000 | -27.979% | 76 | 1,571 | -92.878% |
| 2026-06-04 | 17.9800 | 19.3000 | 17.4000 | 19.3000 | -1.531% | 69 | 1,596 | -94.870% |
| 2026-06-03 | 21.7300 | 21.7300 | 19.4900 | 19.6000 | +13.953% | 47 | 1,573 | -94.949% |
| 2026-06-02 | 17.1300 | 18.3000 | 15.8300 | 17.2000 | -7.278% | 738 | 993 | -94.244% |
| 2026-06-01 | 19.1500 | 20.7400 | 17.3000 | 18.5500 | -17.775% | 132 | 988 | -94.663% |
| 2026-05-29 | 27.0000 | 27.0000 | 22.3700 | 22.5600 | -7.160% | 13 | 992 | -95.612% |
| 2026-05-28 | 22.7200 | 24.6000 | 22.4700 | 24.3000 | +0.579% | 5 | 990 | -95.926% |
| 2026-05-27 | 25.2300 | 25.2300 | 23.0000 | 24.1600 | -9.343% | 129 | 976 | -95.902% |
| 2026-05-26 | 22.5800 | 26.7000 | 22.5800 | 26.6500 | +12.828% | 80 | 984 | -96.285% |
| 2026-05-22 | 24.5100 | 24.6400 | 23.4800 | 23.6200 | +1.810% | 20 | 973 | -95.809% |
| 2026-05-21 | 21.2000 | 23.2000 | 20.8500 | 23.2000 | -4.132% | 132 | 999 | -95.733% |
| 2026-05-20 | 22.4500 | 26.1000 | 22.0000 | 24.2000 | +19.921% | 666 | 659 | -95.909% |
| 2026-05-19 | 17.2000 | 20.1800 | 15.3000 | 20.1800 | +18.706% | 20 | 660 | -95.094% |
| 2026-05-18 | 21.8000 | 21.8000 | 16.0000 | 17.0000 | -8.847% | 23 | 662 | -94.176% |
| 2026-05-15 | 19.7700 | 19.7700 | 18.0000 | 18.6500 | -18.736% | 96 | 601 | -94.692% |
| 2026-05-14 | 23.8000 | 24.1000 | 22.7300 | 22.9500 | -14.206% | 57 | 552 | -95.686% |
| 2026-05-13 | 25.5000 | 27.0600 | 25.5000 | 26.7500 | +4.902% | 18 | 545 | -96.299% |
| 2026-05-12 | 31.0000 | 31.0000 | 23.5000 | 25.5000 | -22.137% | 86 | 565 | -96.118% |
| 2026-05-11 | 33.3600 | 34.0000 | 29.0000 | 32.7500 | +9.532% | 382 | 516 | -96.977% |
| 2026-05-08 | 22.0500 | 33.2000 | 21.9600 | 29.9000 | +56.545% | 174 | 496 | -96.689% |
| 2026-05-07 | 21.5000 | 21.7700 | 19.0500 | 19.1000 | -5.958% | 111 | 392 | -94.817% |
| 2026-05-06 | 21.8000 | 21.8000 | 18.5000 | 20.3100 | +6.057% | 100 | 365 | -95.126% |
| 2026-05-05 | 15.9000 | 19.6800 | 15.9000 | 19.1500 | +56.967% | 140 | 278 | -94.830% |
| 2026-05-04 | 14.3600 | 14.3600 | 12.1800 | 12.2000 | -16.151% | 45 | 251 | -91.885% |
| 2026-05-01 | 14.0000 | 14.5500 | 13.6700 | 14.5500 | +27.074% | 28 | 244 | -93.196% |
| 2026-04-30 | 11.4000 | 11.7100 | 10.3200 | 11.4500 | -3.294% | 41 | 258 | -91.354% |
| 2026-04-29 | 8.7500 | 11.9000 | 8.7500 | 11.8400 | +68.661% | 413 | 51 | -91.639% |
| 2026-04-28 | 6.3000 | 7.1000 | 6.0000 | 7.0200 | 0.000% | 72 | 0 | -85.897% |