INTC261120C00135000
INTC Nov 20 2026 135.00 Call
optionOPRA
EODOct 15, 2026
0.78USD-18.750%(-0.18)1,072Vol13,137OI
INTC261120C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.6900 | 0.8000 | 0.4900 | 0.7800 | -18.750% | 1,072 | 12,810 | 0.000% |
| 2026-10-14 | 1.1500 | 1.2200 | 0.9500 | 0.9600 | -30.935% | 642 | 12,590 | -18.750% |
| 2026-10-13 | 0.9900 | 1.3900 | 0.8800 | 1.3900 | +20.870% | 3,123 | 11,785 | -43.885% |
| 2026-10-12 | 1.5000 | 1.5900 | 1.1000 | 1.1500 | -37.158% | 915 | 11,702 | -32.174% |
| 2026-10-09 | 2.5200 | 2.5200 | 1.8000 | 1.8300 | -24.691% | 1,441 | 11,341 | -57.377% |
| 2026-10-08 | 3.1600 | 3.5100 | 2.1800 | 2.4300 | -40.000% | 1,647 | 11,221 | -67.901% |
| 2026-10-07 | 3.6500 | 4.5400 | 3.6500 | 4.0500 | +6.860% | 430 | 11,033 | -80.741% |
| 2026-10-06 | 5.0500 | 5.0500 | 3.7900 | 3.7900 | -21.369% | 1,836 | 10,337 | -79.420% |
| 2026-10-05 | 5.3000 | 5.9000 | 4.7800 | 4.8200 | -26.412% | 662 | 10,110 | -83.817% |
| 2026-10-02 | 9.4000 | 9.6500 | 6.5500 | 6.5500 | -10.884% | 920 | 9,849 | -88.092% |
| 2026-10-01 | 7.4000 | 8.2000 | 6.8000 | 7.3500 | -7.547% | 385 | 9,746 | -89.388% |
| 2026-09-30 | 6.9000 | 7.9500 | 6.7500 | 7.9500 | +30.328% | 380 | 9,765 | -90.189% |
| 2026-09-29 | 6.6200 | 7.5100 | 5.7500 | 6.1000 | -4.836% | 307 | 9,607 | -87.213% |
| 2026-09-28 | 8.6600 | 9.0000 | 5.8500 | 6.4100 | -34.592% | 3,194 | 9,340 | -87.832% |
| 2026-09-25 | 12.0000 | 12.0000 | 9.6500 | 9.8000 | -19.342% | 784 | 9,257 | -92.041% |
| 2026-09-24 | 8.9000 | 12.2000 | 8.6500 | 12.1500 | +25.907% | 7,242 | 11,045 | -93.580% |
| 2026-09-23 | 10.7100 | 10.7100 | 8.4500 | 9.6500 | -9.813% | 13,280 | 11,641 | -91.917% |
| 2026-09-22 | 9.5000 | 10.7000 | 9.3800 | 10.7000 | +4.390% | 563 | 11,542 | -92.710% |
| 2026-09-21 | 7.2500 | 12.0000 | 7.2500 | 10.2500 | +102.970% | 1,726 | 11,088 | -92.390% |
| 2026-09-18 | 5.1500 | 5.3000 | 4.1700 | 5.0500 | -5.607% | 1,210 | 10,245 | -84.554% |
| 2026-09-17 | 3.9500 | 6.1500 | 3.9500 | 5.3500 | +69.841% | 900 | 6,895 | -85.421% |
| 2026-09-16 | 3.1500 | 3.9500 | 2.9600 | 3.1500 | +30.705% | 635 | 6,630 | -75.238% |
| 2026-09-15 | 2.9100 | 2.9700 | 2.2800 | 2.4100 | -6.226% | 749 | 6,587 | -67.635% |
| 2026-09-14 | 2.4900 | 2.8500 | 2.4800 | 2.5700 | -32.368% | 409 | 6,547 | -69.650% |
| 2026-09-11 | 3.9900 | 4.4500 | 3.6000 | 3.8000 | +4.110% | 130 | 6,530 | -79.474% |
| 2026-09-10 | 4.3700 | 4.3700 | 3.5600 | 3.6500 | -32.282% | 119 | 6,556 | -78.630% |
| 2026-09-09 | 5.2000 | 5.6000 | 5.0500 | 5.3900 | +0.748% | 345 | 6,659 | -85.529% |
| 2026-09-08 | 4.2500 | 5.7000 | 4.1000 | 5.3500 | +78.333% | 399 | 6,623 | -85.421% |
| 2026-09-04 | 2.2200 | 3.0000 | 2.1500 | 3.0000 | +52.284% | 454 | 6,502 | -74.000% |
| 2026-09-03 | 1.6200 | 2.0700 | 1.6100 | 1.9700 | +17.964% | 434 | 6,478 | -60.406% |
| 2026-09-02 | 1.5700 | 1.7200 | 1.5500 | 1.6700 | +1.212% | 225 | 6,456 | -53.293% |
| 2026-09-01 | 1.5300 | 1.6700 | 1.4000 | 1.6500 | -6.250% | 458 | 6,455 | -52.727% |
| 2026-08-31 | 1.9600 | 2.1000 | 1.7600 | 1.7600 | -8.808% | 127 | 6,469 | -55.682% |
| 2026-08-28 | 2.3000 | 2.8000 | 1.9300 | 1.9300 | -15.351% | 159 | 6,484 | -59.585% |
| 2026-08-27 | 2.3700 | 2.7200 | 2.0600 | 2.2800 | +12.315% | 448 | 6,384 | -65.789% |
| 2026-08-26 | 1.9300 | 2.1700 | 1.7700 | 2.0300 | +0.495% | 134 | 6,334 | -61.576% |
| 2026-08-25 | 2.3500 | 2.3900 | 2.0200 | 2.0200 | -3.349% | 157 | 6,273 | -61.386% |
| 2026-08-24 | 2.3200 | 2.3200 | 1.8600 | 2.0900 | -25.090% | 175 | 6,230 | -62.679% |
| 2026-08-21 | 3.2000 | 3.2000 | 2.6900 | 2.7900 | -12.813% | 223 | 6,299 | -72.043% |
| 2026-08-20 | 3.1000 | 3.2000 | 2.7500 | 3.2000 | -3.030% | 281 | 6,226 | -75.625% |
| 2026-08-19 | 3.7500 | 3.7500 | 3.0000 | 3.3000 | -20.673% | 95 | 6,205 | -76.364% |
| 2026-08-18 | 4.9200 | 5.2000 | 4.0000 | 4.1600 | -36.970% | 190 | 6,261 | -81.250% |
| 2026-08-17 | 6.8800 | 7.2300 | 6.3000 | 6.6000 | +2.964% | 1,168 | 6,177 | -88.182% |
| 2026-08-14 | 7.9500 | 7.9500 | 6.4100 | 6.4100 | -17.821% | 104 | 6,129 | -87.832% |
| 2026-08-13 | 7.5500 | 8.7500 | 7.5500 | 7.8000 | +21.875% | 305 | 6,111 | -90.000% |
| 2026-08-12 | 6.7400 | 7.2000 | 6.1000 | 6.4000 | +15.315% | 354 | 6,108 | -87.813% |
| 2026-08-11 | 5.5800 | 5.9700 | 5.4500 | 5.5500 | -9.462% | 5,192 | 1,384 | -85.946% |
| 2026-08-10 | 6.4000 | 6.6000 | 5.9200 | 6.1300 | -19.869% | 204 | 1,366 | -87.276% |
| 2026-08-07 | 8.4800 | 8.4800 | 7.0000 | 7.6500 | -5.087% | 93 | 1,418 | -89.804% |
| 2026-08-06 | 7.3800 | 8.6200 | 7.3800 | 8.0600 | -10.444% | 614 | 1,086 | -90.323% |
| 2026-08-05 | 8.9100 | 9.4000 | 8.0000 | 9.0000 | +3.330% | 124 | 1,072 | -91.333% |
| 2026-08-04 | 6.2500 | 8.7100 | 6.2500 | 8.7100 | +65.905% | 46 | 1,067 | -91.045% |
| 2026-08-03 | 4.3500 | 5.4000 | 4.3500 | 5.2500 | -10.256% | 244 | 916 | -85.143% |
| 2026-07-31 | 6.3500 | 6.3500 | 5.7600 | 5.8500 | +0.688% | 37 | 918 | -86.667% |
| 2026-07-30 | 5.3800 | 6.5000 | 5.3800 | 5.8100 | +39.663% | 4 | 917 | -86.575% |
| 2026-07-29 | 4.8700 | 4.8700 | 3.8000 | 4.1600 | -14.227% | 96 | 884 | -81.250% |
| 2026-07-28 | 4.6500 | 5.0000 | 4.2600 | 4.8500 | -21.138% | 69 | 878 | -83.918% |
| 2026-07-27 | 6.4500 | 6.4500 | 5.4500 | 6.1500 | -6.818% | 268 | 888 | -87.317% |
| 2026-07-24 | 8.6600 | 8.6600 | 6.5000 | 6.6000 | -39.450% | 75 | 866 | -88.182% |
| 2026-07-23 | 12.0500 | 12.1000 | 10.8000 | 10.9000 | -11.310% | 46 | 822 | -92.844% |
| 2026-07-22 | 13.2900 | 13.2900 | 12.2200 | 12.2900 | -2.460% | 26 | 809 | -93.653% |
| 2026-07-21 | 12.3500 | 12.6000 | 12.1000 | 12.6000 | +21.857% | 39 | 810 | -93.810% |
| 2026-07-20 | 10.8500 | 10.9000 | 10.3400 | 10.3400 | +8.272% | 57 | 773 | -92.456% |
| 2026-07-17 | 8.0000 | 10.1000 | 8.0000 | 9.5500 | +2.688% | 156 | 644 | -91.832% |
| 2026-07-16 | 10.5000 | 10.5000 | 9.3000 | 9.3000 | -16.592% | 14 | 642 | -91.613% |
| 2026-07-15 | 13.7900 | 13.7900 | 10.4000 | 11.1500 | -20.357% | 10 | 649 | -93.004% |
| 2026-07-14 | 13.6500 | 14.0000 | 12.7500 | 14.0000 | +22.807% | 59 | 644 | -94.429% |
| 2026-07-13 | 12.9500 | 12.9500 | 11.4000 | 11.4000 | -25.490% | 52 | 616 | -93.158% |
| 2026-07-10 | 15.2000 | 15.4700 | 14.8700 | 15.3000 | -9.467% | 121 | 611 | -94.902% |
| 2026-07-09 | 18.8500 | 18.8500 | 16.9000 | 16.9000 | +6.759% | 18 | 600 | -95.385% |
| 2026-07-08 | 14.5200 | 15.8300 | 14.5200 | 15.8300 | +3.127% | 4 | 599 | -95.073% |
| 2026-07-07 | 17.0000 | 17.0500 | 15.3000 | 15.3500 | -33.319% | 48 | 605 | -94.919% |
| 2026-07-06 | 24.4900 | 25.3400 | 22.8500 | 23.0200 | +9.100% | 87 | 628 | -96.612% |
| 2026-07-02 | 26.3000 | 26.3000 | 21.1000 | 21.1000 | -16.103% | 93 | 606 | -96.303% |
| 2026-07-01 | 30.3100 | 30.3100 | 25.1500 | 25.1500 | -26.419% | 64 | 605 | -96.899% |
| 2026-06-30 | 28.7800 | 34.6600 | 28.7500 | 34.1800 | +24.745% | 191 | 720 | -97.718% |
| 2026-06-29 | 25.2000 | 28.5500 | 20.5500 | 27.4000 | +5.385% | 304 | 726 | -97.153% |
| 2026-06-26 | 26.5000 | 27.4800 | 26.0000 | 26.0000 | -6.137% | 53 | 726 | -97.000% |
| 2026-06-25 | 34.1200 | 34.1200 | 26.4500 | 27.7000 | -5.299% | 778 | 828 | -97.184% |
| 2026-06-24 | 29.0000 | 31.6000 | 27.2500 | 29.2500 | -2.272% | 320 | 757 | -97.333% |
| 2026-06-23 | 26.9000 | 33.0000 | 26.9000 | 29.9300 | -15.332% | 13 | 750 | -97.394% |
| 2026-06-22 | 33.0000 | 35.5000 | 32.6500 | 35.3500 | +14.032% | 37 | 745 | -97.793% |
| 2026-06-18 | 30.0000 | 32.0500 | 27.0200 | 31.0000 | +28.898% | 237 | 770 | -97.484% |
| 2026-06-17 | 22.7000 | 25.1000 | 22.7000 | 24.0500 | +15.072% | 17 | 765 | -96.757% |
| 2026-06-16 | 25.0700 | 25.0700 | 20.9000 | 20.9000 | -24.275% | 155 | 769 | -96.268% |
| 2026-06-15 | 28.3000 | 30.4100 | 27.2000 | 27.6000 | +5.869% | 152 | 696 | -97.174% |
| 2026-06-12 | 23.4500 | 28.0000 | 23.4500 | 26.0700 | +36.850% | 63 | 696 | -97.008% |
| 2026-06-11 | 20.5800 | 21.6000 | 19.0500 | 19.0500 | +23.701% | 41 | 695 | -95.906% |
| 2026-06-10 | 16.2000 | 16.8000 | 15.0000 | 15.4000 | +1.249% | 146 | 566 | -94.935% |
| 2026-06-09 | 18.1500 | 18.1500 | 12.6400 | 15.2100 | -13.383% | 428 | 543 | -94.872% |
| 2026-06-08 | 16.9000 | 18.8700 | 15.7000 | 17.5600 | +46.333% | 25 | 548 | -95.558% |
| 2026-06-05 | 14.7300 | 14.7500 | 12.0000 | 12.0000 | -31.429% | 136 | 465 | -93.500% |
| 2026-06-04 | 16.9500 | 17.5000 | 16.1200 | 17.5000 | -6.417% | 100 | 461 | -95.543% |
| 2026-06-03 | 18.5800 | 18.7500 | 18.2500 | 18.7000 | +16.149% | 48 | 448 | -95.829% |
| 2026-06-02 | 16.8000 | 16.8000 | 15.3800 | 16.1000 | -4.052% | 204 | 422 | -95.155% |
| 2026-06-01 | 17.5500 | 18.9300 | 16.3500 | 16.7800 | -20.886% | 31 | 429 | -95.352% |
| 2026-05-29 | 21.1800 | 21.2100 | 20.9000 | 21.2100 | -5.523% | 8 | 435 | -96.322% |
| 2026-05-28 | 20.6700 | 22.7000 | 20.6700 | 22.4500 | -1.232% | 3 | 436 | -96.526% |
| 2026-05-27 | 25.6600 | 25.6600 | 21.7500 | 22.7300 | -8.605% | 35 | 425 | -96.568% |
| 2026-05-26 | 23.3000 | 25.1000 | 21.4000 | 24.8700 | +8.840% | 200 | 416 | -96.864% |
| 2026-05-22 | 22.8700 | 23.7900 | 22.8500 | 22.8500 | +6.676% | 10 | 417 | -96.586% |
| 2026-05-21 | 21.0000 | 21.4200 | 21.0000 | 21.4200 | -1.878% | 17 | 406 | -96.359% |
| 2026-05-20 | 22.4500 | 22.7500 | 21.4500 | 21.8300 | +27.661% | 43 | 404 | -96.427% |
| 2026-05-19 | 16.1200 | 17.1000 | 14.2000 | 17.1000 | +4.651% | 267 | 483 | -95.439% |
| 2026-05-18 | 16.2500 | 16.4500 | 15.5000 | 16.3400 | -8.817% | 70 | 510 | -95.226% |
| 2026-05-15 | 16.7500 | 17.9200 | 16.7500 | 17.9200 | -17.723% | 54 | 499 | -95.647% |
| 2026-05-14 | 21.6800 | 22.3500 | 20.9000 | 21.7800 | -11.643% | 60 | 487 | -96.419% |
| 2026-05-13 | 24.3100 | 25.7500 | 24.3100 | 24.6500 | +4.894% | 44 | 452 | -96.836% |
| 2026-05-12 | 27.0500 | 27.5300 | 22.3200 | 23.5000 | -17.775% | 42 | 461 | -96.681% |
| 2026-05-11 | 32.5000 | 33.0000 | 28.4000 | 28.5800 | +2.071% | 78 | 431 | -97.271% |
| 2026-05-08 | 20.0900 | 29.8500 | 20.0900 | 28.0000 | +53.005% | 715 | 480 | -97.214% |
| 2026-05-07 | 18.4700 | 18.4700 | 18.3000 | 18.3000 | -3.937% | 4 | 480 | -95.738% |
| 2026-05-06 | 20.1000 | 20.1000 | 18.3200 | 19.0500 | +4.901% | 5 | 479 | -95.906% |
| 2026-05-05 | 14.7100 | 18.1900 | 14.7100 | 18.1600 | +43.899% | 65 | 421 | -95.705% |
| 2026-05-04 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | -5.821% | 1 | 422 | -93.819% |
| 2026-05-01 | 10.0500 | 13.4000 | 10.0500 | 13.4000 | +38.144% | 423 | 1 | -94.179% |
| 2026-04-30 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 0.000% | 1 | 0 | -91.959% |