INTC261120C00140000
INTC Nov 20 2026 140.00 Call
optionOPRA
EODOct 15, 2026
0.57USD-21.918%(-0.16)1,384Vol26,259OI
INTC261120C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.4700 | 0.6100 | 0.3500 | 0.5700 | -21.918% | 1,384 | 26,236 | 0.000% |
| 2026-10-14 | 0.8000 | 0.9200 | 0.7200 | 0.7300 | -30.476% | 6,695 | 23,470 | -21.918% |
| 2026-10-13 | 0.7600 | 1.0700 | 0.6500 | 1.0500 | +19.318% | 5,121 | 24,178 | -45.714% |
| 2026-10-12 | 1.1600 | 1.2000 | 0.8400 | 0.8800 | -40.940% | 1,129 | 23,994 | -35.227% |
| 2026-10-09 | 1.9400 | 1.9400 | 1.4200 | 1.4900 | -20.745% | 2,180 | 23,511 | -61.745% |
| 2026-10-08 | 2.7200 | 2.8500 | 1.7000 | 1.8800 | -41.250% | 7,621 | 20,781 | -69.681% |
| 2026-10-07 | 2.8500 | 3.7000 | 2.8300 | 3.2000 | +4.918% | 933 | 20,563 | -82.188% |
| 2026-10-06 | 4.0000 | 4.2000 | 3.0000 | 3.0500 | -21.795% | 3,871 | 20,042 | -81.311% |
| 2026-10-05 | 4.3400 | 4.9500 | 3.8300 | 3.9000 | -27.509% | 1,448 | 19,952 | -85.385% |
| 2026-10-02 | 7.6500 | 8.2500 | 5.3000 | 5.3800 | -13.782% | 7,797 | 20,243 | -89.405% |
| 2026-10-01 | 6.0700 | 6.8000 | 5.6000 | 6.2400 | -6.866% | 1,278 | 20,194 | -90.865% |
| 2026-09-30 | 5.1500 | 6.8000 | 5.1500 | 6.7000 | +30.097% | 1,344 | 19,947 | -91.493% |
| 2026-09-29 | 5.5200 | 6.4000 | 4.7300 | 5.1500 | -3.738% | 10,037 | 19,988 | -88.932% |
| 2026-09-28 | 7.2800 | 7.6000 | 4.9000 | 5.3500 | -35.697% | 2,091 | 19,745 | -89.346% |
| 2026-09-25 | 10.1000 | 10.2500 | 8.1500 | 8.3200 | -21.509% | 5,808 | 20,260 | -93.149% |
| 2026-09-24 | 7.6500 | 10.6000 | 7.2000 | 10.6000 | +27.557% | 10,196 | 17,441 | -94.623% |
| 2026-09-23 | 9.2500 | 9.2500 | 7.1500 | 8.3100 | -9.967% | 833 | 17,422 | -93.141% |
| 2026-09-22 | 8.2000 | 9.3500 | 7.9500 | 9.2300 | +3.708% | 1,130 | 17,166 | -93.824% |
| 2026-09-21 | 6.3500 | 10.6000 | 5.8000 | 8.9000 | +117.073% | 13,266 | 12,970 | -93.596% |
| 2026-09-18 | 4.5000 | 4.5000 | 3.4900 | 4.1000 | -6.818% | 366 | 12,980 | -86.098% |
| 2026-09-17 | 3.2500 | 5.2000 | 3.2500 | 4.4000 | +64.179% | 2,883 | 11,390 | -87.045% |
| 2026-09-16 | 2.7300 | 3.2500 | 2.4000 | 2.6800 | +33.333% | 561 | 11,407 | -78.731% |
| 2026-09-15 | 2.2000 | 2.6000 | 1.9600 | 2.0100 | -4.286% | 132 | 11,432 | -71.642% |
| 2026-09-14 | 2.0000 | 2.3700 | 2.0000 | 2.1000 | -33.544% | 669 | 11,465 | -72.857% |
| 2026-09-11 | 3.6000 | 3.7600 | 3.0000 | 3.1600 | +0.317% | 139 | 11,414 | -81.962% |
| 2026-09-10 | 3.7700 | 3.7700 | 3.0100 | 3.1500 | -32.979% | 304 | 11,425 | -81.905% |
| 2026-09-09 | 4.4100 | 4.8000 | 4.3700 | 4.7000 | +2.620% | 251 | 11,426 | -87.872% |
| 2026-09-08 | 3.4000 | 4.9000 | 3.4000 | 4.5800 | +80.315% | 7,744 | 16,501 | -87.555% |
| 2026-09-04 | 1.8400 | 2.5400 | 1.8200 | 2.5400 | +53.939% | 214 | 16,411 | -77.559% |
| 2026-09-03 | 1.2000 | 1.7300 | 1.2000 | 1.6500 | +19.565% | 173 | 16,445 | -65.455% |
| 2026-09-02 | 1.3000 | 1.4400 | 1.2900 | 1.3800 | +4.545% | 260 | 16,219 | -58.696% |
| 2026-09-01 | 1.2100 | 1.3600 | 1.1600 | 1.3200 | -12.000% | 157 | 16,204 | -56.818% |
| 2026-08-31 | 1.7000 | 1.7300 | 1.3800 | 1.5000 | -9.639% | 32 | 16,198 | -62.000% |
| 2026-08-28 | 2.1800 | 2.2500 | 1.6100 | 1.6600 | -21.327% | 86 | 16,150 | -65.663% |
| 2026-08-27 | 2.0500 | 2.3100 | 1.8500 | 2.1100 | +24.118% | 2,202 | 14,608 | -72.986% |
| 2026-08-26 | 1.6000 | 1.8500 | 1.5000 | 1.7000 | 0.000% | 139 | 14,641 | -66.471% |
| 2026-08-25 | 2.0200 | 2.0700 | 1.7000 | 1.7000 | -2.299% | 704 | 14,105 | -66.471% |
| 2026-08-24 | 2.0400 | 2.0400 | 1.5900 | 1.7400 | -24.348% | 1,874 | 12,749 | -67.241% |
| 2026-08-21 | 2.7500 | 2.7500 | 2.3000 | 2.3000 | -17.266% | 383 | 12,711 | -75.217% |
| 2026-08-20 | 2.6600 | 2.7800 | 2.2900 | 2.7800 | -0.358% | 1,523 | 13,589 | -79.496% |
| 2026-08-19 | 3.4000 | 3.4000 | 2.6000 | 2.7900 | -22.500% | 489 | 13,386 | -79.570% |
| 2026-08-18 | 4.5000 | 4.5700 | 3.4000 | 3.6000 | -38.250% | 2,988 | 10,917 | -84.167% |
| 2026-08-17 | 5.7500 | 6.4100 | 5.5000 | 5.8300 | +2.281% | 842 | 10,200 | -90.223% |
| 2026-08-14 | 6.9000 | 7.1000 | 5.6800 | 5.7000 | -16.176% | 1,165 | 9,448 | -90.000% |
| 2026-08-13 | 6.1000 | 7.8000 | 6.1000 | 6.8000 | +18.881% | 2,992 | 7,307 | -91.618% |
| 2026-08-12 | 6.1000 | 6.2000 | 5.3700 | 5.7200 | +14.400% | 231 | 7,205 | -90.035% |
| 2026-08-11 | 4.8000 | 5.1500 | 4.8000 | 5.0000 | -3.101% | 1,340 | 6,127 | -88.600% |
| 2026-08-10 | 5.6000 | 5.9500 | 5.1500 | 5.1600 | -21.818% | 145 | 6,051 | -88.953% |
| 2026-08-07 | 7.8500 | 7.8500 | 6.2100 | 6.6000 | -4.348% | 397 | 5,905 | -91.364% |
| 2026-08-06 | 6.3000 | 8.0500 | 6.2400 | 6.9000 | -14.710% | 78 | 5,911 | -91.739% |
| 2026-08-05 | 7.7000 | 8.4500 | 7.0000 | 8.0900 | -1.939% | 690 | 6,110 | -92.954% |
| 2026-08-04 | 5.8000 | 8.2500 | 5.8000 | 8.2500 | +73.684% | 322 | 6,088 | -93.091% |
| 2026-08-03 | 3.9500 | 4.7500 | 3.6800 | 4.7500 | -6.680% | 98 | 6,102 | -88.000% |
| 2026-07-31 | 6.1500 | 6.8500 | 5.0900 | 5.0900 | -3.416% | 116 | 6,097 | -88.802% |
| 2026-07-30 | 3.9400 | 5.8700 | 3.9400 | 5.2700 | +52.754% | 5,021 | 1,213 | -89.184% |
| 2026-07-29 | 4.4200 | 4.4500 | 3.2000 | 3.4500 | -21.591% | 212 | 1,234 | -83.478% |
| 2026-07-28 | 4.2000 | 4.6500 | 3.7200 | 4.4000 | -19.266% | 125 | 1,205 | -87.045% |
| 2026-07-27 | 5.4900 | 5.6000 | 4.6500 | 5.4500 | -9.167% | 104 | 1,213 | -89.541% |
| 2026-07-24 | 9.1000 | 9.1000 | 6.0000 | 6.0000 | -38.462% | 79 | 1,252 | -90.500% |
| 2026-07-23 | 10.9600 | 11.0600 | 9.5000 | 9.7500 | -15.217% | 34 | 1,251 | -94.154% |
| 2026-07-22 | 11.0000 | 12.3200 | 11.0000 | 11.5000 | -7.631% | 60 | 1,250 | -95.043% |
| 2026-07-21 | 11.4000 | 12.4500 | 10.7500 | 12.4500 | +36.813% | 51 | 1,232 | -95.422% |
| 2026-07-20 | 9.3500 | 9.9300 | 9.0500 | 9.1000 | +3.409% | 28 | 1,217 | -93.736% |
| 2026-07-17 | 7.6000 | 9.3200 | 6.8900 | 8.8000 | +4.762% | 166 | 1,116 | -93.523% |
| 2026-07-16 | 9.9300 | 9.9300 | 8.4000 | 8.4000 | -23.636% | 13 | 1,116 | -93.214% |
| 2026-07-15 | 12.4300 | 12.4300 | 9.4700 | 11.0000 | -14.861% | 232 | 920 | -94.818% |
| 2026-07-14 | 11.6000 | 12.9200 | 11.6000 | 12.9200 | +23.048% | 19 | 914 | -95.588% |
| 2026-07-13 | 11.8500 | 12.1000 | 10.4500 | 10.5000 | -25.000% | 28 | 907 | -94.571% |
| 2026-07-10 | 14.0700 | 14.2500 | 13.8400 | 14.0000 | -11.672% | 115 | 905 | -95.929% |
| 2026-07-09 | 17.0400 | 17.5500 | 15.7500 | 15.8500 | +13.214% | 243 | 684 | -96.404% |
| 2026-07-08 | 14.3000 | 14.3000 | 13.0800 | 14.0000 | -8.437% | 14 | 685 | -95.929% |
| 2026-07-07 | 16.3100 | 16.3400 | 14.7200 | 15.2900 | -27.190% | 17 | 685 | -96.272% |
| 2026-07-06 | 22.1900 | 23.3500 | 21.0000 | 21.0000 | +6.762% | 182 | 734 | -97.286% |
| 2026-07-02 | 22.9000 | 25.3000 | 19.4000 | 19.6700 | -16.298% | 224 | 753 | -97.102% |
| 2026-07-01 | 27.2300 | 28.6000 | 23.4600 | 23.5000 | -24.992% | 69 | 751 | -97.574% |
| 2026-06-30 | 28.3900 | 33.0000 | 28.3900 | 31.3300 | +18.450% | 69 | 719 | -98.181% |
| 2026-06-29 | 22.2000 | 26.4500 | 20.0000 | 26.4500 | +7.915% | 14 | 721 | -97.845% |
| 2026-06-26 | 26.2800 | 26.2800 | 24.3800 | 24.5100 | -11.034% | 14 | 719 | -97.674% |
| 2026-06-25 | 29.1000 | 29.1000 | 25.1300 | 27.5500 | +3.494% | 77 | 719 | -97.931% |
| 2026-06-24 | 28.1000 | 29.6500 | 26.3500 | 26.6200 | -4.929% | 61 | 728 | -97.859% |
| 2026-06-23 | 28.0800 | 31.6000 | 28.0000 | 28.0000 | -15.789% | 135 | 732 | -97.964% |
| 2026-06-22 | 32.3000 | 33.9000 | 31.0000 | 33.2500 | +18.750% | 272 | 531 | -98.286% |
| 2026-06-18 | 29.1100 | 30.0000 | 26.3800 | 28.0000 | +22.004% | 99 | 498 | -97.964% |
| 2026-06-17 | 22.0500 | 23.0000 | 21.1500 | 22.9500 | +12.225% | 39 | 489 | -97.516% |
| 2026-06-16 | 24.6000 | 25.7900 | 20.3000 | 20.4500 | -21.164% | 127 | 545 | -97.213% |
| 2026-06-15 | 26.8000 | 28.1800 | 25.5600 | 25.9400 | +5.191% | 107 | 502 | -97.803% |
| 2026-06-12 | 20.9500 | 25.6200 | 20.9500 | 24.6600 | +21.778% | 208 | 430 | -97.689% |
| 2026-06-11 | 18.9000 | 20.2500 | 17.9000 | 20.2500 | +34.820% | 48 | 397 | -97.185% |
| 2026-06-10 | 15.2500 | 16.5500 | 14.0500 | 15.0200 | -0.530% | 55 | 380 | -96.205% |
| 2026-06-09 | 17.1700 | 17.6900 | 13.9000 | 15.1000 | -9.581% | 46 | 357 | -96.225% |
| 2026-06-08 | 14.6500 | 17.6400 | 14.6100 | 16.7000 | +42.857% | 14 | 359 | -96.587% |
| 2026-06-05 | 13.0000 | 13.3300 | 11.4000 | 11.6900 | -30.292% | 34 | 364 | -95.124% |
| 2026-06-04 | 15.4500 | 16.7700 | 15.4100 | 16.7700 | -1.062% | 28 | 355 | -96.601% |
| 2026-06-03 | 19.0000 | 19.0000 | 16.8000 | 16.9500 | +15.306% | 71 | 358 | -96.637% |
| 2026-06-02 | 14.3000 | 15.4700 | 13.7700 | 14.7000 | -6.070% | 36 | 331 | -96.122% |
| 2026-06-01 | 15.2500 | 17.8000 | 15.1300 | 15.6500 | -21.198% | 103 | 322 | -96.358% |
| 2026-05-29 | 21.2500 | 21.2500 | 19.8000 | 19.8600 | -6.979% | 10 | 321 | -97.130% |
| 2026-05-28 | 22.4000 | 22.4000 | 19.9000 | 21.3500 | -0.234% | 64 | 311 | -97.330% |
| 2026-05-27 | 20.5500 | 21.4500 | 20.5500 | 21.4000 | -8.936% | 21 | 294 | -97.336% |
| 2026-05-26 | 22.3200 | 23.6000 | 22.0000 | 23.5000 | +15.196% | 56 | 258 | -97.574% |
| 2026-05-21 | 19.8200 | 20.5500 | 18.3100 | 20.4000 | -0.488% | 23 | 253 | -97.206% |
| 2026-05-20 | 20.6500 | 21.3500 | 18.9500 | 20.5000 | +57.088% | 19 | 256 | -97.220% |
| 2026-05-19 | 14.4500 | 14.4500 | 13.0500 | 13.0500 | -14.145% | 2 | 256 | -95.632% |
| 2026-05-18 | 18.9100 | 18.9100 | 13.7500 | 15.2000 | -7.430% | 29 | 254 | -96.250% |
| 2026-05-15 | 15.6000 | 17.0700 | 15.6000 | 16.4200 | -20.214% | 62 | 226 | -96.529% |
| 2026-05-14 | 19.8000 | 20.9700 | 19.8000 | 20.5800 | -11.484% | 15 | 229 | -97.230% |
| 2026-05-13 | 22.4600 | 24.1900 | 22.4600 | 23.2500 | +1.528% | 14 | 225 | -97.548% |
| 2026-05-12 | 25.6800 | 25.6800 | 20.4500 | 22.9000 | -21.976% | 14 | 221 | -97.511% |
| 2026-05-11 | 31.0000 | 31.0000 | 27.3200 | 29.3500 | +10.922% | 94 | 151 | -98.058% |
| 2026-05-08 | 19.3700 | 27.9000 | 19.3700 | 26.4600 | +59.590% | 45 | 135 | -97.846% |
| 2026-05-07 | 18.2000 | 18.9500 | 16.5000 | 16.5800 | -5.795% | 14 | 137 | -96.562% |
| 2026-05-06 | 19.0000 | 19.0000 | 16.5500 | 17.6000 | +3.835% | 144 | 66 | -96.761% |
| 2026-05-05 | 12.4700 | 17.5000 | 12.4700 | 16.9500 | +52.840% | 51 | 86 | -96.637% |
| 2026-05-04 | 11.6700 | 11.6700 | 11.0900 | 11.0900 | -11.351% | 7 | 83 | -94.860% |
| 2026-05-01 | 9.3000 | 12.6500 | 9.3000 | 12.5100 | +28.308% | 73 | 24 | -95.444% |
| 2026-04-30 | 8.8400 | 10.2000 | 8.8400 | 9.7500 | 0.000% | 39 | 0 | -94.154% |