INTC261120C00145000
INTC Nov 20 2026 145.00 Call
optionOPRA
EODOct 15, 2026
0.40USD-31.034%(-0.18)389Vol10,567OI
INTC261120C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.3800 | 0.4100 | 0.2500 | 0.4000 | -31.034% | 389 | 10,492 | 0.000% |
| 2026-10-14 | 0.6200 | 0.7000 | 0.5700 | 0.5800 | -29.268% | 500 | 10,577 | -31.034% |
| 2026-10-13 | 0.5900 | 0.8200 | 0.5900 | 0.8200 | +20.588% | 2,827 | 9,890 | -51.220% |
| 2026-10-12 | 0.8700 | 0.8700 | 0.6500 | 0.6800 | -40.870% | 818 | 9,487 | -41.176% |
| 2026-10-09 | 1.5100 | 1.5200 | 1.1100 | 1.1500 | -23.333% | 758 | 9,118 | -65.217% |
| 2026-10-08 | 2.1100 | 2.2900 | 1.3500 | 1.5000 | -41.176% | 1,502 | 8,964 | -73.333% |
| 2026-10-07 | 2.3300 | 2.9500 | 2.2600 | 2.5500 | +4.082% | 1,863 | 9,092 | -84.314% |
| 2026-10-06 | 3.2600 | 3.4000 | 2.4500 | 2.4500 | -20.968% | 1,730 | 7,730 | -83.673% |
| 2026-10-05 | 3.4500 | 3.8500 | 3.1000 | 3.1000 | -30.337% | 4,483 | 3,824 | -87.097% |
| 2026-10-02 | 6.4000 | 6.9000 | 4.4500 | 4.4500 | -14.423% | 871 | 3,836 | -91.011% |
| 2026-10-01 | 5.0900 | 5.6500 | 4.7500 | 5.2000 | -7.965% | 175 | 3,855 | -92.308% |
| 2026-09-30 | 5.3400 | 5.6900 | 4.7700 | 5.6500 | +31.395% | 247 | 3,796 | -92.920% |
| 2026-09-29 | 4.3500 | 5.3900 | 3.9300 | 4.3000 | -3.153% | 204 | 3,794 | -90.698% |
| 2026-09-28 | 6.1000 | 6.1000 | 4.1100 | 4.4400 | -37.902% | 571 | 3,610 | -90.991% |
| 2026-09-25 | 8.6000 | 8.8300 | 6.9300 | 7.1500 | -21.429% | 686 | 3,109 | -94.406% |
| 2026-09-24 | 6.6500 | 9.1000 | 6.6500 | 9.1000 | +27.273% | 421 | 2,997 | -95.604% |
| 2026-09-23 | 7.7000 | 7.7000 | 6.1300 | 7.1500 | -10.737% | 578 | 3,000 | -94.406% |
| 2026-09-22 | 7.1500 | 8.0200 | 6.9000 | 8.0100 | +4.026% | 454 | 2,848 | -95.006% |
| 2026-09-21 | 5.4500 | 9.1700 | 5.3000 | 7.7000 | +120.000% | 1,304 | 3,116 | -94.805% |
| 2026-09-18 | 3.3900 | 3.5000 | 2.9200 | 3.5000 | -7.895% | 156 | 3,077 | -88.571% |
| 2026-09-17 | 2.8300 | 4.5000 | 2.8300 | 3.8000 | +79.245% | 369 | 3,007 | -89.474% |
| 2026-09-16 | 2.3500 | 2.5100 | 2.1200 | 2.1200 | +28.485% | 399 | 2,834 | -81.132% |
| 2026-09-15 | 2.0600 | 2.1800 | 1.6400 | 1.6500 | -7.303% | 118 | 2,811 | -75.758% |
| 2026-09-14 | 1.8000 | 1.9400 | 1.7300 | 1.7800 | -33.083% | 311 | 2,664 | -77.528% |
| 2026-09-11 | 2.9500 | 3.2300 | 2.6000 | 2.6600 | -1.845% | 131 | 2,618 | -84.962% |
| 2026-09-10 | 3.4000 | 3.4000 | 2.6200 | 2.7100 | -31.566% | 122 | 2,567 | -85.240% |
| 2026-09-09 | 3.7900 | 4.2000 | 3.6000 | 3.9600 | -2.222% | 250 | 2,428 | -89.899% |
| 2026-09-08 | 2.9100 | 4.3000 | 2.5900 | 4.0500 | +95.652% | 1,243 | 1,683 | -90.123% |
| 2026-09-04 | 1.5200 | 2.0700 | 1.5200 | 2.0700 | +44.755% | 26 | 1,671 | -80.676% |
| 2026-09-03 | 1.2600 | 1.4700 | 1.2600 | 1.4300 | +19.167% | 5 | 1,666 | -72.028% |
| 2026-09-02 | 1.1100 | 1.2000 | 1.1100 | 1.2000 | +4.348% | 26 | 1,673 | -66.667% |
| 2026-09-01 | 1.0700 | 1.2000 | 1.0100 | 1.1500 | -8.730% | 80 | 1,664 | -65.217% |
| 2026-08-31 | 1.3600 | 1.4100 | 1.2200 | 1.2600 | -11.268% | 62 | 1,641 | -68.254% |
| 2026-08-28 | 1.9300 | 2.0400 | 1.4000 | 1.4200 | -23.243% | 78 | 1,646 | -71.831% |
| 2026-08-27 | 1.7000 | 2.0000 | 1.5800 | 1.8500 | +21.711% | 58 | 1,663 | -78.378% |
| 2026-08-26 | 1.4000 | 1.5900 | 1.3200 | 1.5200 | +3.401% | 224 | 1,625 | -73.684% |
| 2026-08-25 | 1.7500 | 1.7800 | 1.4700 | 1.4700 | -6.369% | 37 | 1,623 | -72.789% |
| 2026-08-24 | 1.6500 | 1.6500 | 1.3600 | 1.5700 | -21.500% | 63 | 1,614 | -74.522% |
| 2026-08-21 | 2.1900 | 2.2000 | 2.0000 | 2.0000 | -18.699% | 44 | 1,602 | -80.000% |
| 2026-08-20 | 2.2500 | 2.4600 | 2.0000 | 2.4600 | 0.000% | 35 | 1,592 | -83.740% |
| 2026-08-19 | 3.2200 | 3.2200 | 2.2800 | 2.4600 | -19.079% | 39 | 1,575 | -83.740% |
| 2026-08-18 | 3.9500 | 3.9500 | 3.0000 | 3.0400 | -39.802% | 79 | 1,573 | -86.842% |
| 2026-08-17 | 5.5000 | 5.5000 | 4.9000 | 5.0500 | -2.885% | 62 | 1,554 | -92.079% |
| 2026-08-14 | 6.3000 | 6.3000 | 5.2000 | 5.2000 | -14.050% | 30 | 1,533 | -92.308% |
| 2026-08-13 | 5.0500 | 6.8700 | 4.8000 | 6.0500 | +15.238% | 243 | 1,482 | -93.388% |
| 2026-08-12 | 5.4000 | 5.4000 | 4.7100 | 5.2500 | +25.899% | 108 | 1,473 | -92.381% |
| 2026-08-11 | 4.2700 | 4.4500 | 4.1700 | 4.1700 | -17.589% | 156 | 1,498 | -90.408% |
| 2026-08-10 | 4.8000 | 5.0700 | 4.5400 | 5.0600 | -12.759% | 112 | 1,509 | -92.095% |
| 2026-08-07 | 5.8000 | 6.1500 | 5.5000 | 5.8000 | -7.200% | 12 | 1,509 | -93.103% |
| 2026-08-06 | 6.7500 | 7.2000 | 6.2500 | 6.2500 | -16.107% | 11 | 1,513 | -93.600% |
| 2026-08-05 | 6.9000 | 7.5000 | 6.4500 | 7.4500 | 0.000% | 11 | 1,513 | -94.631% |
| 2026-08-04 | 5.0500 | 7.4500 | 4.9500 | 7.4500 | +79.518% | 76 | 1,457 | -94.631% |
| 2026-08-03 | 4.1000 | 4.1500 | 4.0500 | 4.1500 | -8.389% | 6 | 1,457 | -90.361% |
| 2026-07-31 | 5.4100 | 6.2300 | 4.5300 | 4.5300 | -5.625% | 214 | 1,463 | -91.170% |
| 2026-07-30 | 4.5900 | 5.2000 | 4.5900 | 4.8000 | +61.074% | 118 | 1,461 | -91.667% |
| 2026-07-29 | 3.4000 | 3.4500 | 2.9800 | 2.9800 | -19.459% | 16 | 1,465 | -86.577% |
| 2026-07-28 | 3.5000 | 4.0000 | 3.2500 | 3.7000 | -26.000% | 28 | 1,455 | -89.189% |
| 2026-07-27 | 4.8000 | 5.0000 | 4.1100 | 5.0000 | -7.407% | 170 | 1,501 | -92.000% |
| 2026-07-24 | 8.8000 | 8.8000 | 5.3500 | 5.4000 | -38.356% | 82 | 1,539 | -92.593% |
| 2026-07-23 | 10.0000 | 10.1500 | 8.7000 | 8.7600 | -16.172% | 267 | 1,489 | -95.434% |
| 2026-07-22 | 11.1000 | 11.1000 | 10.4500 | 10.4500 | -7.111% | 7 | 1,494 | -96.172% |
| 2026-07-21 | 10.3500 | 11.2500 | 9.5500 | 11.2500 | +37.195% | 36 | 1,470 | -96.444% |
| 2026-07-20 | 9.1600 | 9.1800 | 8.2000 | 8.2000 | -1.205% | 6 | 1,464 | -95.122% |
| 2026-07-17 | 6.9600 | 8.3500 | 6.2000 | 8.3000 | +3.750% | 40 | 1,446 | -95.181% |
| 2026-07-16 | 9.4300 | 9.4300 | 7.9500 | 8.0000 | -9.091% | 25 | 1,432 | -95.000% |
| 2026-07-15 | 9.2900 | 9.2900 | 8.8000 | 8.8000 | -24.786% | 11 | 1,427 | -95.455% |
| 2026-07-14 | 11.6000 | 11.7000 | 10.9500 | 11.7000 | +15.842% | 3 | 1,429 | -96.581% |
| 2026-07-13 | 11.0000 | 11.0000 | 9.9000 | 10.1000 | -20.908% | 10 | 1,434 | -96.040% |
| 2026-07-10 | 13.1900 | 13.1900 | 12.6200 | 12.7700 | -11.931% | 20 | 1,417 | -96.868% |
| 2026-07-09 | 16.3000 | 16.3000 | 14.5000 | 14.5000 | +13.370% | 191 | 1,177 | -97.241% |
| 2026-07-08 | 13.1000 | 13.2500 | 12.5500 | 12.7900 | -5.609% | 13 | 1,183 | -96.873% |
| 2026-07-07 | 15.5000 | 15.5000 | 13.4700 | 13.5500 | -32.080% | 39 | 1,182 | -97.048% |
| 2026-07-06 | 20.5500 | 20.7200 | 19.7500 | 19.9500 | +8.957% | 11 | 1,191 | -97.995% |
| 2026-07-02 | 19.9000 | 19.9000 | 18.3100 | 18.3100 | -16.278% | 4 | 1,190 | -97.815% |
| 2026-07-01 | 25.5900 | 25.7500 | 21.8200 | 21.8700 | -25.688% | 42 | 1,182 | -98.171% |
| 2026-06-30 | 26.2300 | 30.8100 | 26.2300 | 29.4300 | +22.370% | 32 | 1,162 | -98.641% |
| 2026-06-29 | 24.0800 | 24.5500 | 23.9500 | 24.0500 | +5.436% | 32 | 1,174 | -98.337% |
| 2026-06-26 | 23.6900 | 24.2500 | 22.8100 | 22.8100 | -11.931% | 15 | 1,173 | -98.246% |
| 2026-06-25 | 30.3000 | 30.3000 | 23.6000 | 25.9000 | +7.872% | 18 | 1,168 | -98.456% |
| 2026-06-24 | 26.2100 | 28.0400 | 24.0100 | 24.0100 | -10.743% | 38 | 1,167 | -98.334% |
| 2026-06-23 | 25.1000 | 29.7900 | 24.5500 | 26.9000 | -14.058% | 20 | 1,176 | -98.513% |
| 2026-06-22 | 29.5900 | 31.6000 | 29.2000 | 31.3000 | +16.227% | 437 | 1,208 | -98.722% |
| 2026-06-18 | 27.9400 | 28.1300 | 24.6300 | 26.9300 | +38.600% | 64 | 1,188 | -98.515% |
| 2026-06-17 | 20.1000 | 21.5500 | 19.4300 | 19.4300 | -0.103% | 32 | 1,181 | -97.941% |
| 2026-06-16 | 19.9200 | 19.9300 | 19.4500 | 19.4500 | -20.123% | 38 | 1,146 | -97.943% |
| 2026-06-15 | 25.2400 | 26.7800 | 24.2500 | 24.3500 | +2.743% | 10 | 1,147 | -98.357% |
| 2026-06-12 | 20.6000 | 23.7000 | 20.6000 | 23.7000 | +34.659% | 18 | 1,145 | -98.312% |
| 2026-06-11 | 16.8000 | 17.6000 | 16.6000 | 17.6000 | +27.076% | 56 | 1,095 | -97.727% |
| 2026-06-10 | 14.0400 | 14.8500 | 13.3000 | 13.8500 | -2.120% | 23 | 1,076 | -97.112% |
| 2026-06-09 | 15.2300 | 15.2300 | 13.1900 | 14.1500 | -12.654% | 18 | 1,069 | -97.173% |
| 2026-06-08 | 13.6500 | 16.2000 | 13.6500 | 16.2000 | +50.000% | 21 | 1,065 | -97.531% |
| 2026-06-05 | 10.9500 | 10.9500 | 10.8000 | 10.8000 | -28.477% | 62 | 1,043 | -96.296% |
| 2026-06-04 | 15.5500 | 15.5500 | 14.3400 | 15.1000 | -6.790% | 53 | 1,036 | -97.351% |
| 2026-06-03 | 18.9400 | 18.9400 | 15.9400 | 16.2000 | +17.391% | 225 | 1,212 | -97.531% |
| 2026-06-02 | 13.3500 | 14.7200 | 13.3000 | 13.8000 | -5.802% | 22 | 1,216 | -97.101% |
| 2026-06-01 | 16.6900 | 17.2000 | 14.6500 | 14.6500 | -18.611% | 23 | 1,203 | -97.270% |
| 2026-05-29 | 20.0300 | 20.0300 | 18.0000 | 18.0000 | -11.765% | 121 | 1,101 | -97.778% |
| 2026-05-28 | 19.4500 | 20.4500 | 19.4500 | 20.4000 | +2.000% | 41 | 1,101 | -98.039% |
| 2026-05-27 | 19.5500 | 20.0000 | 19.1500 | 20.0000 | -11.190% | 21 | 1,091 | -98.000% |
| 2026-05-26 | 21.7800 | 22.5500 | 21.4000 | 22.5200 | +13.565% | 47 | 1,080 | -98.224% |
| 2026-05-22 | 20.4000 | 20.4000 | 19.7400 | 19.8300 | +4.921% | 110 | 1,080 | -97.983% |
| 2026-05-21 | 17.6500 | 18.9000 | 17.6500 | 18.9000 | -3.077% | 53 | 1,063 | -97.884% |
| 2026-05-20 | 20.4500 | 20.4500 | 19.3400 | 19.5000 | +19.559% | 47 | 1,039 | -97.949% |
| 2026-05-19 | 13.3500 | 16.3100 | 13.3500 | 16.3100 | +14.698% | 2 | 1,039 | -97.548% |
| 2026-05-18 | 14.0500 | 14.5000 | 14.0000 | 14.2200 | -6.139% | 33 | 1,031 | -97.187% |
| 2026-05-15 | 15.5300 | 15.5300 | 14.9000 | 15.1500 | -20.263% | 15 | 1,027 | -97.360% |
| 2026-05-14 | 18.5000 | 19.6500 | 18.5000 | 19.0000 | -16.667% | 107 | 1,042 | -97.895% |
| 2026-05-13 | 22.6000 | 22.8000 | 22.2100 | 22.8000 | +6.942% | 6 | 1,041 | -98.246% |
| 2026-05-12 | 25.5000 | 25.5000 | 20.8000 | 21.3200 | -18.470% | 220 | 885 | -98.124% |
| 2026-05-11 | 26.8300 | 26.8300 | 24.4000 | 26.1500 | +4.978% | 75 | 838 | -98.470% |
| 2026-05-08 | 17.9600 | 26.2500 | 17.9400 | 24.9100 | +56.864% | 139 | 741 | -98.394% |
| 2026-05-07 | 17.5200 | 18.0000 | 15.8000 | 15.8800 | -6.202% | 142 | 753 | -97.481% |
| 2026-05-06 | 16.2000 | 16.9300 | 15.5000 | 16.9300 | +5.812% | 7 | 750 | -97.637% |
| 2026-05-05 | 13.8200 | 16.1500 | 13.8200 | 16.0000 | +65.803% | 901 | 5 | -97.500% |
| 2026-05-04 | 10.0000 | 10.0000 | 9.6500 | 9.6500 | 0.000% | 5 | 5 | -95.855% |