INTC261120C00150000
INTC Nov 20 2026 150.00 Call
optionOPRA
EODOct 15, 2026
0.37USD-15.909%(-0.07)1,601Vol26,529OI
INTC261120C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.3500 | 0.3700 | 0.2100 | 0.3700 | -15.909% | 1,601 | 27,037 | 0.000% |
| 2026-10-14 | 0.5000 | 0.5600 | 0.4400 | 0.4400 | -33.333% | 3,021 | 25,624 | -15.909% |
| 2026-10-13 | 0.4800 | 0.6600 | 0.3800 | 0.6600 | +24.528% | 3,221 | 23,234 | -43.939% |
| 2026-10-12 | 0.7600 | 0.7600 | 0.5000 | 0.5300 | -43.011% | 2,220 | 23,326 | -30.189% |
| 2026-10-09 | 1.1900 | 1.2100 | 0.8700 | 0.9300 | -20.513% | 1,670 | 22,620 | -60.215% |
| 2026-10-08 | 1.7000 | 1.8800 | 1.0900 | 1.1700 | -45.070% | 10,838 | 23,426 | -68.376% |
| 2026-10-07 | 1.8800 | 2.3900 | 1.8800 | 2.1300 | +7.576% | 2,724 | 24,186 | -82.629% |
| 2026-10-06 | 2.8000 | 2.8000 | 1.9500 | 1.9800 | -23.256% | 3,348 | 23,763 | -81.313% |
| 2026-10-05 | 2.8800 | 3.3500 | 2.5300 | 2.5800 | -29.315% | 2,184 | 23,354 | -85.659% |
| 2026-10-02 | 5.4000 | 5.8500 | 3.5500 | 3.6500 | -15.116% | 3,718 | 23,795 | -89.863% |
| 2026-10-01 | 4.3000 | 4.9000 | 3.8300 | 4.3000 | -9.474% | 1,379 | 23,932 | -91.395% |
| 2026-09-30 | 3.6000 | 4.8500 | 3.6000 | 4.7500 | +33.803% | 11,461 | 16,911 | -92.211% |
| 2026-09-29 | 3.8000 | 4.5500 | 3.2500 | 3.5500 | -6.085% | 1,911 | 15,807 | -89.577% |
| 2026-09-28 | 5.4700 | 5.7500 | 3.4400 | 3.7800 | -38.537% | 20,474 | 27,217 | -90.212% |
| 2026-09-25 | 7.6100 | 7.7100 | 5.9500 | 6.1500 | -21.656% | 1,169 | 27,268 | -93.984% |
| 2026-09-24 | 5.4000 | 7.8500 | 5.3500 | 7.8500 | +27.642% | 7,256 | 24,163 | -95.287% |
| 2026-09-23 | 6.5000 | 6.5000 | 5.2000 | 6.1500 | -11.511% | 11,843 | 25,020 | -93.984% |
| 2026-09-22 | 6.0500 | 7.0000 | 5.8800 | 6.9500 | +4.827% | 7,639 | 20,370 | -94.676% |
| 2026-09-21 | 4.6500 | 8.0500 | 4.5000 | 6.6300 | +122.483% | 5,253 | 22,089 | -94.419% |
| 2026-09-18 | 3.4000 | 3.4000 | 2.4200 | 2.9800 | -5.397% | 1,371 | 22,170 | -87.584% |
| 2026-09-17 | 2.3100 | 3.8500 | 2.3100 | 3.1500 | +65.789% | 10,580 | 14,813 | -88.254% |
| 2026-09-16 | 1.7700 | 2.2500 | 1.7000 | 1.9000 | +33.803% | 255 | 14,811 | -80.526% |
| 2026-09-15 | 1.8800 | 1.8800 | 1.3600 | 1.4200 | -5.333% | 129 | 14,764 | -73.944% |
| 2026-09-14 | 1.5600 | 1.6400 | 1.4100 | 1.5000 | -34.498% | 363 | 14,820 | -75.333% |
| 2026-09-11 | 2.5000 | 2.7300 | 2.1500 | 2.2900 | -0.435% | 406 | 14,797 | -83.843% |
| 2026-09-10 | 2.6000 | 2.6800 | 2.1700 | 2.3000 | -32.353% | 209 | 14,734 | -83.913% |
| 2026-09-09 | 3.1000 | 3.6000 | 3.1000 | 3.4000 | -1.449% | 162 | 14,748 | -89.118% |
| 2026-09-08 | 2.5400 | 3.7000 | 2.5400 | 3.4500 | +91.667% | 1,244 | 14,733 | -89.275% |
| 2026-09-04 | 1.2600 | 1.8000 | 1.2500 | 1.8000 | +50.000% | 357 | 14,629 | -79.444% |
| 2026-09-03 | 0.9000 | 1.2300 | 0.8900 | 1.2000 | +21.212% | 245 | 14,470 | -69.167% |
| 2026-09-02 | 0.9700 | 1.0300 | 0.8900 | 0.9900 | +3.125% | 1,354 | 13,699 | -62.626% |
| 2026-09-01 | 0.9000 | 1.0200 | 0.8800 | 0.9600 | -10.280% | 185 | 13,635 | -61.458% |
| 2026-08-31 | 1.2500 | 1.2500 | 1.0500 | 1.0700 | -9.322% | 33 | 13,613 | -65.421% |
| 2026-08-28 | 1.4200 | 1.7100 | 1.1800 | 1.1800 | -24.359% | 331 | 13,527 | -68.644% |
| 2026-08-27 | 1.5000 | 1.6300 | 1.3600 | 1.5600 | +17.293% | 936 | 12,808 | -76.282% |
| 2026-08-26 | 1.1900 | 1.3600 | 1.1100 | 1.3300 | +4.724% | 314 | 12,720 | -72.180% |
| 2026-08-25 | 1.5400 | 1.5400 | 1.2400 | 1.2700 | -2.308% | 516 | 12,630 | -70.866% |
| 2026-08-24 | 1.5900 | 1.5900 | 1.1800 | 1.3000 | -26.966% | 1,746 | 12,617 | -71.538% |
| 2026-08-21 | 1.9200 | 2.0000 | 1.7200 | 1.7800 | -16.432% | 632 | 12,404 | -79.213% |
| 2026-08-20 | 2.0400 | 2.1300 | 1.7100 | 2.1300 | -0.930% | 1,128 | 11,671 | -82.629% |
| 2026-08-19 | 2.7600 | 2.7600 | 1.8300 | 2.1500 | -17.308% | 813 | 11,454 | -82.791% |
| 2026-08-18 | 3.5700 | 3.5700 | 2.5500 | 2.6000 | -41.573% | 1,396 | 11,077 | -85.769% |
| 2026-08-17 | 4.3000 | 5.0000 | 4.2600 | 4.4500 | +3.488% | 964 | 10,714 | -91.685% |
| 2026-08-14 | 5.5500 | 5.7500 | 4.3000 | 4.3000 | -22.523% | 238 | 10,676 | -91.395% |
| 2026-08-13 | 4.4500 | 6.2000 | 4.2000 | 5.5500 | +29.070% | 972 | 10,665 | -93.333% |
| 2026-08-12 | 4.9000 | 4.9500 | 4.1500 | 4.3000 | +14.667% | 522 | 10,500 | -91.395% |
| 2026-08-11 | 3.7000 | 4.1500 | 3.6500 | 3.7500 | -6.250% | 339 | 10,378 | -90.133% |
| 2026-08-10 | 4.6000 | 4.6000 | 4.0000 | 4.0000 | -23.810% | 231 | 10,372 | -90.750% |
| 2026-08-07 | 6.3500 | 6.3500 | 4.9000 | 5.2500 | -7.080% | 206 | 10,318 | -92.952% |
| 2026-08-06 | 5.4000 | 6.1800 | 4.7500 | 5.6500 | -13.740% | 62 | 10,324 | -93.451% |
| 2026-08-05 | 6.5000 | 6.7500 | 5.6000 | 6.5500 | -3.676% | 201 | 10,340 | -94.351% |
| 2026-08-04 | 4.7000 | 6.8000 | 4.6800 | 6.8000 | +83.784% | 434 | 10,037 | -94.559% |
| 2026-08-03 | 2.8300 | 3.8500 | 2.8300 | 3.7000 | -7.500% | 246 | 10,209 | -90.000% |
| 2026-07-31 | 5.2700 | 5.4500 | 4.0000 | 4.0000 | -0.498% | 244 | 10,196 | -90.750% |
| 2026-07-30 | 3.5000 | 4.7500 | 3.2500 | 4.0200 | +43.571% | 96 | 10,192 | -90.796% |
| 2026-07-29 | 3.3000 | 3.5000 | 2.8000 | 2.8000 | -20.904% | 134 | 10,170 | -86.786% |
| 2026-07-28 | 3.5000 | 3.6000 | 2.9600 | 3.5400 | -15.714% | 271 | 10,306 | -89.548% |
| 2026-07-27 | 4.8500 | 5.1000 | 3.7000 | 4.2000 | -13.402% | 394 | 10,292 | -91.190% |
| 2026-07-24 | 7.5500 | 7.5500 | 4.7000 | 4.8500 | -40.123% | 10,359 | 13,299 | -92.371% |
| 2026-07-23 | 9.2500 | 9.2500 | 7.9500 | 8.1000 | -15.183% | 91 | 13,273 | -95.432% |
| 2026-07-22 | 10.2500 | 10.3000 | 9.5500 | 9.5500 | -7.282% | 102 | 13,174 | -96.126% |
| 2026-07-21 | 9.3000 | 10.3500 | 8.7500 | 10.3000 | +36.968% | 186 | 13,067 | -96.408% |
| 2026-07-20 | 7.6500 | 8.4500 | 7.5200 | 7.5200 | +3.297% | 106 | 13,014 | -95.080% |
| 2026-07-17 | 6.0000 | 7.8000 | 5.5800 | 7.2800 | -0.274% | 542 | 13,123 | -94.918% |
| 2026-07-16 | 7.9000 | 7.9000 | 6.9500 | 7.3000 | -16.762% | 10,409 | 3,307 | -94.932% |
| 2026-07-15 | 11.5300 | 11.5300 | 7.9000 | 8.7700 | -21.345% | 157 | 3,335 | -95.781% |
| 2026-07-14 | 10.6500 | 11.2700 | 10.2100 | 11.1500 | +22.933% | 25 | 3,330 | -96.682% |
| 2026-07-13 | 9.8000 | 10.0500 | 8.7100 | 9.0700 | -23.782% | 318 | 3,394 | -95.921% |
| 2026-07-10 | 12.3200 | 12.3200 | 11.8000 | 11.9000 | -13.139% | 53 | 3,374 | -96.891% |
| 2026-07-09 | 14.5800 | 15.2000 | 13.7000 | 13.7000 | +15.126% | 432 | 3,300 | -97.299% |
| 2026-07-08 | 12.2500 | 12.2500 | 10.7000 | 11.9000 | -2.698% | 87 | 3,300 | -96.891% |
| 2026-07-07 | 14.0000 | 14.2000 | 12.1500 | 12.2300 | -32.431% | 126 | 3,255 | -96.975% |
| 2026-07-06 | 19.5500 | 20.5000 | 18.0300 | 18.1000 | +3.429% | 135 | 3,253 | -97.956% |
| 2026-07-02 | 19.5000 | 22.6500 | 16.8100 | 17.5000 | -16.468% | 142 | 3,300 | -97.886% |
| 2026-07-01 | 24.4900 | 24.4900 | 20.3700 | 20.9500 | -25.893% | 183 | 3,279 | -98.234% |
| 2026-06-30 | 25.8000 | 29.2100 | 25.5000 | 28.2700 | +22.913% | 45 | 3,275 | -98.691% |
| 2026-06-29 | 20.5000 | 23.0000 | 16.9500 | 23.0000 | +7.577% | 138 | 3,223 | -98.391% |
| 2026-06-26 | 22.7500 | 22.8200 | 21.1600 | 21.3800 | -7.043% | 70 | 3,189 | -98.269% |
| 2026-06-25 | 28.4000 | 29.0000 | 21.9800 | 23.0000 | -3.604% | 82 | 3,177 | -98.391% |
| 2026-06-24 | 25.2000 | 26.1000 | 22.8000 | 23.8600 | -6.833% | 232 | 3,114 | -98.449% |
| 2026-06-23 | 23.5500 | 28.1000 | 22.8800 | 25.6100 | -13.887% | 99 | 3,082 | -98.555% |
| 2026-06-22 | 29.5000 | 30.1000 | 28.0000 | 29.7400 | +15.271% | 148 | 3,063 | -98.756% |
| 2026-06-18 | 23.9300 | 26.8000 | 23.0700 | 25.8000 | +35.789% | 234 | 3,062 | -98.566% |
| 2026-06-17 | 19.2400 | 20.3500 | 18.2500 | 19.0000 | +11.765% | 92 | 3,048 | -98.053% |
| 2026-06-16 | 21.4000 | 21.4000 | 17.0000 | 17.0000 | -25.471% | 123 | 3,050 | -97.824% |
| 2026-06-15 | 24.2000 | 25.6500 | 22.5000 | 22.8100 | +3.682% | 275 | 3,107 | -98.378% |
| 2026-06-12 | 17.4500 | 23.4600 | 17.4500 | 22.0000 | +24.646% | 285 | 3,132 | -98.318% |
| 2026-06-11 | 15.5800 | 18.4000 | 15.4400 | 17.6500 | +36.822% | 342 | 3,035 | -97.904% |
| 2026-06-10 | 13.6800 | 14.5500 | 12.9000 | 12.9000 | +1.575% | 31 | 3,030 | -97.132% |
| 2026-06-09 | 15.4000 | 15.4000 | 10.4000 | 12.7000 | -10.877% | 154 | 3,065 | -97.087% |
| 2026-06-08 | 13.2000 | 15.5000 | 12.7500 | 14.2500 | +37.681% | 195 | 3,101 | -97.404% |
| 2026-06-05 | 11.7000 | 12.0000 | 9.9000 | 10.3500 | -27.368% | 144 | 3,093 | -96.425% |
| 2026-06-04 | 13.5100 | 14.7000 | 12.9500 | 14.2500 | -6.863% | 70 | 3,092 | -97.404% |
| 2026-06-03 | 17.9200 | 17.9200 | 15.0000 | 15.3000 | +17.331% | 44 | 3,087 | -97.582% |
| 2026-06-02 | 12.5000 | 13.8500 | 12.5000 | 13.0400 | -5.712% | 187 | 3,069 | -97.163% |
| 2026-06-01 | 14.4000 | 16.2500 | 13.2000 | 13.8300 | -16.182% | 146 | 3,047 | -97.325% |
| 2026-05-29 | 20.1000 | 20.9600 | 16.5000 | 16.5000 | -12.652% | 53 | 3,036 | -97.758% |
| 2026-05-28 | 19.7000 | 19.7000 | 16.7700 | 18.8900 | +0.479% | 120 | 3,030 | -98.041% |
| 2026-05-27 | 21.2800 | 21.2800 | 17.9200 | 18.8000 | -10.263% | 44 | 3,018 | -98.032% |
| 2026-05-26 | 18.8500 | 20.9500 | 18.8500 | 20.9500 | +15.746% | 1,683 | 3,681 | -98.234% |
| 2026-05-22 | 17.8500 | 19.2000 | 17.8500 | 18.1000 | +2.841% | 277 | 3,645 | -97.956% |
| 2026-05-21 | 17.1400 | 18.1800 | 16.3000 | 17.6000 | -4.916% | 1,120 | 2,693 | -97.898% |
| 2026-05-20 | 18.3000 | 19.2700 | 16.6500 | 18.5100 | +25.918% | 78 | 2,678 | -98.001% |
| 2026-05-19 | 13.2000 | 15.3500 | 11.1500 | 14.7000 | +11.364% | 87 | 2,635 | -97.483% |
| 2026-05-18 | 15.5000 | 15.7500 | 12.3000 | 13.2000 | -6.250% | 168 | 2,554 | -97.197% |
| 2026-05-15 | 15.7000 | 15.7000 | 13.7000 | 14.0800 | -21.120% | 177 | 2,580 | -97.372% |
| 2026-05-14 | 17.9000 | 18.5000 | 17.3000 | 17.8500 | -16.783% | 207 | 2,616 | -97.927% |
| 2026-05-13 | 20.4000 | 21.5600 | 18.9000 | 21.4500 | +2.878% | 43 | 2,597 | -98.275% |
| 2026-05-12 | 24.0500 | 24.8000 | 18.1200 | 20.8500 | -22.491% | 181 | 2,560 | -98.225% |
| 2026-05-11 | 25.7500 | 26.9000 | 23.0000 | 26.9000 | +14.225% | 1,161 | 1,906 | -98.625% |
| 2026-05-08 | 16.4100 | 26.3500 | 16.4100 | 23.5500 | +62.976% | 205 | 1,797 | -98.429% |
| 2026-05-07 | 15.0000 | 16.7500 | 14.4000 | 14.4500 | -11.890% | 28 | 1,799 | -97.439% |
| 2026-05-06 | 15.0000 | 16.8000 | 14.2000 | 16.4000 | +13.810% | 1,666 | 403 | -97.744% |
| 2026-05-05 | 12.0000 | 15.3500 | 12.0000 | 14.4100 | +57.659% | 497 | 73 | -97.432% |
| 2026-05-04 | 9.6300 | 10.6100 | 9.1400 | 9.1400 | 0.000% | 73 | 73 | -95.952% |