INTC261120C00155000
INTC Nov 20 2026 155.00 Call
optionOPRA
EODOct 15, 2026
0.28USD-28.205%(-0.11)70Vol3,157OI
INTC261120C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2300 | 0.3000 | 0.0300 | 0.2800 | -28.205% | 70 | 3,157 | 0.000% |
| 2026-10-14 | 0.4300 | 0.4300 | 0.3800 | 0.3900 | -18.750% | 86 | 3,165 | -28.205% |
| 2026-10-13 | 0.3500 | 0.5000 | 0.3500 | 0.4800 | +20.000% | 720 | 2,882 | -41.667% |
| 2026-10-12 | 0.6700 | 0.6700 | 0.3800 | 0.4000 | -44.444% | 48 | 2,885 | -30.000% |
| 2026-10-09 | 0.9400 | 0.9400 | 0.7200 | 0.7200 | -21.739% | 162 | 2,972 | -61.111% |
| 2026-10-08 | 1.3200 | 1.4800 | 0.8700 | 0.9200 | -44.578% | 347 | 2,882 | -69.565% |
| 2026-10-07 | 1.6700 | 1.8600 | 1.6300 | 1.6600 | -2.353% | 220 | 2,879 | -83.133% |
| 2026-10-06 | 2.1900 | 2.1900 | 1.6700 | 1.7000 | -17.073% | 152 | 2,781 | -83.529% |
| 2026-10-05 | 2.3600 | 2.7100 | 2.0500 | 2.0500 | -34.713% | 164 | 2,763 | -86.341% |
| 2026-10-02 | 4.6500 | 4.9500 | 3.0900 | 3.1400 | -13.973% | 299 | 2,679 | -91.083% |
| 2026-10-01 | 3.2600 | 4.0700 | 3.2600 | 3.6500 | -8.750% | 332 | 2,663 | -92.329% |
| 2026-09-30 | 3.6500 | 4.0600 | 3.2500 | 4.0000 | +31.148% | 176 | 2,663 | -93.000% |
| 2026-09-29 | 3.0000 | 3.8500 | 2.9900 | 3.0500 | -2.244% | 60 | 2,655 | -90.820% |
| 2026-09-28 | 4.5200 | 4.5500 | 2.9000 | 3.1200 | -42.222% | 157 | 2,652 | -91.026% |
| 2026-09-25 | 6.5700 | 6.5700 | 5.1500 | 5.4000 | -21.053% | 76 | 2,622 | -94.815% |
| 2026-09-24 | 4.9000 | 6.8400 | 4.6900 | 6.8400 | +29.057% | 153 | 2,567 | -95.906% |
| 2026-09-23 | 5.6200 | 5.6500 | 4.4900 | 5.3000 | -11.667% | 86 | 2,565 | -94.717% |
| 2026-09-22 | 5.2000 | 6.0000 | 5.0900 | 6.0000 | +4.530% | 210 | 2,560 | -95.333% |
| 2026-09-21 | 3.9500 | 7.0500 | 3.8600 | 5.7400 | +125.984% | 989 | 1,961 | -95.122% |
| 2026-09-18 | 2.8400 | 2.8400 | 2.0900 | 2.5400 | -7.971% | 54 | 1,958 | -88.976% |
| 2026-09-17 | 2.2200 | 3.2700 | 2.2100 | 2.7600 | +82.781% | 193 | 1,938 | -89.855% |
| 2026-09-16 | 2.0000 | 2.0000 | 1.5100 | 1.5100 | +29.060% | 94 | 1,960 | -81.457% |
| 2026-09-15 | 1.5800 | 1.5900 | 1.1700 | 1.1700 | -13.333% | 106 | 2,050 | -76.068% |
| 2026-09-14 | 1.2600 | 1.4200 | 1.2500 | 1.3500 | -33.168% | 17 | 2,045 | -79.259% |
| 2026-09-11 | 2.1000 | 2.3000 | 1.9100 | 2.0200 | +8.021% | 22 | 2,050 | -86.139% |
| 2026-09-10 | 2.2700 | 2.2700 | 1.8700 | 1.8700 | -37.458% | 32 | 2,040 | -85.027% |
| 2026-09-09 | 2.9800 | 3.1500 | 2.8000 | 2.9900 | -0.333% | 132 | 1,998 | -90.635% |
| 2026-09-08 | 2.3500 | 3.2000 | 2.2400 | 3.0000 | +97.368% | 168 | 1,942 | -90.667% |
| 2026-09-04 | 1.2700 | 1.5200 | 1.2400 | 1.5200 | +49.020% | 71 | 1,925 | -81.579% |
| 2026-09-03 | 0.8200 | 1.0200 | 0.7400 | 1.0200 | +25.926% | 14 | 1,928 | -72.549% |
| 2026-09-02 | 0.8300 | 0.8600 | 0.8000 | 0.8100 | -4.706% | 7 | 1,927 | -65.432% |
| 2026-09-01 | 0.7400 | 0.8500 | 0.7400 | 0.8500 | -8.602% | 22 | 1,925 | -67.059% |
| 2026-08-31 | 1.1000 | 1.1000 | 0.9000 | 0.9300 | -13.084% | 8 | 1,924 | -69.892% |
| 2026-08-28 | 1.2400 | 1.3800 | 1.0500 | 1.0700 | -15.079% | 14 | 1,925 | -73.832% |
| 2026-08-27 | 1.2500 | 1.4700 | 1.1400 | 1.2600 | +14.545% | 78 | 1,892 | -77.778% |
| 2026-08-26 | 1.0300 | 1.1500 | 1.0300 | 1.1000 | 0.000% | 21 | 1,889 | -74.545% |
| 2026-08-25 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | -7.563% | 56 | 1,886 | -74.545% |
| 2026-08-24 | 1.0300 | 1.1900 | 1.0300 | 1.1900 | -24.204% | 4 | 1,886 | -76.471% |
| 2026-08-21 | 1.5900 | 1.5900 | 1.5500 | 1.5700 | -10.286% | 15 | 1,888 | -82.166% |
| 2026-08-20 | 1.5200 | 1.7500 | 1.5200 | 1.7500 | +2.941% | 20 | 1,887 | -84.000% |
| 2026-08-19 | 1.7100 | 1.8800 | 1.7000 | 1.7000 | -29.752% | 53 | 1,878 | -83.529% |
| 2026-08-18 | 3.0900 | 3.0900 | 2.4200 | 2.4200 | -39.500% | 39 | 1,885 | -88.430% |
| 2026-08-17 | 3.9500 | 4.3500 | 3.7600 | 4.0000 | -3.614% | 99 | 1,878 | -93.000% |
| 2026-08-14 | 4.9500 | 5.2000 | 4.1500 | 4.1500 | -13.542% | 23 | 1,864 | -93.253% |
| 2026-08-13 | 4.9000 | 5.3900 | 4.8000 | 4.8000 | +24.031% | 298 | 1,744 | -94.167% |
| 2026-08-12 | 4.2000 | 4.2000 | 3.7000 | 3.8700 | +15.522% | 69 | 1,727 | -92.765% |
| 2026-08-11 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | -10.667% | 85 | 1,698 | -91.642% |
| 2026-08-10 | 4.3000 | 4.3000 | 3.5500 | 3.7500 | -24.089% | 47 | 1,697 | -92.533% |
| 2026-08-07 | 4.8500 | 5.0100 | 4.8500 | 4.9400 | -4.078% | 31 | 1,690 | -94.332% |
| 2026-08-06 | 5.2500 | 5.8400 | 5.0500 | 5.1500 | -1.718% | 22 | 1,682 | -94.563% |
| 2026-08-05 | 5.6500 | 5.6500 | 5.1900 | 5.2400 | -9.655% | 32 | 1,685 | -94.656% |
| 2026-08-04 | 4.6500 | 5.8000 | 4.6500 | 5.8000 | +82.390% | 19 | 1,683 | -95.172% |
| 2026-08-03 | 3.2000 | 3.2500 | 3.1800 | 3.1800 | -6.471% | 11 | 1,692 | -91.195% |
| 2026-07-31 | 4.0800 | 4.0800 | 3.4000 | 3.4000 | -18.072% | 9 | 1,690 | -91.765% |
| 2026-07-30 | 3.8400 | 4.1500 | 3.7500 | 4.1500 | +57.197% | 5 | 1,692 | -93.253% |
| 2026-07-29 | 3.0700 | 3.0700 | 2.6400 | 2.6400 | -13.443% | 2 | 1,695 | -89.394% |
| 2026-07-28 | 2.8500 | 3.3000 | 2.5900 | 3.0500 | -19.737% | 10 | 1,695 | -90.820% |
| 2026-07-27 | 4.0500 | 4.0500 | 3.5800 | 3.8000 | -22.449% | 1,603 | 2,211 | -92.632% |
| 2026-07-24 | 5.2500 | 5.4200 | 4.8500 | 4.9000 | -35.099% | 38 | 2,211 | -94.286% |
| 2026-07-23 | 8.5500 | 8.5500 | 7.5500 | 7.5500 | -19.681% | 7 | 2,211 | -96.291% |
| 2026-07-22 | 9.0000 | 9.4000 | 9.0000 | 9.4000 | -1.053% | 18 | 2,223 | -97.021% |
| 2026-07-21 | 8.7000 | 9.5500 | 8.7000 | 9.5000 | +36.298% | 145 | 2,094 | -97.053% |
| 2026-07-20 | 7.0000 | 7.0000 | 6.9700 | 6.9700 | +1.014% | 12 | 2,103 | -95.983% |
| 2026-07-17 | 5.8300 | 7.0500 | 5.8300 | 6.9000 | +8.320% | 39 | 2,088 | -95.942% |
| 2026-07-16 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -20.474% | 15 | 2,081 | -95.604% |
| 2026-07-15 | 10.0000 | 10.0000 | 7.9200 | 8.0100 | -21.854% | 33 | 2,049 | -96.504% |
| 2026-07-14 | 9.7000 | 10.2500 | 8.8000 | 10.2500 | +20.588% | 8 | 2,042 | -97.268% |
| 2026-07-13 | 9.2500 | 9.2500 | 8.5000 | 8.5000 | -34.866% | 3 | 2,041 | -96.706% |
| 2026-07-09 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +18.636% | 2 | 2,039 | -97.854% |
| 2026-07-08 | 12.4000 | 12.4000 | 11.0000 | 11.0000 | -2.655% | 4 | 2,041 | -97.455% |
| 2026-07-07 | 13.0000 | 13.0000 | 11.2500 | 11.3000 | -34.111% | 16 | 2,035 | -97.522% |
| 2026-07-06 | 17.5000 | 17.5000 | 17.1500 | 17.1500 | +3.127% | 2 | 2,036 | -98.367% |
| 2026-07-02 | 17.3500 | 17.4000 | 16.6300 | 16.6300 | -16.432% | 15 | 2,042 | -98.316% |
| 2026-07-01 | 22.9200 | 23.0000 | 19.0700 | 19.9000 | -24.075% | 49 | 2,022 | -98.593% |
| 2026-06-30 | 24.7700 | 27.2200 | 24.7700 | 26.2100 | +23.341% | 23 | 2,026 | -98.932% |
| 2026-06-29 | 15.7400 | 21.2500 | 15.7400 | 21.2500 | -4.063% | 12 | 2,017 | -98.682% |
| 2026-06-26 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | +3.505% | 6 | 2,023 | -98.736% |
| 2026-06-25 | 22.0500 | 23.0600 | 21.4000 | 21.4000 | -3.386% | 777 | 1,261 | -98.692% |
| 2026-06-24 | 22.6000 | 22.7000 | 22.1500 | 22.1500 | -8.167% | 26 | 1,252 | -98.736% |
| 2026-06-23 | 25.6000 | 26.3000 | 24.1200 | 24.1200 | -14.316% | 129 | 1,150 | -98.839% |
| 2026-06-22 | 27.3000 | 28.8500 | 26.9500 | 28.1500 | +18.128% | 32 | 1,162 | -99.005% |
| 2026-06-18 | 24.2300 | 24.5200 | 21.9500 | 23.8300 | +34.633% | 18 | 1,156 | -98.825% |
| 2026-06-17 | 18.0500 | 18.9800 | 17.7000 | 17.7000 | +3.388% | 22 | 1,146 | -98.418% |
| 2026-06-16 | 19.5000 | 19.5300 | 17.1200 | 17.1200 | -21.826% | 144 | 1,254 | -98.364% |
| 2026-06-15 | 21.8500 | 21.9000 | 21.4500 | 21.9000 | +4.286% | 156 | 1,110 | -98.721% |
| 2026-06-12 | 18.1500 | 21.2500 | 18.1500 | 21.0000 | +25.749% | 113 | 1,107 | -98.667% |
| 2026-06-11 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +40.454% | 1 | 1,108 | -98.323% |
| 2026-06-10 | 12.4500 | 13.4500 | 11.6000 | 11.8900 | +0.934% | 21 | 1,094 | -97.645% |
| 2026-06-09 | 13.9200 | 13.9200 | 9.7900 | 11.7800 | -17.909% | 69 | 1,116 | -97.623% |
| 2026-06-08 | 12.3500 | 14.4000 | 12.2900 | 14.3500 | +55.135% | 9 | 1,116 | -98.049% |
| 2026-06-05 | 10.9000 | 10.9000 | 9.2500 | 9.2500 | -31.073% | 118 | 1,037 | -96.973% |
| 2026-06-04 | 13.2000 | 13.4200 | 13.2000 | 13.4200 | -5.493% | 2 | 1,038 | -97.914% |
| 2026-06-03 | 15.5100 | 15.5100 | 14.0500 | 14.2000 | +14.516% | 22 | 1,031 | -98.028% |
| 2026-06-02 | 12.9600 | 12.9600 | 12.0000 | 12.4000 | -6.486% | 4 | 1,029 | -97.742% |
| 2026-06-01 | 13.1000 | 15.4900 | 12.6400 | 13.2600 | -19.636% | 85 | 1,055 | -97.888% |
| 2026-05-29 | 17.4500 | 17.5000 | 16.4500 | 16.5000 | -6.937% | 121 | 949 | -98.303% |
| 2026-05-28 | 16.1500 | 17.7500 | 16.1500 | 17.7300 | +3.684% | 7 | 947 | -98.421% |
| 2026-05-27 | 17.0000 | 17.6200 | 17.0000 | 17.1000 | -9.763% | 114 | 937 | -98.363% |
| 2026-05-26 | 16.6400 | 19.3600 | 16.6400 | 18.9500 | +2.046% | 34 | 922 | -98.522% |
| 2026-05-22 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | +21.373% | 4 | 918 | -98.492% |
| 2026-05-21 | 16.0500 | 16.0500 | 14.9000 | 15.3000 | -11.047% | 6 | 922 | -98.170% |
| 2026-05-20 | 16.9400 | 18.3900 | 16.0500 | 17.2000 | +52.889% | 48 | 918 | -98.372% |
| 2026-05-19 | 10.5000 | 11.2500 | 10.4500 | 11.2500 | -4.661% | 8 | 917 | -97.511% |
| 2026-05-18 | 13.8200 | 13.8200 | 11.8000 | 11.8000 | -13.299% | 201 | 780 | -97.627% |
| 2026-05-15 | 14.1400 | 14.1400 | 13.1000 | 13.6100 | -18.988% | 204 | 657 | -97.943% |
| 2026-05-14 | 17.0200 | 17.0200 | 16.3000 | 16.8000 | -15.789% | 21 | 655 | -98.333% |
| 2026-05-13 | 19.5300 | 20.6000 | 19.5000 | 19.9500 | +8.072% | 24 | 653 | -98.596% |
| 2026-05-12 | 19.1300 | 19.1900 | 17.5000 | 18.4600 | -23.939% | 608 | 227 | -98.483% |
| 2026-05-11 | 25.5000 | 25.5000 | 22.0000 | 24.2700 | +9.030% | 12 | 221 | -98.846% |
| 2026-05-08 | 20.0000 | 25.8500 | 20.0000 | 22.2600 | +59.227% | 206 | 23 | -98.742% |
| 2026-05-07 | 14.9000 | 14.9000 | 13.9800 | 13.9800 | -3.918% | 4 | 21 | -97.997% |
| 2026-05-06 | 14.9400 | 14.9400 | 13.7000 | 14.5500 | 0.000% | 31 | 21 | -98.076% |