INTC261120C00160000
INTC Nov 20 2026 160.00 Call
optionOPRA
EODOct 15, 2026
0.19USD-32.143%(-0.09)334Vol4,055OI
INTC261120C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1900 | 0.2000 | 0.1400 | 0.1900 | -32.143% | 334 | 4,199 | 0.000% |
| 2026-10-14 | 0.3300 | 0.3500 | 0.2700 | 0.2800 | -28.205% | 180 | 4,084 | -32.143% |
| 2026-10-13 | 0.3000 | 0.3900 | 0.2500 | 0.3900 | +18.182% | 422 | 4,226 | -51.282% |
| 2026-10-12 | 0.4300 | 0.4300 | 0.3000 | 0.3300 | -41.071% | 488 | 4,068 | -42.424% |
| 2026-10-09 | 0.6800 | 0.6800 | 0.5600 | 0.5600 | -26.316% | 160 | 4,125 | -66.071% |
| 2026-10-08 | 1.0800 | 1.2400 | 0.7200 | 0.7600 | -46.099% | 1,116 | 4,103 | -75.000% |
| 2026-10-07 | 1.3800 | 1.5900 | 1.3000 | 1.4100 | -2.759% | 503 | 3,954 | -86.525% |
| 2026-10-06 | 1.7600 | 1.8500 | 1.3600 | 1.4500 | -14.706% | 295 | 3,829 | -86.897% |
| 2026-10-05 | 2.0700 | 2.1700 | 1.6800 | 1.7000 | -33.071% | 722 | 3,728 | -88.824% |
| 2026-10-02 | 3.7500 | 4.1300 | 2.5200 | 2.5400 | -17.799% | 418 | 3,767 | -92.520% |
| 2026-10-01 | 3.0000 | 3.4000 | 2.7700 | 3.0900 | -10.435% | 348 | 3,664 | -93.851% |
| 2026-09-30 | 3.2000 | 3.4500 | 2.7500 | 3.4500 | +30.189% | 189 | 3,592 | -94.493% |
| 2026-09-29 | 2.5200 | 3.2500 | 2.3400 | 2.6500 | +0.379% | 281 | 3,595 | -92.830% |
| 2026-09-28 | 3.8500 | 3.9500 | 2.4500 | 2.6400 | -41.978% | 606 | 3,274 | -92.803% |
| 2026-09-25 | 5.7500 | 5.7500 | 4.3500 | 4.5500 | -22.487% | 192 | 3,316 | -95.824% |
| 2026-09-24 | 4.5000 | 5.9000 | 4.4300 | 5.8700 | +34.943% | 252 | 3,216 | -96.763% |
| 2026-09-23 | 4.5000 | 4.5500 | 3.8300 | 4.3500 | -16.507% | 302 | 3,312 | -95.632% |
| 2026-09-22 | 4.5000 | 5.2500 | 4.4000 | 5.2100 | +3.579% | 586 | 3,034 | -96.353% |
| 2026-09-21 | 3.4000 | 6.1700 | 3.2000 | 5.0300 | +182.584% | 1,378 | 2,588 | -96.223% |
| 2026-09-18 | 2.2500 | 2.3000 | 1.7800 | 1.7800 | -23.605% | 352 | 2,372 | -89.326% |
| 2026-09-17 | 2.3900 | 2.8000 | 2.2100 | 2.3300 | +67.626% | 487 | 2,320 | -91.845% |
| 2026-09-16 | 1.1000 | 1.6600 | 1.1000 | 1.3900 | +39.000% | 96 | 2,258 | -86.331% |
| 2026-09-15 | 1.2500 | 1.2500 | 1.0000 | 1.0000 | -8.257% | 26 | 2,246 | -81.000% |
| 2026-09-14 | 1.1200 | 1.1800 | 1.0600 | 1.0900 | -33.939% | 70 | 2,213 | -82.569% |
| 2026-09-11 | 1.9100 | 2.0100 | 1.6500 | 1.6500 | -4.070% | 50 | 2,180 | -88.485% |
| 2026-09-10 | 2.1100 | 2.1100 | 1.6500 | 1.7200 | -34.100% | 203 | 2,000 | -88.953% |
| 2026-09-09 | 2.5800 | 2.7500 | 2.5100 | 2.6100 | -0.760% | 76 | 1,997 | -92.720% |
| 2026-09-08 | 2.3400 | 2.8000 | 1.9300 | 2.6300 | +113.821% | 187 | 2,014 | -92.776% |
| 2026-09-04 | 1.0800 | 1.2500 | 1.0000 | 1.2300 | +53.750% | 113 | 1,976 | -84.553% |
| 2026-09-03 | 0.7400 | 0.8800 | 0.7400 | 0.8000 | +12.676% | 197 | 1,960 | -76.250% |
| 2026-09-02 | 0.6800 | 0.7300 | 0.6800 | 0.7100 | 0.000% | 5 | 1,956 | -73.239% |
| 2026-09-01 | 0.6600 | 0.7400 | 0.6600 | 0.7100 | -19.318% | 39 | 1,955 | -73.239% |
| 2026-08-31 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | -7.368% | 2 | 1,953 | -78.409% |
| 2026-08-28 | 1.1900 | 1.3300 | 0.9200 | 0.9500 | -15.179% | 18 | 1,943 | -80.000% |
| 2026-08-27 | 1.0400 | 1.2800 | 0.9800 | 1.1200 | +15.464% | 51 | 1,921 | -83.036% |
| 2026-08-26 | 0.9100 | 1.0000 | 0.9100 | 0.9700 | 0.000% | 24 | 1,920 | -80.412% |
| 2026-08-25 | 1.1000 | 1.1300 | 0.9500 | 0.9700 | -5.825% | 84 | 1,875 | -80.412% |
| 2026-08-24 | 1.0000 | 1.0300 | 0.9000 | 1.0300 | -21.374% | 26 | 1,878 | -81.553% |
| 2026-08-21 | 1.5000 | 1.5000 | 1.3100 | 1.3100 | -17.610% | 22 | 1,874 | -85.496% |
| 2026-08-20 | 1.4200 | 1.6100 | 1.3000 | 1.5900 | +1.274% | 29 | 1,884 | -88.050% |
| 2026-08-19 | 1.8100 | 1.8100 | 1.4500 | 1.5700 | -23.039% | 64 | 1,870 | -87.898% |
| 2026-08-18 | 2.6400 | 2.6700 | 1.9600 | 2.0400 | -41.714% | 152 | 1,766 | -90.686% |
| 2026-08-17 | 3.4000 | 3.8500 | 3.3300 | 3.5000 | -2.235% | 39 | 1,764 | -94.571% |
| 2026-08-14 | 4.3800 | 4.4500 | 3.5800 | 3.5800 | -16.355% | 241 | 1,656 | -94.693% |
| 2026-08-13 | 3.8500 | 4.6500 | 3.8500 | 4.2800 | +15.676% | 343 | 1,489 | -95.561% |
| 2026-08-12 | 3.4500 | 3.7000 | 3.2500 | 3.7000 | +25.424% | 44 | 1,458 | -94.865% |
| 2026-08-11 | 2.9500 | 3.1000 | 2.8900 | 2.9500 | -10.606% | 338 | 1,503 | -93.559% |
| 2026-08-10 | 3.4800 | 3.5500 | 3.1300 | 3.3000 | -21.986% | 119 | 1,477 | -94.242% |
| 2026-08-07 | 4.8500 | 4.8500 | 3.9900 | 4.2300 | -9.032% | 135 | 1,472 | -95.508% |
| 2026-08-06 | 4.8000 | 5.2500 | 4.5700 | 4.6500 | -13.889% | 140 | 1,453 | -95.914% |
| 2026-08-05 | 5.0000 | 5.4500 | 4.6000 | 5.4000 | -0.917% | 148 | 1,438 | -96.481% |
| 2026-08-04 | 3.4200 | 5.4500 | 3.4200 | 5.4500 | +84.746% | 405 | 1,433 | -96.514% |
| 2026-08-03 | 2.2900 | 2.9500 | 2.2900 | 2.9500 | -6.349% | 18 | 1,439 | -93.559% |
| 2026-07-31 | 3.9000 | 4.3700 | 3.1500 | 3.1500 | -1.563% | 69 | 1,414 | -93.968% |
| 2026-07-30 | 2.8800 | 3.8000 | 2.7500 | 3.2000 | +51.659% | 117 | 1,346 | -94.063% |
| 2026-07-29 | 2.5800 | 2.5800 | 2.1100 | 2.1100 | -24.643% | 11 | 1,349 | -90.995% |
| 2026-07-28 | 2.5900 | 2.9900 | 2.5900 | 2.8000 | -16.418% | 5 | 1,346 | -93.214% |
| 2026-07-27 | 3.1500 | 3.4500 | 3.1400 | 3.3500 | -12.987% | 1,020 | 603 | -94.328% |
| 2026-07-24 | 4.9500 | 4.9500 | 3.8500 | 3.8500 | -42.963% | 35 | 608 | -95.065% |
| 2026-07-23 | 7.7600 | 7.7600 | 6.7500 | 6.7500 | -18.182% | 4 | 609 | -97.185% |
| 2026-07-22 | 7.9000 | 8.7800 | 7.8800 | 8.2500 | -3.734% | 34 | 636 | -97.697% |
| 2026-07-21 | 7.5500 | 8.5900 | 7.5500 | 8.5700 | +34.961% | 42 | 632 | -97.783% |
| 2026-07-20 | 6.8300 | 7.1700 | 6.2500 | 6.3500 | -0.781% | 54 | 629 | -97.008% |
| 2026-07-17 | 5.0000 | 6.5200 | 4.6500 | 6.4000 | +5.090% | 55 | 609 | -97.031% |
| 2026-07-16 | 6.6000 | 6.6000 | 5.8700 | 6.0900 | -17.368% | 17 | 613 | -96.880% |
| 2026-07-15 | 8.6500 | 8.6500 | 6.8000 | 7.3700 | -22.989% | 49 | 595 | -97.422% |
| 2026-07-14 | 8.8000 | 9.6000 | 8.0500 | 9.5700 | +27.600% | 34 | 595 | -98.015% |
| 2026-07-13 | 8.4400 | 8.7000 | 7.5000 | 7.5000 | -23.077% | 6 | 593 | -97.467% |
| 2026-07-10 | 9.7900 | 9.7900 | 9.7500 | 9.7500 | -19.819% | 4 | 592 | -98.051% |
| 2026-07-09 | 12.9000 | 12.9700 | 12.1000 | 12.1600 | +24.082% | 7 | 590 | -98.438% |
| 2026-07-08 | 10.6800 | 10.8000 | 9.8000 | 9.8000 | -14.035% | 15 | 597 | -98.061% |
| 2026-07-07 | 12.5000 | 12.5000 | 10.8000 | 11.4000 | -36.313% | 47 | 611 | -98.333% |
| 2026-07-06 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +18.779% | 3 | 611 | -98.939% |
| 2026-07-02 | 17.3000 | 18.0000 | 14.8500 | 15.0700 | -15.810% | 13 | 612 | -98.739% |
| 2026-07-01 | 20.5000 | 21.5300 | 17.6500 | 17.9000 | -27.058% | 126 | 607 | -98.939% |
| 2026-06-30 | 21.1000 | 25.2200 | 21.1000 | 24.5400 | +23.008% | 37 | 596 | -99.226% |
| 2026-06-29 | 17.5500 | 19.9500 | 15.8000 | 19.9500 | +6.684% | 19 | 594 | -99.048% |
| 2026-06-26 | 19.6000 | 19.6000 | 18.7000 | 18.7000 | -12.000% | 14 | 604 | -98.984% |
| 2026-06-25 | 20.8100 | 21.3600 | 19.9500 | 21.2500 | -8.326% | 20 | 603 | -99.106% |
| 2026-06-24 | 23.1800 | 23.1800 | 23.1800 | 23.1800 | +3.482% | 1 | 603 | -99.180% |
| 2026-06-23 | 22.0000 | 25.1000 | 22.0000 | 22.4000 | -15.472% | 61 | 567 | -99.152% |
| 2026-06-22 | 25.4500 | 26.9500 | 25.3000 | 26.5000 | +18.251% | 47 | 553 | -99.283% |
| 2026-06-18 | 23.5000 | 23.5200 | 20.5500 | 22.4100 | +35.818% | 97 | 552 | -99.152% |
| 2026-06-17 | 16.8500 | 16.8500 | 16.5000 | 16.5000 | +5.096% | 15 | 537 | -98.848% |
| 2026-06-16 | 19.2500 | 19.2500 | 15.7000 | 15.7000 | -22.964% | 143 | 418 | -98.790% |
| 2026-06-15 | 21.5000 | 21.5000 | 20.0000 | 20.3800 | -2.019% | 32 | 417 | -99.068% |
| 2026-06-12 | 16.5000 | 20.8000 | 16.5000 | 20.8000 | +50.615% | 28 | 426 | -99.087% |
| 2026-06-11 | 15.7500 | 15.7500 | 13.8100 | 13.8100 | +20.611% | 6 | 426 | -98.624% |
| 2026-06-10 | 12.8500 | 12.8500 | 11.4500 | 11.4500 | +26.380% | 20 | 417 | -98.341% |
| 2026-06-09 | 13.0400 | 13.0400 | 8.6000 | 9.0600 | -32.186% | 29 | 421 | -97.903% |
| 2026-06-08 | 11.5500 | 13.6500 | 11.5100 | 13.3600 | +53.563% | 24 | 410 | -98.578% |
| 2026-06-05 | 10.2200 | 10.2200 | 8.5000 | 8.7000 | -25.768% | 130 | 330 | -97.816% |
| 2026-06-04 | 11.7000 | 11.7200 | 11.7000 | 11.7200 | -12.210% | 2 | 329 | -98.379% |
| 2026-06-03 | 13.9500 | 14.7100 | 12.8000 | 13.3500 | +19.196% | 25 | 310 | -98.577% |
| 2026-06-02 | 11.4000 | 12.0700 | 11.0000 | 11.2000 | -8.943% | 45 | 276 | -98.304% |
| 2026-06-01 | 12.2500 | 13.9500 | 11.5300 | 12.3000 | -18.651% | 101 | 213 | -98.455% |
| 2026-05-29 | 15.6000 | 15.6000 | 15.1200 | 15.1200 | -9.515% | 17 | 214 | -98.743% |
| 2026-05-28 | 16.6500 | 16.7100 | 16.5500 | 16.7100 | +4.438% | 101 | 214 | -98.863% |
| 2026-05-27 | 16.1000 | 16.2000 | 16.0000 | 16.0000 | -14.803% | 34 | 213 | -98.813% |
| 2026-05-26 | 15.6900 | 18.8900 | 15.6900 | 18.7800 | +13.680% | 28 | 202 | -98.988% |
| 2026-05-22 | 16.9000 | 16.9000 | 16.5200 | 16.5200 | +16.338% | 68 | 196 | -98.850% |
| 2026-05-21 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -12.346% | 25 | 196 | -98.662% |
| 2026-05-20 | 15.9500 | 17.6000 | 15.9000 | 16.2000 | +30.645% | 78 | 230 | -98.827% |
| 2026-05-19 | 10.3000 | 12.4000 | 9.6500 | 12.4000 | +8.677% | 28 | 221 | -98.468% |
| 2026-05-18 | 11.9000 | 11.9000 | 10.8000 | 11.4100 | -13.887% | 65 | 172 | -98.335% |
| 2026-05-15 | 12.2600 | 13.2500 | 12.0000 | 13.2500 | -18.960% | 45 | 143 | -98.566% |
| 2026-05-14 | 15.4500 | 16.8500 | 15.3500 | 16.3500 | -13.032% | 41 | 144 | -98.838% |
| 2026-05-13 | 17.6000 | 18.8300 | 17.6000 | 18.8000 | +12.913% | 11 | 135 | -98.989% |
| 2026-05-12 | 22.5000 | 22.5000 | 16.6500 | 16.6500 | -29.149% | 66 | 167 | -98.859% |
| 2026-05-11 | 24.9000 | 24.9600 | 21.1600 | 23.5000 | +5.618% | 133 | 63 | -99.191% |
| 2026-05-08 | 16.0000 | 23.3500 | 15.7200 | 22.2500 | +68.945% | 17 | 57 | -99.146% |
| 2026-05-07 | 13.9100 | 14.8500 | 13.1700 | 13.1700 | -7.708% | 36 | 23 | -98.557% |
| 2026-05-06 | 13.5000 | 14.4900 | 12.5900 | 14.2700 | 0.000% | 28 | 23 | -98.669% |