INTC261120C00165000
INTC Nov 20 2026 165.00 Call
optionOPRA
EODOct 15, 2026
0.18USD-5.263%(-0.01)49Vol1,767OI
INTC261120C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1500 | 0.1800 | 0.1300 | 0.1800 | -5.263% | 49 | 1,746 | 0.000% |
| 2026-10-14 | 0.2400 | 0.2500 | 0.1900 | 0.1900 | -36.667% | 3 | 1,746 | -5.263% |
| 2026-10-13 | 0.2100 | 0.3100 | 0.1900 | 0.3000 | +20.000% | 144 | 1,670 | -40.000% |
| 2026-10-12 | 0.3400 | 0.3600 | 0.2400 | 0.2500 | -45.652% | 55 | 1,669 | -28.000% |
| 2026-10-09 | 0.6000 | 0.6000 | 0.4500 | 0.4600 | -23.333% | 53 | 1,660 | -60.870% |
| 2026-10-08 | 0.9100 | 0.9100 | 0.5700 | 0.6000 | -44.444% | 228 | 1,493 | -70.000% |
| 2026-10-07 | 1.1900 | 1.2400 | 1.0200 | 1.0800 | -12.195% | 678 | 1,240 | -83.333% |
| 2026-10-06 | 1.3600 | 1.3600 | 1.1000 | 1.2300 | -12.143% | 105 | 1,278 | -85.366% |
| 2026-10-05 | 1.7600 | 1.7600 | 1.4000 | 1.4000 | -35.185% | 144 | 1,366 | -87.143% |
| 2026-10-02 | 3.0900 | 3.5500 | 2.1300 | 2.1600 | -17.871% | 265 | 1,331 | -91.667% |
| 2026-10-01 | 2.5800 | 2.8800 | 2.3700 | 2.6300 | -9.622% | 123 | 1,305 | -93.156% |
| 2026-09-30 | 2.1500 | 2.9100 | 2.1500 | 2.9100 | +25.974% | 57 | 1,314 | -93.814% |
| 2026-09-29 | 2.0000 | 2.7100 | 1.9800 | 2.3100 | +2.667% | 34 | 1,320 | -92.208% |
| 2026-09-28 | 3.3500 | 3.3500 | 2.0500 | 2.2500 | -42.748% | 79 | 1,325 | -92.000% |
| 2026-09-25 | 4.6500 | 4.6500 | 3.8000 | 3.9300 | -21.400% | 164 | 1,289 | -95.420% |
| 2026-09-24 | 4.2000 | 5.0500 | 3.8300 | 5.0000 | +32.626% | 79 | 1,262 | -96.400% |
| 2026-09-23 | 3.9000 | 3.9000 | 3.3100 | 3.7700 | -17.143% | 90 | 1,224 | -95.225% |
| 2026-09-22 | 4.0000 | 4.5500 | 3.8000 | 4.5500 | +4.598% | 138 | 1,187 | -96.044% |
| 2026-09-21 | 2.9600 | 5.3500 | 2.9000 | 4.3500 | +178.846% | 402 | 1,083 | -95.862% |
| 2026-09-18 | 1.8000 | 1.8000 | 1.5000 | 1.5600 | -22.388% | 27 | 1,073 | -88.462% |
| 2026-09-17 | 1.6500 | 2.4300 | 1.6500 | 2.0100 | +77.876% | 111 | 1,043 | -91.045% |
| 2026-09-16 | 1.4200 | 1.4200 | 1.1100 | 1.1300 | +34.524% | 31 | 1,037 | -84.071% |
| 2026-09-15 | 1.0700 | 1.0700 | 0.8400 | 0.8400 | -13.402% | 4 | 1,035 | -78.571% |
| 2026-09-14 | 0.9700 | 1.0100 | 0.9700 | 0.9700 | -33.103% | 4 | 1,032 | -81.443% |
| 2026-09-11 | 1.4400 | 1.5000 | 1.3000 | 1.4500 | +1.399% | 22 | 1,022 | -87.586% |
| 2026-09-10 | 1.5200 | 1.5500 | 1.4300 | 1.4300 | -35.874% | 25 | 1,032 | -87.413% |
| 2026-09-09 | 2.4100 | 2.4100 | 2.0800 | 2.2300 | -9.350% | 57 | 1,040 | -91.928% |
| 2026-09-08 | 1.7700 | 2.4600 | 1.7500 | 2.4600 | +173.333% | 30 | 1,037 | -92.683% |
| 2026-09-04 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | +28.571% | 2 | 1,037 | -80.000% |
| 2026-09-03 | 0.6300 | 0.7000 | 0.6300 | 0.7000 | +7.692% | 52 | 986 | -74.286% |
| 2026-09-01 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -15.584% | 2 | 986 | -72.308% |
| 2026-08-31 | 0.8400 | 0.8400 | 0.7600 | 0.7700 | -6.098% | 3 | 985 | -76.623% |
| 2026-08-28 | 1.0200 | 1.0200 | 0.8100 | 0.8200 | -18.000% | 11 | 984 | -78.049% |
| 2026-08-27 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | +11.111% | 22 | 983 | -82.000% |
| 2026-08-26 | 0.7700 | 0.9000 | 0.7500 | 0.9000 | +4.651% | 174 | 821 | -80.000% |
| 2026-08-25 | 1.0300 | 1.0300 | 0.8600 | 0.8600 | -1.149% | 10 | 817 | -79.070% |
| 2026-08-24 | 0.8600 | 0.8800 | 0.8600 | 0.8700 | -28.689% | 117 | 732 | -79.310% |
| 2026-08-21 | 1.2400 | 1.2400 | 1.1800 | 1.2200 | -8.955% | 20 | 742 | -85.246% |
| 2026-08-20 | 1.1300 | 1.3400 | 1.1200 | 1.3400 | -0.741% | 33 | 732 | -86.567% |
| 2026-08-19 | 1.4400 | 1.5100 | 1.2600 | 1.3500 | -25.000% | 13 | 733 | -86.667% |
| 2026-08-18 | 2.3400 | 2.3500 | 1.7500 | 1.8000 | -40.000% | 72 | 724 | -90.000% |
| 2026-08-17 | 3.0500 | 3.3000 | 2.9300 | 3.0000 | -1.961% | 46 | 720 | -94.000% |
| 2026-08-14 | 3.6600 | 3.6700 | 3.0600 | 3.0600 | -25.366% | 58 | 721 | -94.118% |
| 2026-08-13 | 2.9900 | 4.4000 | 2.9900 | 4.1000 | +24.242% | 219 | 543 | -95.610% |
| 2026-08-12 | 3.1000 | 3.3000 | 2.9100 | 3.3000 | +27.413% | 63 | 495 | -94.545% |
| 2026-08-11 | 2.8000 | 2.8000 | 2.5000 | 2.5900 | -12.500% | 363 | 534 | -93.050% |
| 2026-08-10 | 2.9600 | 2.9600 | 2.7800 | 2.9600 | -22.715% | 53 | 541 | -93.919% |
| 2026-08-07 | 3.7000 | 3.8900 | 3.7000 | 3.8300 | -7.711% | 69 | 564 | -95.300% |
| 2026-08-06 | 4.0000 | 4.7500 | 4.0000 | 4.1500 | -8.791% | 128 | 543 | -95.663% |
| 2026-08-05 | 4.5500 | 4.6900 | 4.2500 | 4.5500 | -3.191% | 128 | 553 | -96.044% |
| 2026-08-04 | 4.0000 | 4.7200 | 4.0000 | 4.7000 | +85.771% | 62 | 529 | -96.170% |
| 2026-08-03 | 2.0100 | 2.5300 | 2.0100 | 2.5300 | -18.910% | 54 | 568 | -92.885% |
| 2026-07-31 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -2.500% | 15 | 553 | -94.231% |
| 2026-07-30 | 2.5800 | 3.4000 | 2.5800 | 3.2000 | +42.222% | 8 | 552 | -94.375% |
| 2026-07-29 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -3.433% | 5 | 553 | -92.000% |
| 2026-07-28 | 2.1500 | 2.4100 | 2.1500 | 2.3300 | -24.351% | 8 | 548 | -92.275% |
| 2026-07-27 | 2.8700 | 3.0800 | 2.8400 | 3.0800 | -12.000% | 75 | 553 | -94.156% |
| 2026-07-24 | 4.4000 | 4.4000 | 3.5000 | 3.5000 | -44.444% | 13 | 553 | -94.857% |
| 2026-07-23 | 6.3100 | 6.3100 | 6.3000 | 6.3000 | -13.699% | 7 | 555 | -97.143% |
| 2026-07-22 | 8.1800 | 8.1800 | 7.3000 | 7.3000 | -8.176% | 3 | 553 | -97.534% |
| 2026-07-21 | 6.5500 | 7.9500 | 6.5500 | 7.9500 | +34.064% | 12 | 543 | -97.736% |
| 2026-07-20 | 5.9500 | 5.9500 | 5.9300 | 5.9300 | +2.241% | 14 | 550 | -96.965% |
| 2026-07-17 | 5.2000 | 5.8000 | 5.2000 | 5.8000 | -1.695% | 27 | 536 | -96.897% |
| 2026-07-16 | 6.2000 | 6.2000 | 5.9000 | 5.9000 | -4.839% | 4 | 537 | -96.949% |
| 2026-07-15 | 7.8500 | 7.8500 | 6.2000 | 6.2000 | -22.693% | 3 | 536 | -97.097% |
| 2026-07-14 | 7.9700 | 8.0200 | 7.8700 | 8.0200 | +12.958% | 5 | 537 | -97.756% |
| 2026-07-13 | 7.9900 | 7.9900 | 7.1000 | 7.1000 | -24.064% | 8 | 535 | -97.465% |
| 2026-07-10 | 9.4000 | 9.5500 | 9.3400 | 9.3500 | -12.207% | 9 | 540 | -98.075% |
| 2026-07-09 | 11.9900 | 12.2800 | 10.6500 | 10.6500 | +12.698% | 59 | 532 | -98.310% |
| 2026-07-08 | 9.6500 | 9.6500 | 9.4500 | 9.4500 | -6.897% | 3 | 531 | -98.095% |
| 2026-07-07 | 11.9200 | 11.9200 | 10.1000 | 10.1500 | -34.727% | 6 | 528 | -98.227% |
| 2026-07-06 | 16.7500 | 16.7500 | 15.5500 | 15.5500 | +14.507% | 30 | 523 | -98.842% |
| 2026-07-02 | 14.7500 | 15.0700 | 13.5800 | 13.5800 | -43.440% | 79 | 589 | -98.675% |
| 2026-06-30 | 23.0000 | 24.0100 | 23.0000 | 24.0100 | +29.574% | 2 | 590 | -99.250% |
| 2026-06-29 | 17.3000 | 18.6500 | 17.3000 | 18.5300 | -6.884% | 54 | 640 | -99.029% |
| 2026-06-25 | 18.9000 | 20.2500 | 18.9000 | 19.9000 | +2.789% | 31 | 638 | -99.095% |
| 2026-06-24 | 20.0000 | 20.0200 | 19.3000 | 19.3600 | -8.463% | 26 | 638 | -99.070% |
| 2026-06-23 | 20.3500 | 23.7500 | 20.3500 | 21.1500 | -15.230% | 125 | 632 | -99.149% |
| 2026-06-22 | 25.2500 | 25.4500 | 22.8200 | 24.9500 | +17.689% | 32 | 632 | -99.279% |
| 2026-06-18 | 21.3700 | 21.7000 | 19.5000 | 21.2000 | +33.754% | 92 | 579 | -99.151% |
| 2026-06-17 | 15.4900 | 15.8600 | 15.4900 | 15.8500 | +3.595% | 22 | 582 | -98.864% |
| 2026-06-16 | 17.3100 | 17.3100 | 15.1100 | 15.3000 | -19.643% | 6 | 579 | -98.824% |
| 2026-06-15 | 19.3500 | 19.3500 | 19.0400 | 19.0400 | +2.366% | 3 | 578 | -99.055% |
| 2026-06-12 | 16.6600 | 18.9900 | 16.6600 | 18.6000 | +33.813% | 11 | 579 | -99.032% |
| 2026-06-11 | 14.4200 | 14.4200 | 12.9800 | 13.9000 | +37.624% | 52 | 578 | -98.705% |
| 2026-06-10 | 11.5000 | 11.5000 | 10.1000 | 10.1000 | -3.810% | 35 | 555 | -98.218% |
| 2026-06-09 | 12.7200 | 12.7200 | 9.9000 | 10.5000 | -13.438% | 75 | 500 | -98.286% |
| 2026-06-08 | 10.7000 | 12.1500 | 10.7000 | 12.1300 | +51.625% | 6 | 500 | -98.516% |
| 2026-06-05 | 9.3000 | 9.3000 | 8.0000 | 8.0000 | -25.926% | 79 | 476 | -97.750% |
| 2026-06-04 | 10.6500 | 10.9000 | 10.6500 | 10.8000 | -12.903% | 50 | 457 | -98.333% |
| 2026-06-03 | 13.9200 | 13.9200 | 12.4000 | 12.4000 | +9.541% | 22 | 452 | -98.548% |
| 2026-06-02 | 10.5400 | 11.3200 | 10.5400 | 11.3200 | -9.801% | 2 | 450 | -98.410% |
| 2026-06-01 | 11.7500 | 12.9200 | 11.0000 | 12.5500 | -6.343% | 31 | 448 | -98.566% |
| 2026-05-29 | 14.8500 | 14.8500 | 13.4000 | 13.4000 | -14.377% | 5 | 449 | -98.657% |
| 2026-05-28 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -8.480% | 6 | 447 | -98.850% |
| 2026-05-26 | 17.0500 | 17.2500 | 16.7000 | 17.1000 | +7.210% | 209 | 447 | -98.947% |
| 2026-05-22 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +7.407% | 49 | 448 | -98.871% |
| 2026-05-21 | 13.9000 | 14.8500 | 13.9000 | 14.8500 | -3.634% | 4 | 448 | -98.788% |
| 2026-05-20 | 15.9000 | 16.0000 | 14.4800 | 15.4100 | +22.985% | 94 | 433 | -98.832% |
| 2026-05-19 | 9.1500 | 12.5300 | 9.1500 | 12.5300 | +19.904% | 19 | 424 | -98.563% |
| 2026-05-18 | 13.6000 | 13.6000 | 10.4500 | 10.4500 | -9.051% | 88 | 390 | -98.278% |
| 2026-05-15 | 11.2500 | 11.9800 | 11.2500 | 11.4900 | -24.853% | 75 | 362 | -98.433% |
| 2026-05-14 | 15.4500 | 15.4500 | 14.4800 | 15.2900 | -12.728% | 146 | 336 | -98.823% |
| 2026-05-13 | 17.2500 | 18.5100 | 17.2400 | 17.5200 | +5.669% | 34 | 339 | -98.973% |
| 2026-05-12 | 20.9400 | 20.9400 | 15.4800 | 16.5800 | -24.568% | 153 | 226 | -98.914% |
| 2026-05-11 | 22.0000 | 22.0000 | 21.5800 | 21.9800 | +14.838% | 32 | 206 | -99.181% |
| 2026-05-08 | 13.6000 | 21.6000 | 13.6000 | 19.1400 | +60.167% | 10 | 204 | -99.060% |
| 2026-05-07 | 14.4000 | 14.4000 | 11.9500 | 11.9500 | -11.481% | 3 | 201 | -98.494% |
| 2026-05-06 | 12.9000 | 13.5000 | 11.2500 | 13.5000 | 0.000% | 213 | 201 | -98.667% |