INTC261120C00170000
INTC Nov 20 2026 170.00 Call
optionOPRA
EODOct 15, 2026
0.16USD-15.789%(-0.03)80Vol13,127OI
INTC261120C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1300 | 0.1600 | 0.1000 | 0.1600 | -15.789% | 80 | 13,199 | 0.000% |
| 2026-10-14 | 0.2100 | 0.2200 | 0.1600 | 0.1900 | -20.833% | 275 | 13,280 | -15.789% |
| 2026-10-13 | 0.1600 | 0.2500 | 0.1600 | 0.2400 | +20.000% | 2,870 | 13,993 | -33.333% |
| 2026-10-12 | 0.3000 | 0.3000 | 0.1900 | 0.2000 | -50.000% | 357 | 14,053 | -20.000% |
| 2026-10-09 | 0.6200 | 0.6200 | 0.3900 | 0.4000 | -14.894% | 128 | 14,053 | -60.000% |
| 2026-10-08 | 0.7600 | 0.8400 | 0.4700 | 0.4700 | -47.191% | 1,198 | 13,343 | -65.957% |
| 2026-10-07 | 0.8500 | 1.0500 | 0.8400 | 0.8900 | -1.111% | 1,267 | 13,341 | -82.022% |
| 2026-10-06 | 1.2200 | 1.2200 | 0.9000 | 0.9000 | -21.739% | 3,022 | 10,709 | -82.222% |
| 2026-10-05 | 1.3500 | 1.5500 | 1.1500 | 1.1500 | -33.140% | 1,055 | 10,095 | -86.087% |
| 2026-10-02 | 2.6600 | 2.9500 | 1.7100 | 1.7200 | -21.818% | 2,471 | 8,586 | -90.698% |
| 2026-10-01 | 2.3500 | 2.4100 | 2.0000 | 2.2000 | -12.000% | 319 | 8,482 | -92.727% |
| 2026-09-30 | 2.1700 | 2.5000 | 2.0000 | 2.5000 | +42.857% | 295 | 8,598 | -93.600% |
| 2026-09-29 | 1.7000 | 2.3900 | 1.7000 | 1.7500 | -6.417% | 106 | 8,544 | -90.857% |
| 2026-09-28 | 2.9100 | 2.9900 | 1.7800 | 1.8700 | -46.571% | 594 | 8,495 | -91.444% |
| 2026-09-25 | 3.8000 | 3.9500 | 3.3000 | 3.5000 | -19.540% | 1,343 | 7,667 | -95.429% |
| 2026-09-24 | 3.3500 | 4.4500 | 3.3000 | 4.3500 | +31.818% | 368 | 7,566 | -96.322% |
| 2026-09-23 | 3.5500 | 3.5500 | 2.8000 | 3.3000 | -16.456% | 375 | 7,316 | -95.152% |
| 2026-09-22 | 3.3500 | 3.9500 | 3.3000 | 3.9500 | +2.597% | 220 | 7,291 | -95.949% |
| 2026-09-21 | 2.8700 | 4.7300 | 2.5400 | 3.8500 | +134.756% | 632 | 7,169 | -95.844% |
| 2026-09-18 | 1.3700 | 1.6400 | 1.3000 | 1.6400 | -5.202% | 36 | 7,163 | -90.244% |
| 2026-09-17 | 1.2800 | 2.0800 | 1.2800 | 1.7300 | +80.208% | 149 | 7,117 | -90.751% |
| 2026-09-16 | 1.0500 | 1.2500 | 0.9500 | 0.9600 | +33.333% | 133 | 7,038 | -83.333% |
| 2026-09-15 | 0.9800 | 0.9800 | 0.7200 | 0.7200 | -10.000% | 11 | 7,032 | -77.778% |
| 2026-09-14 | 0.7900 | 0.8700 | 0.7500 | 0.8000 | -34.426% | 23 | 7,027 | -80.000% |
| 2026-09-11 | 1.3100 | 1.5000 | 1.2200 | 1.2200 | -3.937% | 11 | 7,025 | -86.885% |
| 2026-09-10 | 1.5000 | 1.5500 | 1.2500 | 1.2700 | -34.536% | 51 | 7,021 | -87.402% |
| 2026-09-09 | 2.0500 | 2.1100 | 1.9200 | 1.9400 | -5.825% | 140 | 7,091 | -91.753% |
| 2026-09-08 | 1.5000 | 2.1800 | 1.4100 | 2.0600 | +100.000% | 363 | 7,161 | -92.233% |
| 2026-09-04 | 0.6900 | 1.0300 | 0.6900 | 1.0300 | +71.667% | 171 | 7,109 | -84.466% |
| 2026-09-03 | 0.5200 | 0.6500 | 0.4900 | 0.6000 | +11.111% | 207 | 7,104 | -73.333% |
| 2026-09-02 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | +8.000% | 8 | 7,101 | -70.370% |
| 2026-09-01 | 0.5200 | 0.5300 | 0.4800 | 0.5000 | -15.254% | 23 | 7,093 | -68.000% |
| 2026-08-31 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | -14.493% | 17 | 7,097 | -72.881% |
| 2026-08-28 | 0.8000 | 0.9700 | 0.6900 | 0.6900 | -21.591% | 15 | 7,098 | -76.812% |
| 2026-08-27 | 0.9100 | 0.9500 | 0.8500 | 0.8800 | +22.222% | 17 | 7,106 | -81.818% |
| 2026-08-26 | 0.7100 | 0.7200 | 0.6400 | 0.7200 | -4.000% | 11 | 7,104 | -77.778% |
| 2026-08-25 | 0.9100 | 0.9100 | 0.7500 | 0.7500 | -1.316% | 34 | 7,116 | -78.667% |
| 2026-08-24 | 0.8600 | 0.8600 | 0.6700 | 0.7600 | -24.000% | 37 | 7,104 | -78.947% |
| 2026-08-21 | 1.0300 | 1.0500 | 1.0000 | 1.0000 | -18.033% | 32 | 7,096 | -84.000% |
| 2026-08-20 | 1.1600 | 1.2200 | 0.9800 | 1.2200 | +1.667% | 69 | 7,111 | -86.885% |
| 2026-08-19 | 1.3700 | 1.3700 | 1.1300 | 1.2000 | -21.569% | 219 | 7,227 | -86.667% |
| 2026-08-18 | 2.3800 | 2.3800 | 1.5300 | 1.5300 | -43.333% | 134 | 7,195 | -89.542% |
| 2026-08-17 | 2.7000 | 3.0500 | 2.6500 | 2.7000 | -4.255% | 51 | 7,186 | -94.074% |
| 2026-08-14 | 3.5200 | 3.5200 | 2.7900 | 2.8200 | -18.261% | 151 | 7,206 | -94.326% |
| 2026-08-13 | 2.9800 | 3.8500 | 2.9800 | 3.4500 | +34.766% | 166 | 7,188 | -95.362% |
| 2026-08-12 | 2.8800 | 2.9500 | 2.5500 | 2.5600 | +10.345% | 36 | 7,176 | -93.750% |
| 2026-08-11 | 2.4000 | 2.4100 | 2.2900 | 2.3200 | -5.306% | 263 | 7,099 | -93.103% |
| 2026-08-10 | 2.5400 | 2.7200 | 2.4500 | 2.4500 | -23.438% | 122 | 7,083 | -93.469% |
| 2026-08-07 | 3.3500 | 3.4800 | 3.2000 | 3.2000 | -15.789% | 166 | 7,064 | -95.000% |
| 2026-08-06 | 3.8500 | 4.5000 | 3.7500 | 3.8000 | -12.240% | 217 | 7,073 | -95.789% |
| 2026-08-05 | 4.3000 | 4.3300 | 3.6900 | 4.3300 | -3.778% | 60 | 7,065 | -96.305% |
| 2026-08-04 | 3.4000 | 4.5000 | 3.4000 | 4.5000 | +95.652% | 421 | 7,046 | -96.444% |
| 2026-08-03 | 1.9100 | 2.4500 | 1.7100 | 2.3000 | -8.730% | 119 | 7,025 | -93.043% |
| 2026-07-31 | 3.4000 | 3.4000 | 2.5200 | 2.5200 | -6.667% | 17 | 7,018 | -93.651% |
| 2026-07-30 | 2.2400 | 3.1500 | 2.2400 | 2.7000 | +50.000% | 32 | 7,011 | -94.074% |
| 2026-07-29 | 2.2500 | 2.2500 | 1.7000 | 1.8000 | -21.739% | 14 | 7,016 | -91.111% |
| 2026-07-28 | 2.1800 | 2.3000 | 1.9100 | 2.3000 | -16.364% | 67 | 7,065 | -93.043% |
| 2026-07-27 | 3.3000 | 3.3000 | 2.5200 | 2.7500 | -12.698% | 169 | 7,187 | -94.182% |
| 2026-07-24 | 5.0000 | 5.0000 | 3.1500 | 3.1500 | -44.248% | 100 | 7,211 | -94.921% |
| 2026-07-23 | 6.1600 | 6.3900 | 5.4800 | 5.6500 | -18.353% | 145 | 7,290 | -97.168% |
| 2026-07-22 | 6.8700 | 6.9300 | 6.8300 | 6.9200 | -2.398% | 30 | 7,290 | -97.688% |
| 2026-07-21 | 6.3900 | 7.3500 | 6.3900 | 7.0900 | +35.824% | 49 | 7,270 | -97.743% |
| 2026-07-20 | 5.5000 | 6.0000 | 5.2200 | 5.2200 | -0.571% | 70 | 7,230 | -96.935% |
| 2026-07-17 | 4.0000 | 5.5000 | 3.9000 | 5.2500 | +5.210% | 49 | 7,215 | -96.952% |
| 2026-07-16 | 6.0000 | 6.0000 | 4.9200 | 4.9900 | -16.833% | 13,083 | 11,438 | -96.794% |
| 2026-07-15 | 7.7000 | 7.7000 | 5.6300 | 6.0000 | -27.096% | 59 | 11,417 | -97.333% |
| 2026-07-14 | 7.8000 | 8.2300 | 6.8500 | 8.2300 | +23.388% | 25 | 11,403 | -98.056% |
| 2026-07-13 | 7.7000 | 7.7000 | 6.4000 | 6.6700 | -23.421% | 47 | 11,391 | -97.601% |
| 2026-07-10 | 8.7500 | 9.0000 | 8.5000 | 8.7100 | -11.032% | 33 | 11,360 | -98.163% |
| 2026-07-09 | 10.6500 | 11.3500 | 9.7900 | 9.7900 | +11.250% | 14 | 11,366 | -98.366% |
| 2026-07-08 | 9.2000 | 9.2000 | 8.3300 | 8.8000 | -5.882% | 10 | 11,359 | -98.182% |
| 2026-07-07 | 10.9500 | 11.2000 | 9.2500 | 9.3500 | -33.547% | 179 | 11,384 | -98.289% |
| 2026-07-06 | 15.3500 | 15.7800 | 14.0700 | 14.0700 | +6.591% | 58 | 11,375 | -98.863% |
| 2026-07-02 | 15.3500 | 17.1000 | 12.7500 | 13.2000 | -17.757% | 152 | 11,381 | -98.788% |
| 2026-07-01 | 18.2500 | 19.0000 | 15.5000 | 16.0500 | -26.207% | 86 | 11,367 | -99.003% |
| 2026-06-30 | 18.6000 | 23.0000 | 18.6000 | 21.7500 | +23.580% | 59 | 11,385 | -99.264% |
| 2026-06-29 | 14.5200 | 17.8500 | 12.6500 | 17.6000 | +3.835% | 564 | 11,325 | -99.091% |
| 2026-06-26 | 16.2500 | 17.8000 | 16.2500 | 16.9500 | -6.970% | 27 | 11,332 | -99.056% |
| 2026-06-25 | 22.2200 | 22.2200 | 16.5500 | 18.2200 | -0.164% | 177 | 11,346 | -99.122% |
| 2026-06-24 | 19.1700 | 20.9000 | 17.8000 | 18.2500 | -8.750% | 104 | 11,423 | -99.123% |
| 2026-06-23 | 19.2000 | 22.4500 | 19.0000 | 20.0000 | -15.966% | 254 | 11,453 | -99.200% |
| 2026-06-22 | 23.3100 | 24.1500 | 21.7400 | 23.8000 | +15.759% | 342 | 11,397 | -99.328% |
| 2026-06-18 | 19.1000 | 21.3000 | 18.4000 | 20.5600 | +39.864% | 300 | 11,400 | -99.222% |
| 2026-06-17 | 14.7000 | 16.0500 | 13.9000 | 14.7000 | +1.730% | 256 | 11,261 | -98.912% |
| 2026-06-16 | 17.0500 | 17.9500 | 13.8500 | 14.4500 | -19.048% | 142 | 11,255 | -98.893% |
| 2026-06-15 | 19.0000 | 20.5400 | 17.8500 | 17.8500 | +3.478% | 134 | 11,251 | -99.104% |
| 2026-06-12 | 13.6000 | 18.3500 | 13.6000 | 17.2500 | +27.778% | 357 | 11,385 | -99.072% |
| 2026-06-11 | 12.1000 | 14.3300 | 11.5000 | 13.5000 | +39.175% | 806 | 11,656 | -98.815% |
| 2026-06-10 | 10.3500 | 11.3500 | 9.4000 | 9.7000 | -1.020% | 89 | 11,729 | -98.351% |
| 2026-06-09 | 11.8600 | 12.0000 | 7.8000 | 9.8000 | -10.502% | 236 | 11,832 | -98.367% |
| 2026-06-08 | 10.2500 | 12.1100 | 9.9000 | 10.9500 | +52.083% | 586 | 12,231 | -98.539% |
| 2026-06-05 | 8.0500 | 9.0000 | 7.1000 | 7.2000 | -33.641% | 1,334 | 12,201 | -97.778% |
| 2026-06-04 | 10.4000 | 11.2500 | 9.8000 | 10.8500 | -6.466% | 279 | 12,087 | -98.525% |
| 2026-06-03 | 14.0500 | 14.0500 | 11.2500 | 11.6000 | +13.171% | 820 | 12,300 | -98.621% |
| 2026-06-02 | 10.5500 | 10.9500 | 9.0700 | 10.2500 | -6.818% | 5,752 | 7,020 | -98.439% |
| 2026-06-01 | 11.4000 | 12.9500 | 10.0900 | 11.0000 | -17.603% | 7,384 | 1,412 | -98.545% |
| 2026-05-29 | 14.2000 | 14.2500 | 13.3500 | 13.3500 | -7.612% | 31 | 1,416 | -98.801% |
| 2026-05-28 | 14.7000 | 15.0000 | 14.3000 | 14.4500 | +2.994% | 256 | 1,296 | -98.893% |
| 2026-05-27 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | -6.467% | 1 | 1,296 | -98.860% |
| 2026-05-26 | 16.0500 | 16.3500 | 15.0000 | 15.0000 | +3.806% | 27 | 1,299 | -98.933% |
| 2026-05-22 | 15.0000 | 15.0000 | 14.3700 | 14.4500 | +3.214% | 71 | 1,348 | -98.893% |
| 2026-05-21 | 13.1500 | 14.0000 | 12.3000 | 14.0000 | -2.778% | 32 | 1,345 | -98.857% |
| 2026-05-20 | 14.0500 | 15.4000 | 13.6000 | 14.4000 | +20.704% | 150 | 1,304 | -98.889% |
| 2026-05-19 | 9.8500 | 12.1500 | 8.5700 | 11.9300 | +28.280% | 180 | 1,229 | -98.659% |
| 2026-05-18 | 12.5500 | 12.5500 | 9.3000 | 9.3000 | -17.845% | 287 | 1,127 | -98.280% |
| 2026-05-15 | 11.7400 | 11.7400 | 10.5500 | 11.3200 | -21.389% | 142 | 1,126 | -98.587% |
| 2026-05-14 | 14.1800 | 15.5000 | 13.3100 | 14.4000 | -15.294% | 233 | 1,143 | -98.889% |
| 2026-05-13 | 16.2000 | 17.3600 | 16.1000 | 17.0000 | +9.748% | 70 | 1,170 | -99.059% |
| 2026-05-12 | 20.0000 | 20.0000 | 14.2900 | 15.4900 | -23.882% | 169 | 1,029 | -98.967% |
| 2026-05-11 | 21.8500 | 21.8500 | 19.5000 | 20.3500 | +6.545% | 86 | 1,001 | -99.214% |
| 2026-05-08 | 12.0500 | 21.3300 | 12.0500 | 19.1000 | +61.181% | 627 | 587 | -99.162% |
| 2026-05-07 | 11.5000 | 12.9500 | 11.0000 | 11.8500 | 0.000% | 609 | 0 | -98.650% |