INTC261120C00175000
INTC Nov 20 2026 175.00 Call
optionOPRA
EODOct 15, 2026
0.09USD-47.059%(-0.08)103Vol4,661OI
INTC261120C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | -47.059% | 103 | 4,579 | 0.000% |
| 2026-10-14 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.000% | 5 | 4,576 | -47.059% |
| 2026-10-13 | 0.1500 | 0.1700 | 0.1400 | 0.1700 | +13.333% | 15 | 4,576 | -47.059% |
| 2026-10-12 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | -51.613% | 80 | 4,567 | -40.000% |
| 2026-10-09 | 0.3200 | 0.3600 | 0.3100 | 0.3100 | -24.390% | 23 | 4,562 | -70.968% |
| 2026-10-08 | 0.6300 | 0.6800 | 0.3900 | 0.4100 | -44.595% | 136 | 4,559 | -78.049% |
| 2026-10-07 | 0.7500 | 0.8600 | 0.7300 | 0.7400 | -2.632% | 35 | 4,560 | -87.838% |
| 2026-10-06 | 0.9300 | 0.9300 | 0.7600 | 0.7600 | -26.214% | 95 | 4,532 | -88.158% |
| 2026-10-05 | 1.1700 | 1.3100 | 0.9800 | 1.0300 | -29.932% | 171 | 4,485 | -91.262% |
| 2026-10-02 | 2.2600 | 2.5400 | 1.4600 | 1.4700 | -24.227% | 1,329 | 3,630 | -93.878% |
| 2026-10-01 | 1.6300 | 2.0100 | 1.6300 | 1.9400 | -9.346% | 18 | 3,628 | -95.361% |
| 2026-09-30 | 1.8900 | 2.1400 | 1.7000 | 2.1400 | +38.961% | 86 | 3,607 | -95.794% |
| 2026-09-29 | 1.5300 | 2.0300 | 1.5300 | 1.5400 | -4.938% | 25 | 3,599 | -94.156% |
| 2026-09-28 | 2.0800 | 2.0800 | 1.4900 | 1.6200 | -45.819% | 144 | 3,618 | -94.444% |
| 2026-09-25 | 3.8000 | 3.8000 | 2.8300 | 2.9900 | -21.316% | 562 | 3,217 | -96.990% |
| 2026-09-24 | 2.6800 | 3.8000 | 2.6800 | 3.8000 | +34.276% | 173 | 3,185 | -97.632% |
| 2026-09-23 | 2.8000 | 2.8800 | 2.4600 | 2.8300 | -11.563% | 332 | 3,084 | -96.820% |
| 2026-09-22 | 2.9200 | 3.2000 | 2.8200 | 3.2000 | -4.478% | 153 | 2,975 | -97.188% |
| 2026-09-21 | 2.4700 | 4.1600 | 2.2500 | 3.3500 | +204.545% | 504 | 2,752 | -97.313% |
| 2026-09-18 | 1.2900 | 1.3100 | 1.1000 | 1.1000 | -27.152% | 91 | 2,743 | -91.818% |
| 2026-09-17 | 1.5000 | 1.7600 | 1.4100 | 1.5100 | +73.563% | 109 | 2,689 | -94.040% |
| 2026-09-16 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | +40.323% | 6 | 2,689 | -89.655% |
| 2026-09-15 | 0.7400 | 0.7400 | 0.6100 | 0.6200 | -4.615% | 1,003 | 2,688 | -85.484% |
| 2026-09-14 | 0.7000 | 0.7500 | 0.6500 | 0.6500 | -35.000% | 18 | 2,702 | -86.154% |
| 2026-09-11 | 1.1500 | 1.2700 | 1.0000 | 1.0000 | -9.091% | 37 | 2,690 | -91.000% |
| 2026-09-10 | 1.1400 | 1.1600 | 1.1000 | 1.1000 | -37.500% | 38 | 2,691 | -91.818% |
| 2026-09-09 | 1.8600 | 1.8600 | 1.7000 | 1.7600 | -8.808% | 21 | 2,699 | -94.886% |
| 2026-09-08 | 1.4500 | 1.9400 | 1.3500 | 1.9300 | +153.947% | 556 | 2,288 | -95.337% |
| 2026-09-04 | 0.6900 | 0.7600 | 0.6700 | 0.7600 | +31.034% | 18 | 2,290 | -88.158% |
| 2026-09-03 | 0.4900 | 0.5800 | 0.4900 | 0.5800 | +31.818% | 36 | 2,301 | -84.483% |
| 2026-09-02 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | +4.762% | 16 | 2,305 | -79.545% |
| 2026-09-01 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | -20.755% | 13 | 2,308 | -78.571% |
| 2026-08-31 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -13.115% | 150 | 2,458 | -83.019% |
| 2026-08-28 | 0.7000 | 0.7000 | 0.5900 | 0.6100 | -26.506% | 22 | 2,466 | -85.246% |
| 2026-08-27 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | +38.333% | 3 | 2,465 | -89.157% |
| 2026-08-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -17.808% | 2 | 2,466 | -85.000% |
| 2026-08-25 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | +7.353% | 18 | 2,466 | -87.671% |
| 2026-08-24 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -28.421% | 1 | 2,466 | -86.765% |
| 2026-08-21 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -11.215% | 1 | 2,466 | -90.526% |
| 2026-08-20 | 0.9700 | 1.0700 | 0.8700 | 1.0700 | +2.885% | 209 | 2,271 | -91.589% |
| 2026-08-19 | 1.2100 | 1.2500 | 1.0400 | 1.0400 | -25.714% | 16 | 2,282 | -91.346% |
| 2026-08-18 | 1.8800 | 1.8800 | 1.3500 | 1.4000 | -43.089% | 11 | 2,283 | -93.571% |
| 2026-08-17 | 2.4900 | 2.6400 | 2.3300 | 2.4600 | -2.381% | 126 | 2,278 | -96.341% |
| 2026-08-14 | 2.9600 | 2.9600 | 2.5200 | 2.5200 | -22.462% | 15 | 2,278 | -96.429% |
| 2026-08-13 | 3.0000 | 3.5000 | 3.0000 | 3.2500 | +30.522% | 93 | 2,187 | -97.231% |
| 2026-08-12 | 2.3200 | 2.4900 | 2.2900 | 2.4900 | +18.009% | 34 | 2,187 | -96.386% |
| 2026-08-11 | 2.1100 | 2.1500 | 2.0200 | 2.1100 | -10.593% | 91 | 2,168 | -95.735% |
| 2026-08-10 | 2.2900 | 2.4000 | 2.2100 | 2.3600 | -19.454% | 54 | 2,176 | -96.186% |
| 2026-08-07 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -13.824% | 6 | 2,170 | -96.928% |
| 2026-08-06 | 3.2400 | 3.8500 | 3.2400 | 3.4000 | -13.265% | 1,008 | 1,515 | -97.353% |
| 2026-08-05 | 3.8500 | 3.9500 | 3.7500 | 3.9200 | -2.000% | 17 | 1,522 | -97.704% |
| 2026-08-04 | 2.5300 | 4.0000 | 2.5300 | 4.0000 | +100.000% | 91 | 1,534 | -97.750% |
| 2026-08-03 | 2.0800 | 2.1100 | 2.0000 | 2.0000 | -8.676% | 98 | 1,524 | -95.500% |
| 2026-07-31 | 2.6200 | 2.6200 | 2.1900 | 2.1900 | -21.223% | 18 | 1,524 | -95.890% |
| 2026-07-30 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +49.462% | 1 | 1,524 | -96.763% |
| 2026-07-29 | 1.7200 | 1.8600 | 1.6500 | 1.8600 | +3.333% | 5 | 1,525 | -95.161% |
| 2026-07-28 | 1.9200 | 1.9200 | 1.8000 | 1.8000 | -27.711% | 3 | 1,525 | -95.000% |
| 2026-07-27 | 2.8000 | 2.8000 | 2.4900 | 2.4900 | -17.822% | 3 | 1,523 | -96.386% |
| 2026-07-24 | 3.4000 | 3.5000 | 3.0300 | 3.0300 | -45.796% | 61 | 1,522 | -97.030% |
| 2026-07-23 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -9.253% | 1 | 1,522 | -98.390% |
| 2026-07-22 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +24.444% | 1 | 1,523 | -98.539% |
| 2026-07-20 | 5.2900 | 5.2900 | 4.9500 | 4.9500 | -1.000% | 2 | 1,523 | -98.182% |
| 2026-07-17 | 3.9800 | 5.0000 | 3.9800 | 5.0000 | +5.263% | 50 | 1,490 | -98.200% |
| 2026-07-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -20.833% | 4 | 1,490 | -98.105% |
| 2026-07-15 | 7.0000 | 7.0000 | 6.0000 | 6.0000 | -19.137% | 5 | 1,488 | -98.500% |
| 2026-07-14 | 7.2200 | 7.4200 | 6.2000 | 7.4200 | +19.677% | 5 | 1,489 | -98.787% |
| 2026-07-13 | 6.7000 | 6.7000 | 5.8600 | 6.2000 | -22.981% | 28 | 1,480 | -98.548% |
| 2026-07-10 | 7.9500 | 8.3000 | 7.9500 | 8.0500 | -16.494% | 34 | 1,458 | -98.882% |
| 2026-07-09 | 10.2000 | 10.4000 | 9.6400 | 9.6400 | +13.412% | 7 | 1,454 | -99.066% |
| 2026-07-08 | 8.3500 | 8.5000 | 7.4500 | 8.5000 | -3.955% | 16 | 1,452 | -98.941% |
| 2026-07-07 | 9.7500 | 9.7500 | 8.6700 | 8.8500 | -32.700% | 28 | 1,430 | -98.983% |
| 2026-07-06 | 13.2000 | 13.2000 | 13.1500 | 13.1500 | +7.787% | 21 | 1,431 | -99.316% |
| 2026-07-02 | 15.7500 | 15.7500 | 12.1700 | 12.2000 | -18.937% | 4 | 1,431 | -99.262% |
| 2026-07-01 | 15.6300 | 15.6300 | 14.9800 | 15.0500 | -29.706% | 9 | 1,428 | -99.402% |
| 2026-06-30 | 18.4500 | 21.4100 | 18.4500 | 21.4100 | +30.152% | 6 | 1,425 | -99.580% |
| 2026-06-29 | 13.7500 | 16.4500 | 12.0000 | 16.4500 | +3.135% | 107 | 1,422 | -99.453% |
| 2026-06-26 | 16.8500 | 16.9500 | 15.7500 | 15.9500 | -8.857% | 26 | 1,420 | -99.436% |
| 2026-06-25 | 16.8500 | 17.8200 | 16.6700 | 17.5000 | -1.408% | 5 | 1,419 | -99.486% |
| 2026-06-24 | 18.1900 | 18.1900 | 17.6900 | 17.7500 | -4.826% | 4 | 1,420 | -99.493% |
| 2026-06-23 | 18.1500 | 21.2500 | 18.1500 | 18.6500 | -16.815% | 150 | 1,369 | -99.517% |
| 2026-06-22 | 20.9500 | 22.4200 | 20.8800 | 22.4200 | +19.573% | 45 | 1,401 | -99.599% |
| 2026-06-18 | 17.5000 | 19.7900 | 17.5000 | 18.7500 | +33.929% | 78 | 1,390 | -99.520% |
| 2026-06-17 | 13.0000 | 14.0000 | 13.0000 | 14.0000 | +7.692% | 29 | 1,389 | -99.357% |
| 2026-06-16 | 15.4000 | 15.4000 | 13.0000 | 13.0000 | -23.977% | 12 | 1,389 | -99.308% |
| 2026-06-15 | 19.4000 | 19.4600 | 17.1000 | 17.1000 | +2.703% | 219 | 1,282 | -99.474% |
| 2026-06-12 | 14.9000 | 16.6500 | 14.9000 | 16.6500 | +34.274% | 23 | 1,292 | -99.459% |
| 2026-06-11 | 13.0000 | 13.0000 | 12.3500 | 12.4000 | +47.619% | 41 | 1,273 | -99.274% |
| 2026-06-09 | 9.4600 | 9.4600 | 8.4000 | 8.4000 | -24.664% | 8 | 1,272 | -98.929% |
| 2026-06-08 | 9.6000 | 11.1500 | 9.4700 | 11.1500 | +45.372% | 33 | 1,282 | -99.193% |
| 2026-06-05 | 8.2500 | 8.2500 | 7.5000 | 7.6700 | -25.894% | 79 | 1,225 | -98.827% |
| 2026-06-04 | 9.8500 | 10.5500 | 9.5000 | 10.3500 | -5.479% | 208 | 1,147 | -99.130% |
| 2026-06-03 | 12.8500 | 12.9000 | 10.7500 | 10.9500 | +10.606% | 46 | 1,180 | -99.178% |
| 2026-06-02 | 9.3000 | 9.9500 | 9.1000 | 9.9000 | -12.389% | 116 | 1,185 | -99.091% |
| 2026-06-01 | 10.2500 | 11.3000 | 9.5000 | 11.3000 | -12.741% | 130 | 1,269 | -99.204% |
| 2026-05-29 | 14.2900 | 14.4200 | 12.9500 | 12.9500 | -5.128% | 37 | 1,270 | -99.305% |
| 2026-05-28 | 13.8500 | 14.1000 | 13.6500 | 13.6500 | -1.087% | 50 | 1,226 | -99.341% |
| 2026-05-27 | 15.9000 | 15.9000 | 13.2500 | 13.8000 | -5.479% | 62 | 1,228 | -99.348% |
| 2026-05-26 | 13.2500 | 15.2500 | 13.1800 | 14.6000 | +11.196% | 87 | 1,170 | -99.384% |
| 2026-05-22 | 13.6100 | 14.3000 | 13.1300 | 13.1300 | +1.783% | 17 | 1,157 | -99.315% |
| 2026-05-21 | 12.5000 | 13.1500 | 12.0600 | 12.9000 | -6.994% | 90 | 1,103 | -99.302% |
| 2026-05-20 | 13.7000 | 15.0000 | 13.0500 | 13.8700 | +24.506% | 566 | 1,040 | -99.351% |
| 2026-05-19 | 8.1000 | 11.2500 | 7.9500 | 11.1400 | +24.469% | 130 | 1,025 | -99.192% |
| 2026-05-18 | 11.2000 | 11.2000 | 8.7500 | 8.9500 | -10.945% | 130 | 953 | -98.994% |
| 2026-05-15 | 10.5500 | 11.0000 | 9.9500 | 10.0500 | -24.606% | 326 | 706 | -99.104% |
| 2026-05-14 | 12.2500 | 14.5000 | 12.2500 | 13.3300 | -18.967% | 201 | 623 | -99.325% |
| 2026-05-13 | 15.3500 | 16.6500 | 15.2700 | 16.4500 | +4.911% | 192 | 518 | -99.453% |
| 2026-05-12 | 17.2000 | 17.3500 | 13.9100 | 15.6800 | -18.545% | 298 | 235 | -99.426% |
| 2026-05-11 | 19.8800 | 20.0000 | 18.7000 | 19.2500 | 0.000% | 334 | 518 | -99.532% |