INTC261120C00180000
INTC Nov 20 2026 180.00 Call
optionOPRA
EODOct 15, 2026
0.07USD-46.154%(-0.06)102Vol9,734OI
INTC261120C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0600 | 0.1000 | 0.0600 | 0.0700 | -46.154% | 102 | 9,769 | 0.000% |
| 2026-10-14 | 0.1400 | 0.1900 | 0.1200 | 0.1300 | 0.000% | 182 | 9,722 | -46.154% |
| 2026-10-13 | 0.1300 | 0.1900 | 0.1100 | 0.1300 | +8.333% | 374 | 9,907 | -46.154% |
| 2026-10-12 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | -55.556% | 220 | 10,061 | -41.667% |
| 2026-10-09 | 0.3000 | 0.3000 | 0.2600 | 0.2700 | -20.588% | 184 | 10,192 | -74.074% |
| 2026-10-08 | 0.5100 | 0.5500 | 0.3300 | 0.3400 | -43.333% | 503 | 10,345 | -79.412% |
| 2026-10-07 | 0.6500 | 0.6900 | 0.6000 | 0.6000 | -1.639% | 170 | 10,420 | -88.333% |
| 2026-10-06 | 0.8000 | 0.8000 | 0.6100 | 0.6100 | -22.785% | 183 | 10,328 | -88.525% |
| 2026-10-05 | 0.8500 | 1.1400 | 0.7900 | 0.7900 | -36.290% | 179 | 10,341 | -91.139% |
| 2026-10-02 | 1.8900 | 2.1300 | 1.2300 | 1.2400 | -22.013% | 3,944 | 11,430 | -94.355% |
| 2026-10-01 | 1.5700 | 1.7100 | 1.4600 | 1.5900 | -13.587% | 77 | 11,388 | -95.597% |
| 2026-09-30 | 1.4000 | 1.8400 | 1.4000 | 1.8400 | +38.346% | 308 | 11,305 | -96.196% |
| 2026-09-29 | 1.3700 | 1.7400 | 1.3100 | 1.3300 | -2.920% | 130 | 11,343 | -94.737% |
| 2026-09-28 | 2.1500 | 2.3600 | 1.2800 | 1.3700 | -47.308% | 322 | 11,420 | -94.891% |
| 2026-09-25 | 3.3100 | 3.3100 | 2.4500 | 2.6000 | -22.388% | 735 | 11,139 | -97.308% |
| 2026-09-24 | 2.2000 | 3.3500 | 2.2000 | 3.3500 | +34.000% | 3,633 | 9,515 | -97.910% |
| 2026-09-23 | 2.6500 | 2.6500 | 2.1400 | 2.5000 | -16.667% | 593 | 9,497 | -97.200% |
| 2026-09-22 | 2.6500 | 3.0000 | 2.5100 | 3.0000 | +1.695% | 3,405 | 6,717 | -97.667% |
| 2026-09-21 | 2.0500 | 3.7500 | 1.7700 | 2.9500 | +163.393% | 843 | 6,591 | -97.627% |
| 2026-09-18 | 1.2900 | 1.2900 | 0.9400 | 1.1200 | -13.178% | 79 | 6,564 | -93.750% |
| 2026-09-17 | 1.0000 | 1.6000 | 1.0000 | 1.2900 | +89.706% | 120 | 6,484 | -94.574% |
| 2026-09-16 | 0.7500 | 0.7600 | 0.6800 | 0.6800 | +25.926% | 20 | 6,481 | -89.706% |
| 2026-09-15 | 0.6800 | 0.6800 | 0.5300 | 0.5400 | -6.897% | 58 | 6,477 | -87.037% |
| 2026-09-14 | 0.5900 | 0.6300 | 0.5800 | 0.5800 | -38.947% | 358 | 6,255 | -87.931% |
| 2026-09-11 | 1.0100 | 1.1500 | 0.9500 | 0.9500 | 0.000% | 407 | 5,882 | -92.632% |
| 2026-09-10 | 1.2000 | 1.2000 | 0.9500 | 0.9500 | -37.908% | 35 | 5,903 | -92.632% |
| 2026-09-09 | 1.5200 | 1.6000 | 1.5000 | 1.5300 | -10.000% | 75 | 5,892 | -95.425% |
| 2026-09-08 | 1.2500 | 1.7000 | 1.1300 | 1.7000 | +142.857% | 2,993 | 7,370 | -95.882% |
| 2026-09-04 | 0.5700 | 0.7000 | 0.5600 | 0.7000 | +40.000% | 518 | 7,872 | -90.000% |
| 2026-09-03 | 0.3900 | 0.5000 | 0.3800 | 0.5000 | +35.135% | 5 | 7,873 | -86.000% |
| 2026-09-02 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -19.565% | 9 | 7,873 | -81.081% |
| 2026-08-31 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | -11.538% | 2,606 | 7,536 | -84.783% |
| 2026-08-28 | 0.7000 | 0.7000 | 0.5200 | 0.5200 | -22.388% | 54 | 7,576 | -86.538% |
| 2026-08-27 | 0.7100 | 0.7100 | 0.6600 | 0.6700 | +26.415% | 10 | 7,570 | -89.552% |
| 2026-08-26 | 0.6000 | 0.6000 | 0.5200 | 0.5300 | -14.516% | 4 | 7,568 | -86.792% |
| 2026-08-25 | 0.6300 | 0.6300 | 0.6000 | 0.6200 | +8.772% | 12 | 7,568 | -88.710% |
| 2026-08-24 | 0.5900 | 0.6500 | 0.5300 | 0.5700 | -26.923% | 566 | 7,251 | -87.719% |
| 2026-08-21 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | -17.895% | 6 | 7,246 | -91.026% |
| 2026-08-20 | 0.8000 | 0.9500 | 0.7500 | 0.9500 | +3.261% | 2,506 | 5,589 | -92.632% |
| 2026-08-19 | 1.2600 | 1.2700 | 0.9200 | 0.9200 | -22.689% | 382 | 5,276 | -92.391% |
| 2026-08-18 | 1.4800 | 1.4800 | 1.1900 | 1.1900 | -44.131% | 68 | 5,247 | -94.118% |
| 2026-08-17 | 2.4500 | 2.4500 | 2.1100 | 2.1300 | -3.620% | 89 | 5,253 | -96.714% |
| 2026-08-14 | 2.8700 | 2.9500 | 2.1800 | 2.2100 | -21.352% | 232 | 5,219 | -96.833% |
| 2026-08-13 | 2.9000 | 3.2000 | 2.7700 | 2.8100 | +31.925% | 110 | 5,187 | -97.509% |
| 2026-08-12 | 2.0000 | 2.2600 | 2.0000 | 2.1300 | +15.135% | 138 | 5,158 | -96.714% |
| 2026-08-11 | 1.9200 | 1.9200 | 1.8000 | 1.8500 | -7.500% | 10 | 5,157 | -96.216% |
| 2026-08-10 | 2.3000 | 2.3000 | 2.0000 | 2.0000 | -29.825% | 19 | 5,150 | -96.500% |
| 2026-08-07 | 3.4500 | 3.4500 | 2.6000 | 2.8500 | -19.718% | 27 | 5,136 | -97.544% |
| 2026-08-06 | 3.1500 | 3.5500 | 3.1500 | 3.5500 | -1.389% | 3 | 5,134 | -98.028% |
| 2026-08-05 | 3.4500 | 3.6000 | 3.0300 | 3.6000 | -1.370% | 116 | 5,145 | -98.056% |
| 2026-08-04 | 2.4700 | 3.6500 | 2.4700 | 3.6500 | +99.454% | 51 | 5,183 | -98.082% |
| 2026-08-03 | 1.4400 | 1.9000 | 1.4400 | 1.8300 | -16.818% | 1,004 | 5,327 | -96.175% |
| 2026-07-31 | 2.3100 | 2.3100 | 2.2000 | 2.2000 | -3.084% | 16 | 5,315 | -96.818% |
| 2026-07-30 | 1.7800 | 2.3600 | 1.7800 | 2.2700 | +40.123% | 17 | 5,315 | -96.916% |
| 2026-07-29 | 1.6300 | 1.7400 | 1.4400 | 1.6200 | -11.957% | 37 | 5,320 | -95.679% |
| 2026-07-28 | 1.8000 | 1.9100 | 1.6000 | 1.8400 | -22.034% | 111 | 5,350 | -96.196% |
| 2026-07-27 | 2.7400 | 2.7500 | 2.0600 | 2.3600 | -10.606% | 365 | 5,375 | -97.034% |
| 2026-07-24 | 3.6500 | 3.6500 | 2.6400 | 2.6400 | -43.226% | 265 | 5,411 | -97.348% |
| 2026-07-23 | 5.3500 | 5.4800 | 4.6500 | 4.6500 | -20.377% | 52 | 5,370 | -98.495% |
| 2026-07-22 | 6.2600 | 6.2600 | 5.8200 | 5.8400 | -5.195% | 31 | 5,366 | -98.801% |
| 2026-07-21 | 5.6000 | 6.1600 | 5.4000 | 6.1600 | +38.427% | 21 | 5,378 | -98.864% |
| 2026-07-20 | 4.8000 | 5.1000 | 4.4500 | 4.4500 | +1.136% | 5 | 5,378 | -98.427% |
| 2026-07-17 | 3.7000 | 4.7000 | 3.4000 | 4.4000 | +4.265% | 229 | 5,153 | -98.409% |
| 2026-07-16 | 4.9000 | 4.9000 | 4.2200 | 4.2200 | -19.619% | 70 | 5,157 | -98.341% |
| 2026-07-15 | 6.5000 | 6.5000 | 4.8500 | 5.2500 | -19.231% | 50 | 5,155 | -98.667% |
| 2026-07-14 | 6.1000 | 6.5000 | 5.8000 | 6.5000 | +18.182% | 14 | 5,161 | -98.923% |
| 2026-07-13 | 6.3000 | 6.3000 | 5.5000 | 5.5000 | -26.174% | 50 | 5,169 | -98.727% |
| 2026-07-10 | 7.7300 | 7.7300 | 7.3000 | 7.4500 | -18.579% | 15 | 5,160 | -99.060% |
| 2026-07-09 | 9.7000 | 9.8200 | 9.1000 | 9.1500 | +31.655% | 7 | 5,159 | -99.235% |
| 2026-07-08 | 8.0500 | 8.1500 | 6.9500 | 6.9500 | -18.523% | 43 | 5,138 | -98.993% |
| 2026-07-07 | 9.3000 | 9.3000 | 8.0500 | 8.5300 | -30.650% | 194 | 5,104 | -99.179% |
| 2026-07-06 | 12.7100 | 13.4000 | 12.0100 | 12.3000 | +8.370% | 27 | 5,118 | -99.431% |
| 2026-07-02 | 12.2300 | 12.4000 | 11.1100 | 11.3500 | -17.455% | 83 | 5,092 | -99.383% |
| 2026-07-01 | 17.2500 | 17.2500 | 13.6600 | 13.7500 | -27.822% | 37 | 5,090 | -99.491% |
| 2026-06-30 | 17.4000 | 20.2500 | 17.3700 | 19.0500 | +20.570% | 3,875 | 1,419 | -99.633% |
| 2026-06-29 | 11.4000 | 15.8000 | 11.4000 | 15.8000 | +3.879% | 13 | 1,414 | -99.557% |
| 2026-06-26 | 16.0000 | 16.2100 | 14.8000 | 15.2100 | -7.762% | 6 | 1,410 | -99.540% |
| 2026-06-25 | 20.1500 | 20.4000 | 16.0500 | 16.4900 | +3.711% | 40 | 1,393 | -99.576% |
| 2026-06-24 | 17.5500 | 18.6200 | 15.8500 | 15.9000 | -11.667% | 91 | 1,414 | -99.560% |
| 2026-06-23 | 15.5500 | 20.1400 | 15.5500 | 18.0000 | -16.589% | 246 | 1,486 | -99.611% |
| 2026-06-22 | 19.8500 | 22.1500 | 19.6000 | 21.5800 | +18.247% | 74 | 1,508 | -99.676% |
| 2026-06-18 | 16.6800 | 18.2500 | 16.4400 | 18.2500 | +34.587% | 54 | 1,517 | -99.616% |
| 2026-06-17 | 12.2000 | 14.1500 | 12.2000 | 13.5600 | +13.950% | 65 | 1,529 | -99.484% |
| 2026-06-16 | 14.5500 | 14.5500 | 11.8500 | 11.9000 | -26.087% | 100 | 1,504 | -99.412% |
| 2026-06-15 | 17.0500 | 17.0500 | 15.7800 | 16.1000 | +1.899% | 127 | 1,590 | -99.565% |
| 2026-06-12 | 14.0300 | 16.0000 | 14.0300 | 15.8000 | +29.508% | 152 | 1,565 | -99.557% |
| 2026-06-11 | 10.2500 | 12.6100 | 10.1000 | 12.2000 | +41.860% | 378 | 1,623 | -99.426% |
| 2026-06-10 | 9.7500 | 9.8000 | 8.1000 | 8.6000 | -2.273% | 564 | 1,109 | -99.186% |
| 2026-06-09 | 10.8500 | 10.8500 | 6.8700 | 8.8000 | -12.176% | 708 | 967 | -99.205% |
| 2026-06-08 | 8.9500 | 10.6500 | 8.6900 | 10.0200 | +52.977% | 853 | 380 | -99.301% |
| 2026-06-05 | 7.7000 | 7.8000 | 6.5000 | 6.5500 | -34.631% | 173 | 279 | -98.931% |
| 2026-06-04 | 8.8500 | 10.0200 | 8.8500 | 10.0200 | -4.571% | 57 | 264 | -99.301% |
| 2026-06-03 | 11.7000 | 12.2700 | 9.9000 | 10.5000 | +17.978% | 14 | 265 | -99.333% |
| 2026-06-02 | 8.7300 | 9.4300 | 8.5500 | 8.9000 | -11.178% | 86 | 258 | -99.213% |
| 2026-06-01 | 9.4500 | 11.0000 | 9.0000 | 10.0200 | -12.870% | 139 | 192 | -99.301% |
| 2026-05-29 | 12.1000 | 12.4000 | 11.5000 | 11.5000 | -10.714% | 52 | 181 | -99.391% |
| 2026-05-28 | 13.0500 | 13.7700 | 12.6500 | 12.8800 | -0.923% | 95 | 152 | -99.457% |
| 2026-05-27 | 15.0200 | 15.0200 | 12.3000 | 13.0000 | 0.000% | 179 | 0 | -99.462% |