INTC261120C00185000
INTC Nov 20 2026 185.00 Call
optionOPRA
EODOct 15, 2026
0.08USD0.000%(0.00)32Vol1,085OI
INTC261120C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 32 | 1,086 | 0.000% |
| 2026-10-14 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | -20.000% | 4 | 1,085 | 0.000% |
| 2026-10-13 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 1,085 | -20.000% |
| 2026-10-12 | 0.1400 | 0.1400 | 0.0900 | 0.0900 | -55.000% | 112 | 1,076 | -11.111% |
| 2026-10-09 | 0.2500 | 0.2500 | 0.1900 | 0.2000 | -33.333% | 34 | 1,077 | -60.000% |
| 2026-10-08 | 0.4300 | 0.5000 | 0.2900 | 0.3000 | -46.429% | 86 | 1,130 | -73.333% |
| 2026-10-07 | 0.5800 | 0.5800 | 0.5200 | 0.5600 | -5.085% | 22 | 1,131 | -85.714% |
| 2026-10-06 | 0.6300 | 0.6300 | 0.5200 | 0.5900 | -15.714% | 93 | 1,098 | -86.441% |
| 2026-10-05 | 0.8500 | 0.8500 | 0.7000 | 0.7000 | -33.962% | 114 | 1,072 | -88.571% |
| 2026-10-02 | 1.6300 | 1.7500 | 1.0400 | 1.0600 | -20.301% | 612 | 822 | -92.453% |
| 2026-10-01 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -10.738% | 1 | 823 | -93.985% |
| 2026-09-30 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | +29.565% | 8 | 824 | -94.631% |
| 2026-09-29 | 1.1700 | 1.5200 | 1.1500 | 1.1500 | -4.959% | 34 | 821 | -93.043% |
| 2026-09-28 | 1.9700 | 1.9700 | 1.1100 | 1.2100 | -46.222% | 34 | 824 | -93.388% |
| 2026-09-25 | 2.4400 | 2.4900 | 2.2500 | 2.2500 | -24.497% | 112 | 810 | -96.444% |
| 2026-09-24 | 2.5800 | 3.0000 | 2.1700 | 2.9800 | +33.632% | 91 | 787 | -97.315% |
| 2026-09-23 | 2.1600 | 2.2300 | 1.8500 | 2.2300 | -11.155% | 146 | 793 | -96.413% |
| 2026-09-22 | 2.5200 | 2.5200 | 2.2400 | 2.5100 | -2.713% | 45 | 790 | -96.813% |
| 2026-09-21 | 1.8100 | 3.1500 | 1.8100 | 2.5800 | +196.552% | 102 | 721 | -96.899% |
| 2026-09-18 | 1.0100 | 1.0100 | 0.8400 | 0.8700 | -29.268% | 55 | 693 | -90.805% |
| 2026-09-17 | 0.9100 | 1.3300 | 0.9100 | 1.2300 | +78.261% | 40 | 681 | -93.496% |
| 2026-09-16 | 0.6300 | 0.6900 | 0.6100 | 0.6900 | +56.818% | 4 | 681 | -88.406% |
| 2026-09-15 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -15.385% | 1 | 681 | -81.818% |
| 2026-09-14 | 0.5200 | 0.5200 | 0.4800 | 0.5200 | -34.177% | 105 | 744 | -84.615% |
| 2026-09-11 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -4.819% | 1 | 744 | -89.873% |
| 2026-09-10 | 1.0000 | 1.0000 | 0.8300 | 0.8300 | -39.855% | 47 | 744 | -90.361% |
| 2026-09-09 | 1.4400 | 1.4400 | 1.3300 | 1.3800 | -8.000% | 139 | 734 | -94.203% |
| 2026-09-08 | 1.0700 | 1.5000 | 1.0700 | 1.5000 | +150.000% | 47 | 713 | -94.667% |
| 2026-09-04 | 0.5100 | 0.6200 | 0.4900 | 0.6000 | +71.429% | 7 | 712 | -86.667% |
| 2026-09-03 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 1 | 712 | -77.143% |
| 2026-09-01 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 1 | 713 | -76.471% |
| 2026-08-31 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -6.818% | 39 | 748 | -80.488% |
| 2026-08-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -20.000% | 1 | 749 | -81.818% |
| 2026-08-27 | 0.6300 | 0.6300 | 0.5500 | 0.5500 | +5.769% | 6 | 745 | -85.455% |
| 2026-08-24 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | -34.177% | 3 | 745 | -84.615% |
| 2026-08-20 | 0.6900 | 0.7900 | 0.6900 | 0.7900 | -5.952% | 8 | 746 | -89.873% |
| 2026-08-19 | 0.8300 | 0.8500 | 0.8300 | 0.8400 | -27.586% | 66 | 796 | -90.476% |
| 2026-08-18 | 1.2900 | 1.2900 | 1.1200 | 1.1600 | -42.000% | 13 | 794 | -93.103% |
| 2026-08-17 | 1.9900 | 2.1100 | 1.8700 | 2.0000 | -0.990% | 107 | 801 | -96.000% |
| 2026-08-14 | 2.3700 | 2.3800 | 2.0100 | 2.0200 | -19.200% | 22 | 798 | -96.040% |
| 2026-08-13 | 2.0000 | 2.7400 | 2.0000 | 2.5000 | +25.000% | 12 | 796 | -96.800% |
| 2026-08-12 | 1.8700 | 2.0000 | 1.8200 | 2.0000 | +17.647% | 58 | 799 | -96.000% |
| 2026-08-11 | 1.7000 | 1.7400 | 1.6600 | 1.7000 | -45.161% | 9 | 799 | -95.294% |
| 2026-08-06 | 2.9900 | 3.1000 | 2.9900 | 3.1000 | +3.333% | 426 | 974 | -97.419% |
| 2026-08-05 | 3.3000 | 3.3000 | 2.8300 | 3.0000 | -6.250% | 54 | 980 | -97.333% |
| 2026-08-04 | 2.8600 | 3.2000 | 2.8600 | 3.2000 | +59.204% | 7 | 982 | -97.500% |
| 2026-07-31 | 2.0700 | 2.0700 | 2.0100 | 2.0100 | -0.495% | 3 | 982 | -96.020% |
| 2026-07-30 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | +40.278% | 10 | 989 | -96.040% |
| 2026-07-29 | 1.5100 | 1.5100 | 1.4300 | 1.4400 | -10.000% | 9 | 988 | -94.444% |
| 2026-07-28 | 1.6600 | 1.7100 | 1.6000 | 1.6000 | -13.514% | 34 | 986 | -95.000% |
| 2026-07-27 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | -31.481% | 2 | 986 | -95.676% |
| 2026-07-24 | 3.0500 | 3.0500 | 2.6700 | 2.7000 | -40.000% | 181 | 1,005 | -97.037% |
| 2026-07-23 | 4.6000 | 4.6000 | 4.2700 | 4.5000 | -15.888% | 90 | 931 | -98.222% |
| 2026-07-22 | 5.7300 | 5.9000 | 5.3500 | 5.3500 | +1.326% | 55 | 883 | -98.505% |
| 2026-07-21 | 5.1500 | 5.2800 | 5.1500 | 5.2800 | +24.235% | 8 | 886 | -98.485% |
| 2026-07-20 | 4.6500 | 4.6500 | 4.2000 | 4.2500 | -1.163% | 51 | 837 | -98.118% |
| 2026-07-17 | 3.4000 | 4.3400 | 3.4000 | 4.3000 | +2.381% | 14 | 839 | -98.140% |
| 2026-07-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -20.455% | 8 | 847 | -98.095% |
| 2026-07-15 | 5.1500 | 5.2800 | 4.8000 | 5.2800 | -9.744% | 7 | 845 | -98.485% |
| 2026-07-14 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | +14.706% | 2 | 845 | -98.632% |
| 2026-07-13 | 5.7000 | 5.7000 | 4.9800 | 5.1000 | -27.143% | 415 | 436 | -98.431% |
| 2026-07-10 | 6.9000 | 7.2200 | 6.9000 | 7.0000 | -19.075% | 5 | 436 | -98.857% |
| 2026-07-09 | 8.6000 | 8.6500 | 8.5500 | 8.6500 | +32.873% | 29 | 412 | -99.075% |
| 2026-07-08 | 7.4000 | 7.4000 | 6.5100 | 6.5100 | -20.610% | 14 | 410 | -98.771% |
| 2026-07-07 | 8.3000 | 8.3000 | 7.6000 | 8.2000 | -27.753% | 12 | 409 | -99.024% |
| 2026-07-06 | 12.8000 | 13.1000 | 11.3500 | 11.3500 | +4.128% | 42 | 377 | -99.295% |
| 2026-07-02 | 12.1900 | 12.1900 | 10.9000 | 10.9000 | -16.154% | 5 | 376 | -99.266% |
| 2026-07-01 | 16.0500 | 16.0500 | 13.0000 | 13.0000 | -28.962% | 6 | 375 | -99.385% |
| 2026-06-30 | 16.3500 | 19.1500 | 16.3400 | 18.3000 | +26.207% | 17 | 370 | -99.563% |
| 2026-06-29 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -4.918% | 3 | 367 | -99.448% |
| 2026-06-26 | 14.1900 | 15.2500 | 14.1900 | 15.2500 | -3.967% | 2 | 368 | -99.475% |
| 2026-06-25 | 15.8000 | 15.8800 | 15.8000 | 15.8800 | -8.997% | 2 | 367 | -99.496% |
| 2026-06-24 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +2.647% | 1 | 368 | -99.542% |
| 2026-06-23 | 15.9100 | 19.2500 | 15.9100 | 17.0000 | -15.296% | 96 | 326 | -99.529% |
| 2026-06-22 | 20.0000 | 20.3000 | 18.7400 | 20.0700 | +14.817% | 21 | 331 | -99.601% |
| 2026-06-18 | 15.6000 | 17.4800 | 15.5500 | 17.4800 | +40.402% | 11 | 332 | -99.542% |
| 2026-06-17 | 11.8000 | 13.0000 | 11.7500 | 12.4500 | +13.182% | 124 | 239 | -99.357% |
| 2026-06-16 | 13.7500 | 13.7500 | 11.0000 | 11.0000 | -28.479% | 359 | 30 | -99.273% |
| 2026-06-15 | 15.2000 | 15.4000 | 15.2000 | 15.3800 | 0.000% | 34 | 0 | -99.480% |