INTC261120C00020000
INTC Nov 20 2026 20.00 Call
optionOPRA
EODOct 1, 2026
100.58USD+1.956%(+1.93)1Vol264OI
INTC261120C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 100.58 | 100.58 | 100.58 | 100.58 | +1.956% | 1 | 264 | 0.000% |
| 2026-09-30 | 98.65 | 98.65 | 98.65 | 98.65 | -1.498% | 10 | 254 | +1.956% |
| 2026-09-24 | 100.15 | 100.15 | 100.15 | 100.15 | -1.330% | 1 | 255 | +0.429% |
| 2026-09-21 | 101.20 | 101.50 | 101.20 | 101.50 | +11.416% | 3 | 255 | -0.906% |
| 2026-09-17 | 91.10 | 91.10 | 91.10 | 91.10 | +19.413% | 1 | 254 | +10.406% |
| 2026-09-14 | 77.40 | 77.40 | 76.29 | 76.29 | -7.996% | 2 | 254 | +31.839% |
| 2026-09-11 | 82.92 | 82.92 | 82.92 | 82.92 | +20.593% | 1 | 254 | +21.298% |
| 2026-08-25 | 68.76 | 68.76 | 68.76 | 68.76 | -19.494% | 5 | 254 | +46.277% |
| 2026-08-13 | 85.03 | 85.41 | 85.03 | 85.41 | +25.235% | 3 | 255 | +17.761% |
| 2026-07-27 | 68.00 | 68.20 | 68.00 | 68.20 | -5.396% | 2 | 253 | +47.478% |
| 2026-07-17 | 72.09 | 72.09 | 72.09 | 72.09 | -10.846% | 2 | 255 | +39.520% |
| 2026-07-16 | 80.86 | 80.86 | 80.86 | 80.86 | -1.185% | 1 | 254 | +24.388% |
| 2026-07-15 | 81.83 | 81.83 | 81.83 | 81.83 | -21.097% | 2 | 252 | +22.913% |
| 2026-07-06 | 103.71 | 103.71 | 103.71 | 103.71 | +3.710% | 1 | 252 | -3.018% |
| 2026-06-12 | 100.00 | 100.00 | 100.00 | 100.00 | +16.686% | 1 | 252 | +0.580% |
| 2026-06-09 | 81.68 | 85.70 | 80.50 | 85.70 | -3.404% | 3 | 255 | +17.363% |
| 2026-06-01 | 88.72 | 88.72 | 88.72 | 88.72 | -2.183% | 1 | 254 | +13.368% |
| 2026-05-06 | 89.10 | 90.70 | 89.10 | 90.70 | +3.103% | 2 | 253 | +10.893% |
| 2026-05-05 | 87.97 | 87.97 | 87.97 | 87.97 | +10.363% | 2 | 255 | +14.334% |
| 2026-05-01 | 80.18 | 80.32 | 79.71 | 79.71 | +8.140% | 6 | 254 | +26.182% |
| 2026-04-29 | 71.00 | 73.71 | 71.00 | 73.71 | +18.600% | 2 | 254 | +36.454% |
| 2026-04-24 | 61.47 | 62.15 | 61.47 | 62.15 | +31.953% | 5 | 254 | +61.834% |
| 2026-04-23 | 47.10 | 47.10 | 47.10 | 47.10 | +77.535% | 2 | 256 | +113.546% |
| 2026-03-26 | 26.53 | 26.53 | 26.53 | 26.53 | -0.226% | 1 | 256 | +279.118% |
| 2026-03-20 | 26.59 | 26.59 | 26.59 | 26.59 | +10.332% | 1 | 257 | +278.263% |
| 2026-03-03 | 24.10 | 24.10 | 24.10 | 24.10 | -14.051% | 50 | 257 | +317.344% |
| 2026-02-25 | 27.92 | 28.04 | 27.92 | 28.04 | +2.336% | 2 | 246 | +258.702% |
| 2026-02-24 | 26.75 | 27.43 | 26.50 | 27.40 | +1.481% | 458 | 246 | +267.080% |
| 2026-01-23 | 27.45 | 27.45 | 26.35 | 27.00 | -20.937% | 3 | 20 | +272.519% |
| 2026-01-21 | 34.15 | 34.15 | 34.15 | 34.15 | +11.419% | 2 | 20 | +194.524% |
| 2026-01-14 | 30.65 | 30.65 | 30.65 | 30.65 | +19.727% | 2 | 22 | +228.157% |
| 2026-01-09 | 25.60 | 25.60 | 25.60 | 25.60 | +19.906% | 1 | 20 | +292.891% |
| 2026-01-05 | 21.35 | 21.35 | 21.35 | 21.35 | +14.785% | 1 | 15 | +371.101% |
| 2025-12-31 | 19.20 | 19.20 | 18.60 | 18.60 | +9.027% | 5 | 15 | +440.753% |
| 2025-12-24 | 17.06 | 17.06 | 17.06 | 17.06 | +4.024% | 15 | 15 | +489.566% |
| 2025-12-23 | 16.35 | 16.40 | 16.35 | 16.40 | 0.000% | 15 | 15 | +513.293% |