INTC261120C00200000
INTC Nov 20 2026 200.00 Call
optionOPRA
EODOct 15, 2026
0.06USD-25.000%(-0.02)273Vol5,422OI
INTC261120C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0400 | 0.0800 | 0.0300 | 0.0600 | -25.000% | 273 | 5,417 | 0.000% |
| 2026-10-14 | 0.0600 | 0.0800 | 0.0300 | 0.0800 | +14.286% | 710 | 5,620 | -25.000% |
| 2026-10-13 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | +40.000% | 323 | 5,723 | -14.286% |
| 2026-10-12 | 0.1100 | 0.1400 | 0.0500 | 0.0500 | -54.545% | 431 | 5,511 | +20.000% |
| 2026-10-09 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | -15.385% | 218 | 5,502 | -45.455% |
| 2026-10-08 | 0.2400 | 0.3000 | 0.1300 | 0.1300 | -55.172% | 221 | 5,462 | -53.846% |
| 2026-10-07 | 0.2800 | 0.3600 | 0.2800 | 0.2900 | -3.333% | 567 | 5,347 | -79.310% |
| 2026-10-06 | 0.4100 | 0.4100 | 0.3000 | 0.3000 | -21.053% | 508 | 5,309 | -80.000% |
| 2026-10-05 | 0.4700 | 0.5800 | 0.3800 | 0.3800 | -38.710% | 589 | 5,082 | -84.211% |
| 2026-10-02 | 1.0000 | 1.1900 | 0.6200 | 0.6200 | -26.190% | 115 | 5,062 | -90.323% |
| 2026-10-01 | 0.9000 | 0.9900 | 0.7700 | 0.8400 | -17.647% | 174 | 5,077 | -92.857% |
| 2026-09-30 | 0.9000 | 1.0500 | 0.7900 | 1.0200 | +45.714% | 476 | 4,752 | -94.118% |
| 2026-09-29 | 0.6800 | 0.9600 | 0.6800 | 0.7000 | -7.895% | 78 | 4,795 | -91.429% |
| 2026-09-28 | 1.3500 | 1.3500 | 0.7000 | 0.7600 | -51.282% | 287 | 4,902 | -92.105% |
| 2026-09-25 | 1.9700 | 1.9700 | 1.4500 | 1.5600 | -25.359% | 423 | 4,758 | -96.154% |
| 2026-09-24 | 1.4600 | 2.0900 | 1.3400 | 2.0900 | +58.333% | 4,064 | 2,962 | -97.129% |
| 2026-09-23 | 1.8600 | 1.8600 | 1.2400 | 1.3200 | -26.257% | 207 | 2,873 | -95.455% |
| 2026-09-22 | 1.4400 | 1.7900 | 1.4400 | 1.7900 | +2.286% | 317 | 2,798 | -96.648% |
| 2026-09-21 | 1.1000 | 2.3200 | 1.1000 | 1.7500 | +207.018% | 485 | 2,805 | -96.571% |
| 2026-09-18 | 0.6600 | 0.6600 | 0.5200 | 0.5700 | -25.974% | 39 | 2,799 | -89.474% |
| 2026-09-17 | 0.5700 | 0.9100 | 0.5700 | 0.7700 | +113.889% | 388 | 2,663 | -92.208% |
| 2026-09-16 | 0.4100 | 0.4400 | 0.3600 | 0.3600 | +33.333% | 20 | 2,647 | -83.333% |
| 2026-09-15 | 0.4000 | 0.4000 | 0.2700 | 0.2700 | -15.625% | 29 | 2,631 | -77.778% |
| 2026-09-14 | 0.3100 | 0.3500 | 0.3100 | 0.3200 | -37.255% | 31 | 2,618 | -81.250% |
| 2026-09-11 | 0.6000 | 0.6000 | 0.4800 | 0.5100 | -8.929% | 44 | 2,612 | -88.235% |
| 2026-09-10 | 0.7900 | 0.7900 | 0.5600 | 0.5600 | -39.785% | 23 | 2,595 | -89.286% |
| 2026-09-09 | 0.9600 | 1.0100 | 0.9200 | 0.9300 | -9.709% | 39 | 2,583 | -93.548% |
| 2026-09-08 | 0.7000 | 1.0600 | 0.7000 | 1.0300 | +134.091% | 86 | 2,579 | -94.175% |
| 2026-09-04 | 0.3500 | 0.4400 | 0.3500 | 0.4400 | +76.000% | 266 | 2,459 | -86.364% |
| 2026-09-03 | 0.2200 | 0.3100 | 0.2200 | 0.2500 | +13.636% | 28 | 2,451 | -76.000% |
| 2026-09-02 | 0.2100 | 0.2500 | 0.1800 | 0.2200 | -12.000% | 39 | 2,446 | -72.727% |
| 2026-09-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 2 | 2,446 | -76.000% |
| 2026-08-31 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -15.625% | 5 | 2,446 | -77.778% |
| 2026-08-28 | 0.4600 | 0.4600 | 0.3000 | 0.3200 | -17.949% | 43 | 2,450 | -81.250% |
| 2026-08-27 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | +2.632% | 64 | 2,472 | -84.615% |
| 2026-08-26 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | +22.581% | 83 | 2,439 | -84.211% |
| 2026-08-25 | 0.4200 | 0.4500 | 0.3100 | 0.3100 | -18.421% | 16 | 2,427 | -80.645% |
| 2026-08-24 | 0.4200 | 0.4200 | 0.3600 | 0.3800 | -20.833% | 25 | 2,417 | -84.211% |
| 2026-08-21 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -11.111% | 31 | 2,387 | -87.500% |
| 2026-08-20 | 0.5500 | 0.5700 | 0.4800 | 0.5400 | -6.897% | 7 | 2,385 | -88.889% |
| 2026-08-19 | 0.6500 | 0.6500 | 0.5500 | 0.5800 | -24.675% | 18 | 2,371 | -89.655% |
| 2026-08-18 | 1.0800 | 1.0800 | 0.7400 | 0.7700 | -42.963% | 193 | 2,348 | -92.208% |
| 2026-08-17 | 1.4100 | 1.5300 | 1.3500 | 1.3500 | -10.000% | 161 | 2,204 | -95.556% |
| 2026-08-14 | 1.8000 | 1.8000 | 1.5000 | 1.5000 | -21.053% | 38 | 2,201 | -96.000% |
| 2026-08-13 | 1.3300 | 2.1000 | 1.3300 | 1.9000 | +26.667% | 152 | 2,169 | -96.842% |
| 2026-08-12 | 1.5000 | 1.5000 | 1.3300 | 1.5000 | +25.000% | 11 | 2,164 | -96.000% |
| 2026-08-11 | 1.2400 | 1.2700 | 1.1800 | 1.2000 | -10.448% | 82 | 2,111 | -95.000% |
| 2026-08-10 | 1.5000 | 1.5000 | 1.2900 | 1.3400 | -27.568% | 75 | 2,152 | -95.522% |
| 2026-08-07 | 2.0200 | 2.0200 | 1.7500 | 1.8500 | -11.905% | 29 | 2,151 | -96.757% |
| 2026-08-06 | 1.9900 | 2.4100 | 1.8300 | 2.1000 | -16.000% | 23 | 2,137 | -97.143% |
| 2026-08-05 | 2.1500 | 2.5400 | 2.1500 | 2.5000 | -3.846% | 419 | 1,873 | -97.600% |
| 2026-08-04 | 1.5100 | 2.6000 | 1.5100 | 2.6000 | +120.339% | 47 | 1,884 | -97.692% |
| 2026-08-03 | 1.0000 | 1.2200 | 1.0000 | 1.1800 | -15.714% | 61 | 1,871 | -94.915% |
| 2026-07-31 | 1.5000 | 1.6300 | 1.3700 | 1.4000 | -3.448% | 150 | 1,745 | -95.714% |
| 2026-07-30 | 1.3700 | 1.7700 | 1.3700 | 1.4500 | +57.609% | 153 | 1,764 | -95.862% |
| 2026-07-29 | 1.1000 | 1.1600 | 0.9200 | 0.9200 | -26.400% | 56 | 1,768 | -93.478% |
| 2026-07-28 | 1.1600 | 1.2500 | 1.1000 | 1.2500 | -17.219% | 48 | 1,782 | -95.200% |
| 2026-07-27 | 1.7800 | 1.7800 | 1.3800 | 1.5100 | -20.526% | 101 | 1,830 | -96.026% |
| 2026-07-24 | 2.9500 | 3.0500 | 1.8200 | 1.9000 | -46.479% | 2,988 | 3,825 | -96.842% |
| 2026-07-23 | 3.9500 | 4.0600 | 3.3400 | 3.5500 | -16.471% | 114 | 3,763 | -98.310% |
| 2026-07-22 | 4.7000 | 4.7000 | 4.1500 | 4.2500 | -7.609% | 76 | 3,696 | -98.588% |
| 2026-07-21 | 4.1500 | 4.6000 | 4.0000 | 4.6000 | +39.394% | 258 | 3,816 | -98.696% |
| 2026-07-20 | 3.6000 | 3.6000 | 3.2000 | 3.3000 | -1.786% | 66 | 3,839 | -98.182% |
| 2026-07-17 | 2.7000 | 3.4500 | 2.3800 | 3.3600 | +5.000% | 46 | 3,856 | -98.214% |
| 2026-07-16 | 3.5000 | 3.5000 | 3.1000 | 3.2000 | -23.810% | 43 | 3,859 | -98.125% |
| 2026-07-15 | 4.7000 | 4.7800 | 3.6000 | 4.2000 | -19.231% | 713 | 3,738 | -98.571% |
| 2026-07-14 | 4.8300 | 5.3000 | 4.3000 | 5.2000 | +22.931% | 67 | 3,728 | -98.846% |
| 2026-07-13 | 4.6000 | 4.9000 | 4.0000 | 4.2300 | -25.789% | 134 | 3,746 | -98.582% |
| 2026-07-10 | 6.0500 | 6.2000 | 5.2500 | 5.7000 | -11.628% | 386 | 3,454 | -98.947% |
| 2026-07-09 | 7.1000 | 7.7000 | 6.4500 | 6.4500 | +1.575% | 3,660 | 211 | -99.070% |
| 2026-07-08 | 5.5000 | 6.3500 | 5.5000 | 6.3500 | -3.053% | 18 | 210 | -99.055% |
| 2026-07-07 | 7.3500 | 7.3500 | 6.2500 | 6.5500 | -28.727% | 67 | 220 | -99.084% |
| 2026-07-06 | 10.3000 | 10.7200 | 9.1900 | 9.1900 | +2.111% | 48 | 199 | -99.347% |
| 2026-07-02 | 9.6000 | 9.6000 | 8.9200 | 9.0000 | -18.182% | 20 | 189 | -99.333% |
| 2026-07-01 | 12.9100 | 12.9100 | 10.9000 | 11.0000 | -30.114% | 61 | 168 | -99.455% |
| 2026-06-30 | 13.0700 | 16.0000 | 13.0700 | 15.7400 | +31.167% | 19 | 163 | -99.619% |
| 2026-06-29 | 11.0500 | 12.2000 | 8.8800 | 12.0000 | +1.695% | 33 | 167 | -99.500% |
| 2026-06-26 | 12.0000 | 13.0000 | 11.3600 | 11.8000 | -10.741% | 33 | 159 | -99.492% |
| 2026-06-25 | 17.0000 | 17.0000 | 12.5200 | 13.2200 | +0.916% | 56 | 144 | -99.546% |
| 2026-06-24 | 13.3900 | 14.7900 | 13.0000 | 13.1000 | -9.028% | 93 | 117 | -99.542% |
| 2026-06-23 | 12.0000 | 16.3000 | 12.0000 | 14.4000 | -16.715% | 82 | 94 | -99.583% |
| 2026-06-22 | 17.5000 | 17.5400 | 16.5500 | 17.2900 | 0.000% | 110 | 94 | -99.653% |