INTC261120C00210000
INTC Nov 20 2026 210.00 Call
optionOPRA
EODOct 15, 2026
0.05USD+25.000%(+0.01)897Vol8,549OI
INTC261120C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0600 | 0.0600 | 0.0100 | 0.0500 | +25.000% | 897 | 7,747 | 0.000% |
| 2026-10-14 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 4 | 7,747 | +25.000% |
| 2026-10-13 | 0.0500 | 0.0500 | 0.0300 | 0.0500 | 0.000% | 19 | 7,762 | 0.000% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 137 | 7,703 | 0.000% |
| 2026-10-09 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | -61.538% | 76 | 7,633 | 0.000% |
| 2026-10-08 | 0.1800 | 0.1900 | 0.1300 | 0.1300 | -38.095% | 268 | 7,626 | -61.538% |
| 2026-10-07 | 0.2000 | 0.2500 | 0.2000 | 0.2100 | -12.500% | 586 | 7,640 | -76.190% |
| 2026-10-06 | 0.2400 | 0.2500 | 0.2100 | 0.2400 | -11.111% | 1,261 | 6,465 | -79.167% |
| 2026-10-05 | 0.3500 | 0.3500 | 0.2500 | 0.2700 | -40.000% | 31 | 6,482 | -81.481% |
| 2026-10-02 | 0.7300 | 0.8700 | 0.4300 | 0.4500 | -32.836% | 791 | 5,764 | -88.889% |
| 2026-10-01 | 0.6600 | 0.7400 | 0.6100 | 0.6700 | -12.987% | 39 | 5,778 | -92.537% |
| 2026-09-30 | 0.7000 | 0.7700 | 0.5900 | 0.7700 | +54.000% | 42 | 5,783 | -93.506% |
| 2026-09-29 | 0.5700 | 0.7400 | 0.5000 | 0.5000 | -9.091% | 191 | 5,734 | -90.000% |
| 2026-09-28 | 1.1000 | 1.1000 | 0.5200 | 0.5500 | -55.285% | 613 | 5,880 | -90.909% |
| 2026-09-25 | 1.5100 | 1.5700 | 1.1400 | 1.2300 | -24.074% | 807 | 5,478 | -95.935% |
| 2026-09-24 | 0.9700 | 1.6200 | 0.9700 | 1.6200 | +47.273% | 395 | 5,307 | -96.914% |
| 2026-09-23 | 1.2800 | 1.2800 | 0.9700 | 1.1000 | -21.429% | 187 | 5,258 | -95.455% |
| 2026-09-22 | 1.2800 | 1.4000 | 1.1300 | 1.4000 | -1.408% | 186 | 5,231 | -96.429% |
| 2026-09-21 | 0.7200 | 1.9000 | 0.7200 | 1.4200 | +184.000% | 528 | 5,271 | -96.479% |
| 2026-09-18 | 0.4700 | 0.5000 | 0.3900 | 0.5000 | -16.667% | 126 | 5,186 | -90.000% |
| 2026-09-17 | 0.4000 | 0.7000 | 0.4000 | 0.6000 | +106.897% | 100 | 5,189 | -91.667% |
| 2026-09-16 | 0.3000 | 0.3700 | 0.2900 | 0.2900 | +52.632% | 129 | 5,167 | -82.759% |
| 2026-09-15 | 0.2800 | 0.3000 | 0.1900 | 0.1900 | -20.833% | 563 | 5,125 | -73.684% |
| 2026-09-14 | 0.2000 | 0.2600 | 0.2000 | 0.2400 | -40.000% | 153 | 5,122 | -79.167% |
| 2026-09-11 | 0.4800 | 0.5600 | 0.4000 | 0.4000 | -6.977% | 36 | 5,109 | -87.500% |
| 2026-09-10 | 0.5900 | 0.6500 | 0.3900 | 0.4300 | -41.892% | 241 | 5,089 | -88.372% |
| 2026-09-09 | 0.7300 | 0.8200 | 0.7300 | 0.7400 | -8.642% | 1,928 | 3,780 | -93.243% |
| 2026-09-08 | 0.5000 | 0.8600 | 0.5000 | 0.8100 | +161.290% | 1,984 | 3,371 | -93.827% |
| 2026-09-04 | 0.2700 | 0.3100 | 0.2400 | 0.3100 | +40.909% | 38 | 3,409 | -83.871% |
| 2026-09-03 | 0.2100 | 0.2400 | 0.1800 | 0.2200 | +29.412% | 221 | 3,479 | -77.273% |
| 2026-09-02 | 0.1900 | 0.2000 | 0.1500 | 0.1700 | -10.526% | 52 | 3,474 | -70.588% |
| 2026-09-01 | 0.2200 | 0.2200 | 0.1800 | 0.1900 | -17.391% | 23 | 3,454 | -73.684% |
| 2026-08-31 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | -8.000% | 18 | 3,449 | -78.261% |
| 2026-08-28 | 0.3700 | 0.3700 | 0.2500 | 0.2500 | -21.875% | 5 | 3,444 | -80.000% |
| 2026-08-27 | 0.3100 | 0.3800 | 0.3100 | 0.3200 | +18.519% | 52 | 3,472 | -84.375% |
| 2026-08-26 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | +8.000% | 9 | 3,464 | -81.481% |
| 2026-08-25 | 0.3800 | 0.3800 | 0.2500 | 0.2500 | -21.875% | 23 | 3,456 | -80.000% |
| 2026-08-24 | 0.2900 | 0.3400 | 0.2700 | 0.3200 | -21.951% | 32 | 3,432 | -84.375% |
| 2026-08-21 | 0.4600 | 0.4900 | 0.4000 | 0.4100 | -10.870% | 47 | 3,425 | -87.805% |
| 2026-08-20 | 0.4200 | 0.4700 | 0.3800 | 0.4600 | -4.167% | 188 | 3,320 | -89.130% |
| 2026-08-19 | 0.6300 | 0.6300 | 0.4300 | 0.4800 | -17.241% | 53 | 3,293 | -89.583% |
| 2026-08-18 | 0.8800 | 0.8800 | 0.5800 | 0.5800 | -47.748% | 255 | 3,162 | -91.379% |
| 2026-08-17 | 1.1800 | 1.3000 | 1.1100 | 1.1100 | +21.978% | 149 | 3,119 | -95.495% |
| 2026-08-14 | 1.5200 | 1.5500 | 0.9100 | 0.9100 | -40.132% | 414 | 2,960 | -94.505% |
| 2026-08-13 | 1.2500 | 1.7200 | 1.2500 | 1.5200 | +32.174% | 116 | 2,982 | -96.711% |
| 2026-08-12 | 0.9000 | 1.3200 | 0.9000 | 1.1500 | +15.000% | 335 | 2,894 | -95.652% |
| 2026-08-11 | 0.9500 | 1.0900 | 0.9500 | 1.0000 | -3.846% | 17 | 2,888 | -95.000% |
| 2026-08-10 | 1.1000 | 1.1700 | 1.0400 | 1.0400 | -30.667% | 25 | 2,877 | -95.192% |
| 2026-08-07 | 1.9000 | 1.9000 | 1.5000 | 1.5000 | -11.765% | 7 | 2,875 | -96.667% |
| 2026-08-06 | 1.7000 | 1.9500 | 1.7000 | 1.7000 | -20.188% | 563 | 2,416 | -97.059% |
| 2026-08-05 | 2.1500 | 2.1500 | 1.9200 | 2.1300 | -2.740% | 7 | 2,416 | -97.653% |
| 2026-08-04 | 1.1600 | 2.1900 | 1.1600 | 2.1900 | +110.577% | 402 | 2,324 | -97.717% |
| 2026-08-03 | 0.7100 | 1.0500 | 0.7100 | 1.0400 | -16.800% | 26 | 2,312 | -95.192% |
| 2026-07-31 | 1.4100 | 1.4100 | 1.2100 | 1.2500 | 0.000% | 72 | 2,257 | -96.000% |
| 2026-07-30 | 1.3000 | 1.4900 | 1.2500 | 1.2500 | +58.228% | 479 | 2,303 | -96.000% |
| 2026-07-29 | 1.0400 | 1.1100 | 0.7800 | 0.7900 | -23.301% | 27 | 2,301 | -93.671% |
| 2026-07-28 | 0.8900 | 1.1000 | 0.8900 | 1.0300 | -21.970% | 66 | 2,278 | -95.146% |
| 2026-07-27 | 1.5000 | 1.5200 | 1.2000 | 1.3200 | -16.456% | 44 | 2,262 | -96.212% |
| 2026-07-24 | 2.4600 | 2.6000 | 1.5800 | 1.5800 | -47.333% | 680 | 2,243 | -96.835% |
| 2026-07-23 | 3.3000 | 3.3000 | 2.8700 | 3.0000 | -16.435% | 35 | 2,242 | -98.333% |
| 2026-07-22 | 4.0000 | 4.0000 | 3.5900 | 3.5900 | -10.250% | 5 | 2,242 | -98.607% |
| 2026-07-21 | 3.6000 | 4.0000 | 3.3500 | 4.0000 | +36.054% | 521 | 1,962 | -98.750% |
| 2026-07-20 | 3.2500 | 3.3000 | 2.9400 | 2.9400 | +1.031% | 23 | 1,960 | -98.299% |
| 2026-07-17 | 2.2800 | 2.9100 | 2.2200 | 2.9100 | +7.778% | 145 | 1,912 | -98.282% |
| 2026-07-16 | 3.1000 | 3.1000 | 2.7000 | 2.7000 | -26.230% | 15 | 1,906 | -98.148% |
| 2026-07-15 | 4.0500 | 4.0500 | 3.2000 | 3.6600 | -19.560% | 36 | 1,876 | -98.634% |
| 2026-07-14 | 4.2000 | 4.6000 | 3.8700 | 4.5500 | +24.658% | 254 | 1,686 | -98.901% |
| 2026-07-13 | 4.1000 | 4.1000 | 3.4500 | 3.6500 | -25.510% | 20 | 1,682 | -98.630% |
| 2026-07-10 | 4.9900 | 5.0000 | 4.6000 | 4.9000 | -16.239% | 120 | 1,656 | -98.980% |
| 2026-07-09 | 6.3500 | 6.6500 | 5.8500 | 5.8500 | +12.500% | 126 | 1,533 | -99.145% |
| 2026-07-08 | 5.4100 | 5.4100 | 4.9000 | 5.2000 | -5.455% | 14 | 1,531 | -99.038% |
| 2026-07-07 | 6.5500 | 6.5500 | 5.3800 | 5.5000 | -35.446% | 204 | 1,441 | -99.091% |
| 2026-07-06 | 8.5300 | 9.6000 | 8.4000 | 8.5200 | +7.848% | 972 | 548 | -99.413% |
| 2026-07-02 | 9.9500 | 10.0000 | 7.5000 | 7.9000 | -16.842% | 127 | 592 | -99.367% |
| 2026-07-01 | 11.3000 | 11.6500 | 9.5000 | 9.5000 | -29.889% | 193 | 480 | -99.474% |
| 2026-06-30 | 10.9000 | 14.4000 | 10.9000 | 13.5500 | +26.636% | 513 | 146 | -99.631% |
| 2026-06-29 | 10.2500 | 10.8800 | 8.1500 | 10.7000 | 0.000% | 60 | 128 | -99.533% |
| 2026-06-26 | 11.4000 | 11.4000 | 10.7000 | 10.7000 | -10.460% | 7 | 123 | -99.533% |
| 2026-06-25 | 15.0000 | 15.0000 | 10.8900 | 11.9500 | 0.000% | 53 | 102 | -99.582% |
| 2026-06-24 | 12.0000 | 13.2500 | 11.0500 | 11.9500 | -8.289% | 14 | 94 | -99.582% |
| 2026-06-23 | 13.2000 | 14.7000 | 12.8000 | 13.0300 | 0.000% | 117 | 0 | -99.616% |