INTC261120C00028000
INTC Nov 20 2026 28.00 Call
optionOPRA
InactiveSep 25, 2026
96.47USD+1.815%(+1.72)3Vol451OI
INTC261120C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 96.47 | 96.47 | 96.47 | 96.47 | +1.815% | 3 | 454 | 0.000% |
| 2026-09-24 | 95.45 | 95.45 | 94.75 | 94.75 | +0.798% | 2 | 454 | +1.815% |
| 2026-09-23 | 94.00 | 94.00 | 94.00 | 94.00 | -0.739% | 2 | 454 | +2.628% |
| 2026-09-22 | 93.20 | 94.70 | 93.20 | 94.70 | +27.749% | 3 | 454 | +1.869% |
| 2026-09-16 | 74.20 | 74.20 | 73.85 | 74.13 | +7.124% | 7 | 448 | +30.136% |
| 2026-09-15 | 70.57 | 70.57 | 69.20 | 69.20 | -2.011% | 32 | 418 | +39.408% |
| 2026-09-14 | 68.95 | 70.62 | 68.95 | 70.62 | +14.272% | 3 | 418 | +36.604% |
| 2026-09-03 | 61.80 | 61.80 | 61.80 | 61.80 | -2.045% | 9 | 427 | +56.100% |
| 2026-08-21 | 62.62 | 63.09 | 62.58 | 63.09 | -18.330% | 15 | 412 | +52.909% |
| 2026-08-17 | 77.25 | 77.25 | 77.25 | 77.25 | +3.317% | 1 | 411 | +24.880% |
| 2026-08-05 | 74.77 | 74.77 | 74.77 | 74.77 | +1.123% | 2 | 410 | +29.022% |
| 2026-07-23 | 73.94 | 73.94 | 73.94 | 73.94 | -4.655% | 1 | 410 | +30.471% |
| 2026-07-22 | 77.55 | 77.55 | 77.55 | 77.55 | +1.333% | 5 | 415 | +24.397% |
| 2026-07-21 | 75.28 | 76.80 | 75.28 | 76.53 | +5.008% | 7 | 420 | +26.055% |
| 2026-07-20 | 72.88 | 72.88 | 72.88 | 72.88 | +10.458% | 2 | 422 | +32.368% |
| 2026-07-17 | 65.98 | 65.98 | 65.98 | 65.98 | -17.669% | 10 | 412 | +46.211% |
| 2026-07-15 | 80.14 | 80.14 | 80.14 | 80.14 | -0.706% | 2 | 414 | +20.377% |
| 2026-07-14 | 80.71 | 80.71 | 80.71 | 80.71 | +4.182% | 1 | 415 | +19.527% |
| 2026-07-13 | 77.47 | 77.47 | 77.47 | 77.47 | -5.570% | 1 | 416 | +24.526% |
| 2026-07-10 | 82.04 | 82.04 | 82.04 | 82.04 | -6.358% | 1 | 417 | +17.589% |
| 2026-07-09 | 87.61 | 87.61 | 87.61 | 87.61 | +6.659% | 1 | 418 | +10.113% |
| 2026-07-07 | 88.61 | 88.61 | 82.14 | 82.14 | -13.455% | 2 | 420 | +17.446% |
| 2026-07-06 | 94.91 | 94.91 | 94.91 | 94.91 | +3.309% | 1 | 420 | +1.644% |
| 2026-07-02 | 99.06 | 99.06 | 91.87 | 91.87 | -15.022% | 4 | 422 | +5.007% |
| 2026-07-01 | 108.11 | 108.11 | 108.11 | 108.11 | +2.630% | 1 | 422 | -10.767% |
| 2026-06-30 | 105.34 | 105.34 | 105.34 | 105.34 | +5.827% | 2 | 422 | -8.420% |
| 2026-06-26 | 99.54 | 99.54 | 99.54 | 99.54 | -3.993% | 1 | 422 | -3.084% |
| 2026-06-24 | 103.68 | 103.68 | 103.68 | 103.68 | +12.123% | 7 | 422 | -6.954% |
| 2026-06-16 | 92.47 | 92.47 | 92.47 | 92.47 | +3.249% | 1 | 422 | +4.326% |
| 2026-06-11 | 89.56 | 89.56 | 89.56 | 89.56 | +14.821% | 1 | 422 | +7.715% |
| 2026-06-05 | 78.00 | 78.00 | 78.00 | 78.00 | -14.144% | 1 | 421 | +23.679% |
| 2026-05-27 | 90.85 | 90.85 | 90.85 | 90.85 | +8.258% | 3 | 424 | +6.186% |
| 2026-05-19 | 83.92 | 83.92 | 83.92 | 83.92 | +3.058% | 2 | 426 | +14.955% |
| 2026-05-15 | 81.43 | 81.43 | 81.43 | 81.43 | -10.052% | 11 | 415 | +18.470% |
| 2026-05-13 | 90.53 | 90.53 | 90.53 | 90.53 | +10.322% | 6 | 409 | +6.561% |
| 2026-05-05 | 82.24 | 82.24 | 82.06 | 82.06 | +25.378% | 4 | 409 | +17.560% |
| 2026-04-29 | 65.45 | 65.45 | 65.45 | 65.45 | +18.547% | 1 | 409 | +47.395% |
| 2026-04-24 | 56.92 | 56.92 | 55.21 | 55.21 | +42.661% | 2 | 408 | +74.733% |
| 2026-04-22 | 38.70 | 38.70 | 38.70 | 38.70 | -2.445% | 2 | 410 | +149.276% |
| 2026-04-20 | 39.67 | 39.67 | 39.67 | 39.67 | -4.754% | 1 | 410 | +143.181% |
| 2026-04-17 | 42.20 | 43.50 | 41.65 | 41.65 | +6.115% | 7 | 405 | +131.621% |
| 2026-04-15 | 39.25 | 39.25 | 39.25 | 39.25 | +2.347% | 1 | 405 | +145.783% |
| 2026-04-13 | 38.35 | 38.35 | 38.35 | 38.35 | +5.735% | 7 | 398 | +151.551% |
| 2026-04-10 | 36.28 | 36.28 | 36.27 | 36.27 | +6.582% | 80 | 398 | +165.977% |
| 2026-04-09 | 34.47 | 34.47 | 34.03 | 34.03 | +42.088% | 8 | 478 | +183.485% |
| 2026-04-02 | 23.95 | 23.95 | 23.95 | 23.95 | +24.675% | 1 | 470 | +302.797% |
| 2026-03-26 | 20.30 | 20.57 | 19.21 | 19.21 | -10.317% | 6 | 470 | +402.186% |
| 2026-03-20 | 21.42 | 21.42 | 21.42 | 21.42 | +6.886% | 1 | 470 | +350.373% |
| 2026-03-19 | 20.30 | 20.30 | 20.04 | 20.04 | +4.812% | 21 | 469 | +381.387% |
| 2026-03-18 | 19.12 | 19.12 | 19.12 | 19.12 | -6.090% | 1 | 449 | +404.550% |
| 2026-03-16 | 21.58 | 21.58 | 20.36 | 20.36 | -1.974% | 5 | 448 | +373.821% |
| 2026-03-12 | 20.77 | 20.77 | 20.77 | 20.77 | -0.859% | 1 | 444 | +364.468% |
| 2026-03-10 | 20.95 | 20.95 | 20.95 | 20.95 | +17.105% | 1 | 444 | +360.477% |
| 2026-03-09 | 18.21 | 18.21 | 17.89 | 17.89 | -9.509% | 2 | 443 | +439.240% |
| 2026-03-05 | 19.77 | 19.77 | 19.77 | 19.77 | +10.447% | 1 | 444 | +387.962% |
| 2026-03-03 | 17.90 | 17.90 | 17.90 | 17.90 | -9.137% | 1 | 444 | +438.939% |
| 2026-03-02 | 19.70 | 19.70 | 19.70 | 19.70 | +1.651% | 1 | 445 | +389.695% |
| 2026-02-27 | 19.38 | 19.38 | 19.38 | 19.38 | -1.824% | 5 | 445 | +397.781% |
| 2026-02-26 | 19.74 | 19.74 | 19.74 | 19.74 | -2.806% | 1 | 450 | +388.703% |
| 2026-02-25 | 20.52 | 20.52 | 20.30 | 20.31 | -2.120% | 150 | 506 | +374.988% |
| 2026-02-24 | 20.07 | 20.77 | 19.90 | 20.75 | +13.761% | 674 | 506 | +364.916% |
| 2026-02-20 | 18.28 | 18.28 | 18.24 | 18.24 | -4.802% | 3 | 171 | +428.893% |
| 2026-02-19 | 19.22 | 19.22 | 19.16 | 19.16 | -6.990% | 14 | 170 | +403.497% |
| 2026-02-18 | 20.60 | 20.60 | 20.60 | 20.60 | +1.578% | 2 | 156 | +368.301% |
| 2026-02-13 | 20.28 | 20.28 | 20.28 | 20.28 | -9.262% | 1 | 157 | +375.690% |
| 2026-02-11 | 22.92 | 22.92 | 22.20 | 22.35 | +0.045% | 4 | 157 | +331.633% |
| 2026-02-10 | 22.34 | 22.34 | 22.34 | 22.34 | -1.975% | 3 | 153 | +331.826% |
| 2026-02-09 | 22.79 | 22.79 | 22.79 | 22.79 | -0.611% | 1 | 150 | +323.300% |
| 2026-01-30 | 22.93 | 22.93 | 22.93 | 22.93 | -1.715% | 1 | 149 | +320.715% |
| 2026-01-28 | 23.33 | 23.33 | 23.33 | 23.33 | +27.139% | 1 | 148 | +313.502% |
| 2026-01-27 | 18.35 | 18.35 | 18.35 | 18.35 | +4.558% | 5 | 149 | +425.722% |
| 2026-01-26 | 18.38 | 18.38 | 17.55 | 17.55 | -13.419% | 4 | 144 | +449.687% |
| 2026-01-23 | 22.00 | 22.00 | 20.26 | 20.27 | -27.060% | 6 | 145 | +375.925% |
| 2026-01-22 | 27.79 | 27.79 | 27.79 | 27.79 | +7.922% | 2 | 143 | +247.139% |
| 2026-01-21 | 25.75 | 25.75 | 25.75 | 25.75 | +16.727% | 1 | 141 | +274.641% |
| 2026-01-20 | 21.99 | 22.95 | 21.99 | 22.06 | +2.605% | 3 | 140 | +337.307% |
| 2026-01-16 | 21.50 | 21.50 | 21.50 | 21.50 | -7.883% | 4 | 138 | +348.698% |
| 2026-01-15 | 22.62 | 23.34 | 22.62 | 23.34 | +2.729% | 3 | 138 | +313.325% |
| 2026-01-14 | 22.71 | 22.72 | 22.71 | 22.72 | +17.234% | 17 | 138 | +324.604% |
| 2026-01-12 | 19.38 | 19.38 | 19.38 | 19.38 | +21.887% | 1 | 121 | +397.781% |
| 2026-01-08 | 15.93 | 15.93 | 15.90 | 15.90 | -10.017% | 72 | 120 | +506.730% |
| 2026-01-07 | 17.96 | 17.96 | 17.67 | 17.67 | +14.964% | 10 | 48 | +445.954% |
| 2026-01-06 | 15.37 | 15.37 | 15.37 | 15.37 | +1.586% | 19 | 38 | +527.651% |
| 2026-01-05 | 15.09 | 15.15 | 15.09 | 15.13 | +4.706% | 16 | 3 | +537.607% |
| 2026-01-02 | 14.45 | 14.45 | 14.45 | 14.45 | +12.715% | 1 | 3 | +567.612% |
| 2025-12-31 | 12.82 | 12.82 | 12.82 | 12.82 | +15.288% | 1 | 1 | +652.496% |
| 2025-12-24 | 11.12 | 11.12 | 11.12 | 11.12 | 0.000% | 1 | 0 | +767.536% |