INTC261120C00030000
INTC Nov 20 2026 30.00 Call
optionOPRA
EODOct 6, 2026
83.25USD-3.422%(-2.95)1Vol270OI
INTC261120C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 83.25 | 83.25 | 83.25 | 83.25 | -3.422% | 1 | 269 | 0.000% |
| 2026-09-29 | 86.20 | 86.20 | 86.20 | 86.20 | -1.598% | 1 | 270 | -3.422% |
| 2026-09-28 | 87.60 | 87.60 | 87.60 | 87.60 | -6.470% | 1 | 269 | -4.966% |
| 2026-09-25 | 95.20 | 95.20 | 93.66 | 93.66 | +5.473% | 9 | 269 | -11.115% |
| 2026-09-21 | 88.80 | 88.80 | 88.80 | 88.80 | +14.699% | 8 | 264 | -6.250% |
| 2026-09-18 | 77.42 | 77.42 | 77.42 | 77.42 | -4.337% | 1 | 264 | +7.530% |
| 2026-09-17 | 79.27 | 80.93 | 79.27 | 80.93 | +9.617% | 5 | 261 | +2.867% |
| 2026-09-11 | 73.83 | 73.83 | 73.83 | 73.83 | +3.259% | 2 | 259 | +12.759% |
| 2026-09-10 | 71.50 | 71.50 | 71.50 | 71.50 | +9.160% | 1 | 258 | +16.434% |
| 2026-09-04 | 65.50 | 65.50 | 65.50 | 65.50 | +7.926% | 3 | 258 | +27.099% |
| 2026-09-03 | 60.76 | 60.76 | 60.69 | 60.69 | -0.361% | 2 | 259 | +37.173% |
| 2026-08-21 | 61.12 | 61.12 | 60.91 | 60.91 | -10.215% | 3 | 259 | +36.677% |
| 2026-08-11 | 67.84 | 67.84 | 67.84 | 67.84 | -0.088% | 1 | 260 | +22.715% |
| 2026-08-10 | 67.90 | 67.90 | 67.90 | 67.90 | -3.715% | 2 | 262 | +22.607% |
| 2026-07-23 | 72.18 | 72.18 | 70.52 | 70.52 | -8.842% | 2 | 262 | +18.052% |
| 2026-07-22 | 75.40 | 77.36 | 75.40 | 77.36 | +21.254% | 2 | 262 | +7.614% |
| 2026-07-17 | 63.80 | 63.80 | 63.80 | 63.80 | -11.866% | 1 | 262 | +30.486% |
| 2026-07-15 | 72.39 | 72.39 | 72.39 | 72.39 | -26.425% | 1 | 263 | +15.002% |
| 2026-06-29 | 98.39 | 98.39 | 98.39 | 98.39 | -3.226% | 1 | 264 | -15.388% |
| 2026-06-24 | 101.67 | 101.67 | 101.67 | 101.67 | +39.868% | 1 | 264 | -18.117% |
| 2026-06-09 | 79.26 | 79.26 | 72.69 | 72.69 | -4.506% | 2 | 265 | +14.527% |
| 2026-06-05 | 76.12 | 76.12 | 76.12 | 76.12 | -4.131% | 1 | 264 | +9.367% |
| 2026-05-15 | 79.40 | 79.40 | 79.40 | 79.40 | -18.085% | 1 | 265 | +4.849% |
| 2026-05-11 | 100.41 | 100.88 | 96.93 | 96.93 | +8.666% | 10 | 269 | -14.113% |
| 2026-05-08 | 89.20 | 89.20 | 89.20 | 89.20 | +11.070% | 1 | 270 | -6.670% |
| 2026-05-06 | 80.00 | 80.31 | 80.00 | 80.31 | +16.189% | 2 | 270 | +3.661% |
| 2026-05-04 | 69.12 | 69.12 | 69.12 | 69.12 | -2.013% | 11 | 279 | +20.443% |
| 2026-05-01 | 70.37 | 70.54 | 70.37 | 70.54 | +32.669% | 11 | 288 | +18.018% |
| 2026-04-28 | 53.17 | 53.17 | 53.17 | 53.17 | -4.594% | 1 | 287 | +56.573% |
| 2026-04-27 | 56.32 | 56.32 | 55.73 | 55.73 | +5.951% | 9 | 296 | +49.381% |
| 2026-04-24 | 54.40 | 54.40 | 52.20 | 52.60 | +38.239% | 4 | 297 | +58.270% |
| 2026-04-23 | 38.70 | 38.92 | 38.05 | 38.05 | +0.768% | 6 | 295 | +118.791% |
| 2026-04-21 | 37.76 | 37.76 | 37.76 | 37.76 | +0.479% | 1 | 295 | +120.471% |
| 2026-04-20 | 39.05 | 39.05 | 37.58 | 37.58 | +8.928% | 5 | 295 | +121.527% |
| 2026-04-14 | 34.50 | 34.50 | 34.50 | 34.50 | -3.361% | 2 | 295 | +141.304% |
| 2026-04-13 | 35.70 | 35.70 | 35.70 | 35.70 | +3.239% | 1 | 295 | +133.193% |
| 2026-04-10 | 34.58 | 34.58 | 34.58 | 34.58 | +15.421% | 5 | 295 | +140.746% |
| 2026-04-08 | 29.62 | 30.42 | 29.62 | 29.96 | +20.370% | 9 | 291 | +177.870% |
| 2026-04-07 | 24.89 | 24.89 | 24.89 | 24.89 | +21.711% | 4 | 292 | +234.472% |
| 2026-04-02 | 20.45 | 20.45 | 20.45 | 20.45 | +36.061% | 1 | 290 | +307.090% |
| 2026-03-30 | 15.21 | 15.21 | 15.03 | 15.03 | -19.626% | 4 | 290 | +453.892% |
| 2026-03-26 | 18.70 | 18.70 | 18.70 | 18.70 | -0.373% | 1 | 286 | +345.187% |
| 2026-03-25 | 18.77 | 18.77 | 18.77 | 18.77 | +13.414% | 5 | 286 | +343.527% |
| 2026-03-09 | 16.55 | 16.55 | 16.55 | 16.55 | +0.976% | 20 | 284 | +403.021% |
| 2026-03-04 | 16.39 | 16.39 | 16.39 | 16.39 | -12.819% | 9 | 264 | +407.932% |
| 2026-02-25 | 18.84 | 18.84 | 18.80 | 18.80 | -2.591% | 2 | 255 | +342.819% |
| 2026-02-24 | 18.65 | 19.30 | 18.60 | 19.30 | +8.063% | 284 | 255 | +331.347% |
| 2026-02-19 | 17.86 | 17.86 | 17.86 | 17.86 | -3.407% | 2 | 134 | +366.125% |
| 2026-02-18 | 18.49 | 18.49 | 18.49 | 18.49 | -3.648% | 3 | 132 | +350.243% |
| 2026-02-17 | 19.19 | 19.19 | 19.19 | 19.19 | -3.325% | 1 | 135 | +333.820% |
| 2026-02-13 | 19.85 | 19.85 | 19.85 | 19.85 | -1.587% | 1 | 133 | +319.395% |
| 2026-02-12 | 20.17 | 20.17 | 20.17 | 20.17 | -2.795% | 1 | 133 | +312.742% |
| 2026-02-04 | 21.72 | 21.72 | 20.75 | 20.75 | +0.290% | 5 | 132 | +301.205% |
| 2026-02-02 | 20.69 | 20.69 | 20.69 | 20.69 | -1.710% | 1 | 133 | +302.368% |
| 2026-01-29 | 21.10 | 21.10 | 21.05 | 21.05 | +0.718% | 6 | 133 | +295.487% |
| 2026-01-28 | 20.90 | 20.90 | 20.90 | 20.90 | +30.381% | 1 | 133 | +298.325% |
| 2026-01-26 | 17.46 | 17.46 | 15.91 | 16.03 | -12.404% | 24 | 134 | +419.339% |
| 2026-01-23 | 19.25 | 19.25 | 17.70 | 18.30 | -31.384% | 16 | 117 | +354.918% |
| 2026-01-22 | 26.67 | 26.67 | 26.67 | 26.67 | +3.172% | 1 | 116 | +212.148% |
| 2026-01-21 | 25.00 | 26.20 | 25.00 | 25.85 | +26.406% | 152 | 116 | +222.050% |
| 2026-01-20 | 20.45 | 20.45 | 20.45 | 20.45 | +1.238% | 1 | 203 | +307.090% |
| 2026-01-16 | 20.00 | 20.20 | 20.00 | 20.20 | -4.537% | 10 | 199 | +312.129% |
| 2026-01-15 | 23.35 | 23.35 | 21.16 | 21.16 | -6.784% | 52 | 199 | +293.431% |
| 2026-01-14 | 21.27 | 22.70 | 21.20 | 22.70 | +16.470% | 130 | 147 | +266.740% |
| 2026-01-13 | 19.49 | 19.49 | 19.49 | 19.49 | +9.249% | 3 | 17 | +327.142% |
| 2026-01-12 | 17.84 | 17.84 | 17.84 | 17.84 | +0.905% | 2 | 14 | +366.648% |
| 2026-01-09 | 17.68 | 17.68 | 17.68 | 17.68 | +6.699% | 8 | 12 | +370.871% |
| 2026-01-07 | 15.95 | 16.57 | 15.95 | 16.57 | +17.518% | 2 | 5 | +402.414% |
| 2026-01-05 | 14.50 | 14.50 | 14.10 | 14.10 | +28.415% | 4 | 5 | +490.426% |
| 2025-12-29 | 10.98 | 10.98 | 10.98 | 10.98 | +2.425% | 2 | 5 | +658.197% |
| 2025-12-26 | 10.62 | 10.72 | 10.62 | 10.72 | +1.804% | 2 | 3 | +676.586% |
| 2025-12-24 | 10.26 | 10.54 | 10.26 | 10.53 | 0.000% | 8 | 0 | +690.598% |