INTC261120C00033000
INTC Nov 20 2026 33.00 Call
optionOPRA
EODOct 1, 2026
86.00USD+0.585%(+0.50)1Vol389OI
INTC261120C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | +0.585% | 1 | 390 | 0.000% |
| 2026-09-29 | 85.5000 | 85.5000 | 85.5000 | 85.5000 | -3.116% | 1 | 389 | +0.585% |
| 2026-09-22 | 88.2500 | 88.2500 | 88.2500 | 88.2500 | +3.495% | 1 | 389 | -2.550% |
| 2026-09-21 | 85.2700 | 85.2700 | 85.2700 | 85.2700 | +11.173% | 1 | 390 | +0.856% |
| 2026-09-18 | 76.7000 | 76.7000 | 76.7000 | 76.7000 | +10.838% | 8 | 382 | +12.125% |
| 2026-09-10 | 70.8300 | 70.8300 | 69.2000 | 69.2000 | +19.723% | 5 | 383 | +24.277% |
| 2026-09-03 | 57.8000 | 57.8000 | 57.8000 | 57.8000 | +1.031% | 1 | 384 | +48.789% |
| 2026-08-28 | 57.2400 | 57.2400 | 57.2100 | 57.2100 | +3.716% | 190 | 218 | +50.323% |
| 2026-08-25 | 55.1600 | 55.1600 | 55.1600 | 55.1600 | +3.801% | 1 | 217 | +55.910% |
| 2026-08-24 | 53.1400 | 53.1400 | 53.1400 | 53.1400 | -7.919% | 2 | 219 | +61.837% |
| 2026-08-21 | 57.9500 | 57.9500 | 57.7100 | 57.7100 | -4.675% | 4 | 217 | +49.021% |
| 2026-08-19 | 60.3600 | 60.5400 | 60.3600 | 60.5400 | -7.119% | 11 | 228 | +42.055% |
| 2026-08-18 | 66.5600 | 66.5600 | 65.1800 | 65.1800 | -9.157% | 4 | 224 | +31.942% |
| 2026-08-17 | 71.7500 | 71.7500 | 71.7500 | 71.7500 | -1.766% | 2 | 222 | +19.861% |
| 2026-08-13 | 68.2100 | 73.0400 | 68.2100 | 73.0400 | +5.094% | 5 | 219 | +17.744% |
| 2026-08-12 | 69.5000 | 69.5000 | 69.5000 | 69.5000 | +2.492% | 1 | 220 | +23.741% |
| 2026-08-07 | 67.8100 | 67.8100 | 67.8100 | 67.8100 | +32.519% | 2 | 220 | +26.825% |
| 2026-07-29 | 51.1700 | 51.1700 | 51.1700 | 51.1700 | -12.034% | 20 | 240 | +68.067% |
| 2026-07-27 | 58.1700 | 58.1700 | 58.1700 | 58.1700 | -14.267% | 3 | 237 | +47.843% |
| 2026-07-23 | 67.8500 | 67.8500 | 67.8500 | 67.8500 | -12.879% | 1 | 236 | +26.750% |
| 2026-07-10 | 78.3400 | 78.3400 | 77.8800 | 77.8800 | -3.852% | 4 | 239 | +10.426% |
| 2026-07-09 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | +4.314% | 1 | 238 | +6.173% |
| 2026-07-07 | 77.6500 | 77.6500 | 77.6500 | 77.6500 | -14.256% | 20 | 231 | +10.753% |
| 2026-07-02 | 90.5600 | 90.5600 | 90.5600 | 90.5600 | -5.755% | 1 | 231 | -5.035% |
| 2026-06-26 | 96.0900 | 96.0900 | 96.0900 | 96.0900 | +7.869% | 1 | 232 | -10.501% |
| 2026-06-17 | 89.0800 | 89.0800 | 89.0800 | 89.0800 | +3.425% | 1 | 232 | -3.458% |
| 2026-06-16 | 86.1300 | 86.1300 | 86.1300 | 86.1300 | +9.790% | 1 | 231 | -0.151% |
| 2026-06-08 | 78.4500 | 78.4500 | 78.4500 | 78.4500 | +2.845% | 1 | 230 | +9.624% |
| 2026-05-15 | 76.2800 | 76.2800 | 76.2800 | 76.2800 | -9.266% | 2 | 228 | +12.743% |
| 2026-05-14 | 84.0700 | 84.0700 | 84.0700 | 84.0700 | -12.107% | 22 | 206 | +2.296% |
| 2026-05-11 | 95.2000 | 95.6500 | 95.2000 | 95.6500 | +0.684% | 43 | 206 | -10.089% |
| 2026-05-08 | 86.6900 | 95.0000 | 86.6900 | 95.0000 | +41.918% | 3 | 205 | -9.474% |
| 2026-05-01 | 66.9400 | 66.9400 | 66.9400 | 66.9400 | +7.621% | 1 | 205 | +28.473% |
| 2026-04-29 | 61.0000 | 62.7100 | 61.0000 | 62.2000 | +13.628% | 6 | 206 | +38.264% |
| 2026-04-27 | 54.7400 | 54.7400 | 54.7400 | 54.7400 | +7.123% | 1 | 205 | +57.106% |
| 2026-04-24 | 52.5800 | 52.5800 | 50.9200 | 51.1000 | +48.936% | 44 | 166 | +68.297% |
| 2026-04-15 | 32.8800 | 34.3100 | 32.8800 | 34.3100 | +19.881% | 5 | 165 | +150.656% |
| 2026-04-09 | 28.6200 | 28.6200 | 28.6200 | 28.6200 | +6.672% | 9 | 165 | +200.489% |
| 2026-04-08 | 26.3500 | 26.8300 | 26.3500 | 26.8300 | +29.301% | 3 | 174 | +220.537% |
| 2026-04-06 | 21.7300 | 21.7300 | 20.7500 | 20.7500 | +12.527% | 45 | 173 | +314.458% |
| 2026-04-01 | 18.4400 | 18.4400 | 18.4400 | 18.4400 | +25.442% | 20 | 158 | +366.377% |
| 2026-03-31 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +14.844% | 39 | 178 | +485.034% |
| 2026-03-30 | 13.8000 | 13.8000 | 12.8000 | 12.8000 | -21.231% | 20 | 178 | +571.875% |
| 2026-03-19 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +5.383% | 40 | 178 | +429.231% |
| 2026-03-17 | 15.4900 | 15.4900 | 15.4200 | 15.4200 | -13.419% | 2 | 161 | +457.717% |
| 2026-03-16 | 19.2500 | 19.2500 | 17.8100 | 17.8100 | -2.890% | 2 | 161 | +382.875% |
| 2026-03-11 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | +25.616% | 5 | 162 | +368.920% |
| 2026-03-09 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +2.098% | 25 | 157 | +489.041% |
| 2026-03-03 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -12.377% | 2 | 157 | +501.399% |
| 2026-02-27 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | -2.275% | 4 | 155 | +426.961% |
| 2026-02-25 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +0.602% | 10 | 151 | +414.970% |
| 2026-02-24 | 16.5600 | 16.6000 | 16.5600 | 16.6000 | -3.263% | 2 | 151 | +418.072% |
| 2026-02-17 | 17.2400 | 17.2400 | 17.1600 | 17.1600 | -9.446% | 2 | 151 | +401.166% |
| 2026-02-13 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +4.986% | 1 | 149 | +353.826% |
| 2026-02-12 | 18.8800 | 18.8800 | 18.0500 | 18.0500 | -5.596% | 26 | 149 | +376.454% |
| 2026-02-10 | 19.7400 | 19.7400 | 19.1200 | 19.1200 | -10.024% | 5 | 123 | +349.791% |
| 2026-02-09 | 20.4000 | 21.4000 | 20.4000 | 21.2500 | +10.677% | 11 | 122 | +304.706% |
| 2026-01-30 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +2.128% | 4 | 117 | +347.917% |
| 2026-01-28 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +23.279% | 4 | 117 | +357.447% |
| 2026-01-27 | 15.2000 | 15.2500 | 15.2000 | 15.2500 | +8.541% | 40 | 113 | +463.934% |
| 2026-01-26 | 14.9100 | 14.9100 | 13.9400 | 14.0500 | -10.224% | 58 | 74 | +512.100% |
| 2026-01-23 | 16.8900 | 16.8900 | 15.6500 | 15.6500 | -35.834% | 3 | 77 | +449.521% |
| 2026-01-22 | 24.3000 | 24.3900 | 24.3000 | 24.3900 | +2.998% | 3 | 76 | +252.604% |
| 2026-01-21 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | +30.684% | 1 | 73 | +263.176% |
| 2026-01-16 | 17.9400 | 18.1200 | 17.9400 | 18.1200 | -5.870% | 2 | 72 | +374.614% |
| 2026-01-15 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +4.905% | 3 | 72 | +346.753% |
| 2026-01-13 | 18.5600 | 18.5600 | 18.1500 | 18.3500 | +10.542% | 47 | 71 | +368.665% |
| 2026-01-09 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +4.403% | 10 | 34 | +418.072% |
| 2026-01-07 | 13.4500 | 15.9000 | 13.4500 | 15.9000 | +35.897% | 7 | 36 | +440.881% |
| 2026-01-06 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +2.632% | 9 | 35 | +635.043% |
| 2026-01-02 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +15.152% | 1 | 26 | +654.386% |
| 2025-12-31 | 10.1000 | 10.1000 | 9.9000 | 9.9000 | -1.198% | 12 | 16 | +768.687% |
| 2025-12-30 | 10.0000 | 10.0200 | 10.0000 | 10.0200 | +1.008% | 15 | 16 | +758.283% |
| 2025-12-22 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 1 | 1 | +766.935% |