INTC261120C00035000
INTC Nov 20 2026 35.00 Call
optionOPRA
EODOct 6, 2026
79.43USD-2.059%(-1.67)2Vol300OI
INTC261120C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 79.4300 | 79.4300 | 79.4300 | 79.4300 | -2.059% | 2 | 302 | 0.000% |
| 2026-10-05 | 81.1000 | 81.1000 | 81.1000 | 81.1000 | -9.949% | 1 | 301 | -2.059% |
| 2026-10-02 | 90.0600 | 90.0600 | 90.0600 | 90.0600 | +9.896% | 1 | 302 | -11.803% |
| 2026-09-29 | 81.9500 | 81.9500 | 81.9500 | 81.9500 | -4.353% | 8 | 297 | -3.075% |
| 2026-09-28 | 85.6800 | 85.6800 | 85.6800 | 85.6800 | -4.322% | 2 | 297 | -7.295% |
| 2026-09-25 | 89.5500 | 89.5500 | 89.5500 | 89.5500 | +1.186% | 2 | 297 | -11.301% |
| 2026-09-24 | 88.5000 | 88.5000 | 88.5000 | 88.5000 | +2.312% | 1 | 296 | -10.249% |
| 2026-09-22 | 86.5000 | 86.5000 | 86.5000 | 86.5000 | +0.116% | 1 | 296 | -8.173% |
| 2026-09-21 | 88.2000 | 88.2000 | 86.4000 | 86.4000 | +28.821% | 3 | 298 | -8.067% |
| 2026-09-16 | 67.0700 | 67.0700 | 67.0700 | 67.0700 | +6.545% | 2 | 296 | +18.429% |
| 2026-09-15 | 62.9500 | 62.9500 | 62.9500 | 62.9500 | +3.570% | 1 | 295 | +26.180% |
| 2026-09-14 | 60.7800 | 60.7800 | 60.7800 | 60.7800 | -10.142% | 1 | 295 | +30.684% |
| 2026-09-10 | 67.6400 | 67.6400 | 67.6400 | 67.6400 | +11.802% | 2 | 295 | +17.431% |
| 2026-09-04 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | +8.384% | 3 | 295 | +31.289% |
| 2026-09-03 | 55.8200 | 55.8200 | 55.8200 | 55.8200 | +1.583% | 1 | 296 | +42.297% |
| 2026-09-02 | 54.9500 | 54.9500 | 54.9500 | 54.9500 | +5.612% | 10 | 306 | +44.550% |
| 2026-09-01 | 52.0300 | 52.0300 | 52.0300 | 52.0300 | -5.400% | 1 | 306 | +52.662% |
| 2026-08-31 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -4.481% | 1 | 305 | +44.418% |
| 2026-08-28 | 57.5800 | 57.5800 | 57.5800 | 57.5800 | +3.208% | 1 | 304 | +37.947% |
| 2026-08-21 | 55.8500 | 55.8500 | 55.7900 | 55.7900 | -4.420% | 2 | 302 | +42.373% |
| 2026-08-19 | 58.3700 | 58.3700 | 58.3700 | 58.3700 | -18.089% | 2 | 300 | +36.080% |
| 2026-08-13 | 71.2600 | 71.2600 | 71.2600 | 71.2600 | +4.257% | 1 | 301 | +11.465% |
| 2026-08-05 | 68.3500 | 68.3500 | 68.3500 | 68.3500 | +15.476% | 1 | 300 | +16.211% |
| 2026-07-31 | 59.1900 | 59.1900 | 59.1900 | 59.1900 | -6.167% | 1 | 299 | +34.195% |
| 2026-07-24 | 63.0800 | 63.0800 | 63.0800 | 63.0800 | -6.631% | 1 | 299 | +25.919% |
| 2026-07-15 | 67.5600 | 67.5600 | 67.5600 | 67.5600 | -32.568% | 3 | 296 | +17.570% |
| 2026-07-01 | 100.1900 | 100.1900 | 100.1900 | 100.1900 | -5.132% | 1 | 297 | -20.721% |
| 2026-06-22 | 105.6100 | 105.6100 | 105.6100 | 105.6100 | +25.428% | 1 | 296 | -24.789% |
| 2026-05-21 | 84.2000 | 84.2000 | 84.2000 | 84.2000 | -2.479% | 1 | 296 | -5.665% |
| 2026-05-12 | 87.0100 | 87.0100 | 83.1000 | 86.3400 | +12.981% | 17 | 288 | -8.003% |
| 2026-05-05 | 75.0000 | 76.4200 | 75.0000 | 76.4200 | +15.613% | 2 | 289 | +3.939% |
| 2026-05-01 | 65.2200 | 66.1000 | 65.2200 | 66.1000 | +10.832% | 5 | 294 | +20.166% |
| 2026-04-29 | 58.5600 | 59.6400 | 58.5600 | 59.6400 | +16.941% | 80 | 342 | +33.182% |
| 2026-04-27 | 51.1500 | 52.9400 | 51.0000 | 51.0000 | +6.029% | 6 | 342 | +55.745% |
| 2026-04-24 | 49.9500 | 49.9500 | 47.8800 | 48.1000 | +49.147% | 12 | 343 | +65.135% |
| 2026-04-22 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | -5.119% | 1 | 344 | +146.295% |
| 2026-04-21 | 33.9900 | 33.9900 | 33.9900 | 33.9900 | -7.510% | 9 | 344 | +133.686% |
| 2026-04-17 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | +6.522% | 1 | 344 | +116.136% |
| 2026-04-16 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +7.243% | 1 | 344 | +130.232% |
| 2026-04-13 | 32.1700 | 32.1700 | 32.1700 | 32.1700 | +6.277% | 1 | 343 | +146.907% |
| 2026-04-10 | 30.2800 | 30.2800 | 30.2700 | 30.2700 | +7.838% | 80 | 343 | +162.405% |
| 2026-04-09 | 28.0700 | 28.0700 | 28.0700 | 28.0700 | +5.925% | 4 | 269 | +182.971% |
| 2026-04-08 | 24.7100 | 26.5000 | 24.7100 | 26.5000 | +38.237% | 7 | 265 | +199.736% |
| 2026-04-06 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | +9.543% | 1 | 265 | +314.345% |
| 2026-04-01 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +37.255% | 3 | 264 | +353.886% |
| 2026-03-30 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -7.340% | 1 | 264 | +522.980% |
| 2026-03-24 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -4.709% | 1 | 263 | +477.253% |
| 2026-03-18 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -3.152% | 10 | 263 | +450.069% |
| 2026-03-17 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | -12.035% | 1 | 273 | +432.730% |
| 2026-03-16 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +9.355% | 2 | 273 | +368.614% |
| 2026-03-12 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +6.749% | 6 | 273 | +412.452% |
| 2026-03-09 | 13.4000 | 14.5200 | 13.4000 | 14.5200 | +0.554% | 3 | 273 | +447.039% |
| 2026-03-06 | 14.5000 | 14.6200 | 14.4400 | 14.4400 | -5.311% | 6 | 275 | +450.069% |
| 2026-03-05 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +12.297% | 50 | 275 | +420.852% |
| 2026-03-03 | 13.1300 | 13.5800 | 13.1300 | 13.5800 | -12.160% | 54 | 275 | +484.904% |
| 2026-02-25 | 15.5400 | 15.5400 | 15.4600 | 15.4600 | -2.276% | 2 | 275 | +413.777% |
| 2026-02-24 | 15.2600 | 15.8200 | 15.1000 | 15.8200 | +13.813% | 355 | 275 | +402.086% |
| 2026-02-20 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -8.793% | 1 | 100 | +471.439% |
| 2026-02-18 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -4.809% | 1 | 99 | +421.194% |
| 2026-02-17 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | -3.554% | 8 | 99 | +396.127% |
| 2026-02-12 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -3.376% | 1 | 99 | +378.494% |
| 2026-02-11 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | -9.579% | 1 | 98 | +362.340% |
| 2026-02-03 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +8.571% | 2 | 98 | +318.053% |
| 2026-02-02 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -3.581% | 1 | 98 | +353.886% |
| 2026-01-30 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +4.011% | 1 | 98 | +337.631% |
| 2026-01-29 | 17.4500 | 17.5000 | 17.4500 | 17.4500 | +25.269% | 20 | 99 | +355.186% |
| 2026-01-27 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | +8.405% | 1 | 98 | +470.208% |
| 2026-01-26 | 13.3100 | 13.3100 | 12.6600 | 12.8500 | -13.117% | 37 | 98 | +518.132% |
| 2026-01-23 | 17.3000 | 17.3000 | 14.3500 | 14.7900 | -35.471% | 33 | 83 | +437.052% |
| 2026-01-22 | 22.9200 | 22.9200 | 22.9200 | 22.9200 | +1.192% | 1 | 94 | +246.553% |
| 2026-01-21 | 22.3300 | 22.6500 | 22.3300 | 22.6500 | +19.273% | 6 | 93 | +250.684% |
| 2026-01-20 | 16.6100 | 18.9900 | 16.6100 | 18.9900 | +13.036% | 2 | 89 | +318.273% |
| 2026-01-16 | 18.1700 | 18.1700 | 16.8000 | 16.8000 | -8.197% | 12 | 76 | +372.798% |
| 2026-01-15 | 19.3500 | 19.3500 | 18.3000 | 18.3000 | +5.293% | 10 | 76 | +334.044% |
| 2026-01-14 | 17.0500 | 17.3800 | 17.0500 | 17.3800 | +1.164% | 2 | 67 | +357.020% |
| 2026-01-13 | 16.9800 | 17.1800 | 16.5800 | 17.1800 | +17.995% | 31 | 66 | +362.340% |
| 2026-01-12 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | -5.761% | 5 | 70 | +445.536% |
| 2026-01-09 | 14.5500 | 15.4500 | 14.5500 | 15.4500 | +30.380% | 36 | 65 | +414.110% |
| 2026-01-08 | 11.9000 | 11.9900 | 11.8500 | 11.8500 | -12.222% | 15 | 40 | +570.295% |
| 2026-01-07 | 13.4000 | 13.5000 | 13.4000 | 13.5000 | +25.348% | 3 | 29 | +488.370% |
| 2026-01-06 | 10.8400 | 10.8400 | 10.6000 | 10.7700 | +0.654% | 20 | 30 | +637.512% |
| 2026-01-05 | 10.8500 | 10.8500 | 10.7000 | 10.7000 | +1.518% | 7 | 27 | +642.336% |
| 2026-01-02 | 10.1300 | 10.5400 | 10.1300 | 10.5400 | +18.294% | 9 | 27 | +653.605% |
| 2025-12-31 | 8.9700 | 8.9700 | 8.9100 | 8.9100 | -6.994% | 7 | 26 | +791.470% |
| 2025-12-30 | 8.9400 | 9.5800 | 8.9400 | 9.5800 | +14.731% | 2 | 26 | +729.123% |
| 2025-12-29 | 8.0200 | 8.3500 | 8.0200 | 8.3500 | +1.458% | 8 | 24 | +851.257% |
| 2025-12-26 | 8.2300 | 8.2300 | 8.1600 | 8.2300 | +2.875% | 6 | 16 | +865.128% |
| 2025-12-24 | 7.8100 | 8.0400 | 7.8100 | 8.0000 | -4.648% | 10 | 10 | +892.875% |
| 2025-12-23 | 8.8200 | 8.8200 | 8.3900 | 8.3900 | -3.006% | 5 | 10 | +846.722% |
| 2025-12-22 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 0.000% | 5 | 5 | +818.266% |