INTC261120C00037000
INTC Nov 20 2026 37.00 Call
optionOPRA
EODOct 2, 2026
87.35USD+1.158%(+1.00)1Vol381OI
INTC261120C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 87.3500 | 87.3500 | 87.3500 | 87.3500 | +1.158% | 1 | 380 | 0.000% |
| 2026-09-25 | 88.7000 | 88.7000 | 86.3500 | 86.3500 | +1.648% | 2 | 379 | +1.158% |
| 2026-09-22 | 84.9500 | 84.9500 | 84.9500 | 84.9500 | -1.507% | 1 | 379 | +2.825% |
| 2026-09-21 | 86.2500 | 86.2500 | 86.2500 | 86.2500 | +21.960% | 1 | 379 | +1.275% |
| 2026-09-18 | 72.5700 | 72.6700 | 70.7200 | 70.7200 | -4.818% | 6 | 373 | +23.515% |
| 2026-09-17 | 74.3000 | 74.3000 | 74.3000 | 74.3000 | +13.435% | 1 | 373 | +17.564% |
| 2026-09-16 | 65.5000 | 65.5000 | 65.5000 | 65.5000 | +1.080% | 5 | 368 | +33.359% |
| 2026-09-11 | 64.8000 | 64.8000 | 64.8000 | 64.8000 | -6.412% | 1 | 368 | +34.799% |
| 2026-09-09 | 68.5200 | 69.2400 | 68.5200 | 69.2400 | +26.929% | 6 | 372 | +26.155% |
| 2026-09-03 | 54.5500 | 54.5500 | 54.5500 | 54.5500 | +2.750% | 1 | 373 | +60.128% |
| 2026-09-02 | 53.0900 | 53.0900 | 53.0900 | 53.0900 | +0.359% | 1 | 372 | +64.532% |
| 2026-08-28 | 53.4900 | 53.4900 | 52.9000 | 52.9000 | -7.128% | 4 | 368 | +65.123% |
| 2026-08-19 | 56.9600 | 56.9600 | 56.9600 | 56.9600 | +1.352% | 1 | 369 | +53.353% |
| 2026-07-30 | 56.2000 | 56.2000 | 56.2000 | 56.2000 | +12.176% | 1 | 370 | +55.427% |
| 2026-07-28 | 50.1000 | 50.1000 | 50.1000 | 50.1000 | -27.475% | 1 | 370 | +74.351% |
| 2026-07-21 | 67.9500 | 69.0800 | 67.9500 | 69.0800 | -7.138% | 2 | 371 | +26.448% |
| 2026-07-10 | 74.3900 | 74.3900 | 74.3900 | 74.3900 | +1.806% | 1 | 371 | +17.422% |
| 2026-07-08 | 73.0700 | 73.0700 | 73.0700 | 73.0700 | -13.373% | 5 | 366 | +19.543% |
| 2026-07-02 | 84.3500 | 84.3500 | 84.3500 | 84.3500 | -8.801% | 1 | 365 | +3.557% |
| 2026-06-26 | 92.4900 | 92.4900 | 92.4900 | 92.4900 | -1.951% | 1 | 366 | -5.557% |
| 2026-06-24 | 94.3300 | 94.3300 | 94.3300 | 94.3300 | -3.637% | 1 | 366 | -7.400% |
| 2026-06-18 | 97.8900 | 97.8900 | 97.8900 | 97.8900 | +29.228% | 1 | 365 | -10.767% |
| 2026-06-11 | 75.7500 | 75.7500 | 75.7500 | 75.7500 | -5.748% | 3 | 362 | +15.314% |
| 2026-05-20 | 80.3700 | 80.3700 | 80.3700 | 80.3700 | +8.505% | 1 | 363 | +8.685% |
| 2026-05-15 | 74.0700 | 74.0700 | 74.0700 | 74.0700 | -14.201% | 2 | 361 | +17.929% |
| 2026-05-13 | 86.3300 | 86.3300 | 86.3300 | 86.3300 | -6.721% | 1 | 360 | +1.182% |
| 2026-05-08 | 93.0700 | 93.0700 | 92.5500 | 92.5500 | +23.154% | 10 | 365 | -5.619% |
| 2026-05-06 | 73.4500 | 75.1500 | 73.4500 | 75.1500 | +31.358% | 2 | 365 | +16.234% |
| 2026-04-29 | 55.8900 | 57.2100 | 55.8900 | 57.2100 | +11.891% | 3 | 362 | +52.683% |
| 2026-04-27 | 51.1300 | 51.1300 | 51.1300 | 51.1300 | +11.394% | 3 | 365 | +70.839% |
| 2026-04-24 | 47.8100 | 47.8100 | 45.9000 | 45.9000 | +48.929% | 26 | 341 | +90.305% |
| 2026-04-15 | 30.8700 | 30.8800 | 30.8200 | 30.8200 | +3.946% | 4 | 341 | +183.420% |
| 2026-04-14 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | -2.499% | 1 | 340 | +194.604% |
| 2026-04-13 | 30.4100 | 30.4100 | 30.4100 | 30.4100 | +4.862% | 1 | 340 | +187.241% |
| 2026-04-10 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +45.949% | 2 | 340 | +201.207% |
| 2026-04-07 | 19.8700 | 19.8700 | 19.8700 | 19.8700 | +31.589% | 1 | 340 | +339.607% |
| 2026-04-02 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +30.172% | 2 | 340 | +478.477% |
| 2026-03-30 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -4.918% | 3 | 340 | +653.017% |
| 2026-03-27 | 12.3900 | 12.3900 | 12.2000 | 12.2000 | -2.789% | 6 | 337 | +615.984% |
| 2026-03-18 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -14.915% | 1 | 331 | +596.016% |
| 2026-03-13 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +5.357% | 1 | 330 | +492.203% |
| 2026-03-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +14.660% | 1 | 331 | +523.929% |
| 2026-03-03 | 12.2300 | 12.3000 | 12.2100 | 12.2100 | -9.689% | 4 | 330 | +615.397% |
| 2026-03-02 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -3.909% | 1 | 330 | +546.080% |
| 2026-02-26 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -1.608% | 1 | 329 | +520.824% |
| 2026-02-25 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -2.389% | 2 | 329 | +510.839% |
| 2026-02-24 | 14.0200 | 14.6500 | 13.9500 | 14.6500 | +19.494% | 456 | 329 | +496.246% |
| 2026-02-23 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -1.920% | 1 | 101 | +612.480% |
| 2026-02-20 | 12.0000 | 12.5000 | 12.0000 | 12.5000 | -4.943% | 2 | 100 | +598.800% |
| 2026-02-19 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -0.680% | 2 | 100 | +564.259% |
| 2026-02-18 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | -9.809% | 5 | 100 | +559.743% |
| 2026-02-17 | 14.5000 | 14.7500 | 14.4900 | 14.6800 | -2.653% | 9 | 95 | +495.027% |
| 2026-02-12 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | -8.827% | 1 | 86 | +479.244% |
| 2026-02-11 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | +1.535% | 2 | 86 | +428.114% |
| 2026-02-10 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -3.093% | 1 | 86 | +436.219% |
| 2026-02-09 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | -0.178% | 1 | 86 | +419.631% |
| 2026-02-05 | 16.8300 | 16.8400 | 16.8300 | 16.8400 | +22.206% | 9 | 85 | +418.705% |
| 2026-02-02 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -14.780% | 8 | 94 | +533.890% |
| 2026-01-28 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | +18.029% | 1 | 86 | +440.198% |
| 2026-01-23 | 15.0300 | 15.0300 | 13.7000 | 13.7000 | -36.954% | 13 | 85 | +537.591% |
| 2026-01-22 | 21.1200 | 21.7300 | 20.7800 | 21.7300 | +18.420% | 13 | 80 | +301.979% |
| 2026-01-21 | 18.1000 | 18.3500 | 18.1000 | 18.3500 | +9.422% | 3 | 69 | +376.022% |
| 2026-01-20 | 16.5700 | 16.7700 | 16.5700 | 16.7700 | +4.682% | 6 | 69 | +420.871% |
| 2026-01-16 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | -5.095% | 15 | 78 | +445.256% |
| 2026-01-15 | 16.6500 | 16.8800 | 16.6500 | 16.8800 | +6.431% | 15 | 78 | +417.476% |
| 2026-01-13 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | +15.766% | 2 | 78 | +450.757% |
| 2026-01-12 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -5.517% | 2 | 78 | +537.591% |
| 2026-01-09 | 13.2000 | 14.5000 | 13.2000 | 14.5000 | +6.539% | 10 | 78 | +502.414% |
| 2026-01-07 | 11.0000 | 13.6100 | 11.0000 | 13.6100 | +38.173% | 13 | 82 | +541.807% |
| 2026-01-06 | 9.6400 | 9.8500 | 9.6400 | 9.8500 | +1.337% | 12 | 75 | +786.802% |
| 2026-01-05 | 10.0600 | 10.0600 | 9.7200 | 9.7200 | +1.250% | 12 | 61 | +798.663% |
| 2026-01-02 | 8.5500 | 9.8000 | 8.5500 | 9.6000 | +15.802% | 32 | 61 | +809.896% |
| 2025-12-30 | 7.9200 | 8.4000 | 7.9200 | 8.2900 | +11.275% | 13 | 67 | +953.679% |
| 2025-12-29 | 7.3800 | 7.7000 | 7.3700 | 7.4500 | +1.637% | 36 | 56 | +1072.483% |
| 2025-12-26 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +2.949% | 15 | 25 | +1091.678% |
| 2025-12-24 | 6.7500 | 7.1200 | 6.7500 | 7.1200 | -5.193% | 11 | 2 | +1126.826% |
| 2025-12-23 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -8.415% | 1 | 2 | +1063.116% |
| 2025-12-22 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 1 | 1 | +965.244% |