INTC261120C00040000
INTC Nov 20 2026 40.00 Call
optionOPRA
EODOct 6, 2026
74.47USD-12.419%(-10.56)2Vol433OI
INTC261120C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 74.4700 | 74.4700 | 74.4700 | 74.4700 | -12.419% | 2 | 431 | 0.000% |
| 2026-10-02 | 85.0300 | 85.0300 | 85.0300 | 85.0300 | +5.366% | 1 | 432 | -12.419% |
| 2026-10-01 | 80.7000 | 80.7000 | 80.7000 | 80.7000 | +1.407% | 4 | 436 | -7.720% |
| 2026-09-30 | 79.5800 | 79.5800 | 79.5800 | 79.5800 | +2.222% | 1 | 436 | -6.421% |
| 2026-09-28 | 78.1500 | 78.1500 | 77.8500 | 77.8500 | -3.936% | 4 | 433 | -4.342% |
| 2026-09-24 | 81.0400 | 81.0400 | 81.0400 | 81.0400 | +0.173% | 1 | 434 | -8.107% |
| 2026-09-23 | 80.9000 | 80.9000 | 80.9000 | 80.9000 | -1.701% | 1 | 435 | -7.948% |
| 2026-09-22 | 81.0500 | 82.3000 | 81.0500 | 82.3000 | +21.764% | 2 | 436 | -9.514% |
| 2026-09-18 | 67.5900 | 67.5900 | 67.5900 | 67.5900 | -5.057% | 1 | 436 | +10.179% |
| 2026-09-17 | 71.1900 | 71.1900 | 71.1900 | 71.1900 | +14.730% | 1 | 435 | +4.607% |
| 2026-09-16 | 62.0500 | 62.0500 | 62.0500 | 62.0500 | -2.052% | 1 | 434 | +20.016% |
| 2026-09-08 | 63.0800 | 63.3500 | 62.9800 | 63.3500 | +13.939% | 12 | 446 | +17.553% |
| 2026-09-04 | 55.2500 | 55.6000 | 55.2500 | 55.6000 | +8.594% | 11 | 446 | +33.939% |
| 2026-09-03 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | +0.867% | 10 | 446 | +45.449% |
| 2026-08-31 | 51.5600 | 51.5600 | 50.7600 | 50.7600 | +1.015% | 11 | 439 | +46.710% |
| 2026-08-28 | 52.4100 | 52.4100 | 50.2500 | 50.2500 | +9.239% | 3 | 440 | +48.199% |
| 2026-08-24 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -9.627% | 1 | 440 | +61.891% |
| 2026-08-21 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | -0.876% | 1 | 439 | +46.306% |
| 2026-08-20 | 51.1300 | 51.3500 | 51.1300 | 51.3500 | -4.713% | 5 | 438 | +45.024% |
| 2026-08-19 | 53.7500 | 53.8900 | 53.7500 | 53.8900 | -17.473% | 3 | 437 | +38.189% |
| 2026-08-17 | 65.3000 | 65.3000 | 65.3000 | 65.3000 | -1.121% | 1 | 436 | +14.043% |
| 2026-08-13 | 66.0400 | 66.0400 | 66.0400 | 66.0400 | +5.092% | 10 | 436 | +12.765% |
| 2026-08-12 | 62.7500 | 62.8400 | 62.7500 | 62.8400 | +8.177% | 11 | 436 | +18.507% |
| 2026-08-11 | 58.0900 | 58.0900 | 58.0900 | 58.0900 | -7.852% | 7 | 437 | +28.198% |
| 2026-08-05 | 61.3600 | 63.0400 | 61.3600 | 63.0400 | +3.344% | 2 | 438 | +18.131% |
| 2026-08-04 | 60.7000 | 61.0000 | 60.7000 | 61.0000 | +13.912% | 2 | 439 | +22.082% |
| 2026-07-31 | 53.5500 | 53.5500 | 53.5500 | 53.5500 | -0.372% | 1 | 439 | +39.066% |
| 2026-07-30 | 52.1000 | 53.7500 | 52.1000 | 53.7500 | +10.597% | 7 | 442 | +38.549% |
| 2026-07-29 | 48.4000 | 48.6000 | 48.4000 | 48.6000 | -0.410% | 9 | 442 | +53.230% |
| 2026-07-28 | 49.0000 | 49.0000 | 48.8000 | 48.8000 | -8.494% | 14 | 431 | +52.602% |
| 2026-07-27 | 48.6800 | 53.3300 | 48.6800 | 53.3300 | -3.036% | 11 | 430 | +39.640% |
| 2026-07-24 | 58.4000 | 58.4700 | 55.0000 | 55.0000 | -12.864% | 3 | 430 | +35.400% |
| 2026-07-23 | 62.1200 | 63.1200 | 62.1200 | 63.1200 | -5.396% | 2 | 430 | +17.982% |
| 2026-07-21 | 66.7200 | 66.7200 | 66.7200 | 66.7200 | +17.094% | 1 | 429 | +11.616% |
| 2026-07-17 | 56.9800 | 56.9800 | 56.9800 | 56.9800 | -1.792% | 1 | 428 | +30.695% |
| 2026-07-16 | 58.0200 | 58.0200 | 58.0200 | 58.0200 | -9.767% | 9 | 433 | +28.352% |
| 2026-07-13 | 64.3000 | 64.3000 | 64.3000 | 64.3000 | -10.095% | 10 | 433 | +15.816% |
| 2026-07-10 | 71.5200 | 71.5200 | 71.5200 | 71.5200 | +3.457% | 1 | 434 | +4.125% |
| 2026-07-08 | 69.1300 | 69.1300 | 69.1300 | 69.1300 | -2.743% | 3 | 434 | +7.725% |
| 2026-07-07 | 71.0800 | 71.0800 | 71.0800 | 71.0800 | -16.268% | 2 | 434 | +4.769% |
| 2026-07-02 | 84.8900 | 84.8900 | 84.8900 | 84.8900 | -16.652% | 7 | 434 | -12.275% |
| 2026-06-30 | 101.8700 | 101.8700 | 101.8500 | 101.8500 | +14.233% | 4 | 438 | -26.883% |
| 2026-06-29 | 89.1600 | 89.1600 | 89.1600 | 89.1600 | -0.022% | 1 | 439 | -16.476% |
| 2026-06-26 | 89.1800 | 89.1800 | 89.1800 | 89.1800 | -4.814% | 1 | 438 | -16.495% |
| 2026-06-25 | 93.5500 | 93.6900 | 93.5500 | 93.6900 | +1.473% | 2 | 438 | -20.514% |
| 2026-06-24 | 92.3300 | 92.3300 | 92.3300 | 92.3300 | +0.195% | 7 | 431 | -19.344% |
| 2026-06-18 | 92.1500 | 92.1500 | 92.1500 | 92.1500 | +5.944% | 1 | 431 | -19.186% |
| 2026-06-16 | 86.9800 | 86.9800 | 86.9800 | 86.9800 | -2.270% | 1 | 430 | -14.383% |
| 2026-06-15 | 89.0000 | 89.0000 | 89.0000 | 89.0000 | +29.927% | 1 | 429 | -16.326% |
| 2026-06-10 | 68.5000 | 68.5000 | 68.5000 | 68.5000 | +10.931% | 1 | 429 | +8.715% |
| 2026-06-05 | 65.8800 | 65.8800 | 61.7500 | 61.7500 | -24.511% | 2 | 428 | +20.599% |
| 2026-05-28 | 81.8000 | 81.8000 | 81.8000 | 81.8000 | -3.195% | 1 | 429 | -8.961% |
| 2026-05-26 | 83.0000 | 84.5000 | 83.0000 | 84.5000 | +1.734% | 20 | 429 | -11.870% |
| 2026-05-22 | 83.0600 | 83.0600 | 83.0600 | 83.0600 | +9.578% | 1 | 430 | -10.342% |
| 2026-05-18 | 75.8000 | 75.8000 | 75.8000 | 75.8000 | +6.386% | 1 | 430 | -1.755% |
| 2026-05-15 | 69.9800 | 71.5800 | 69.5000 | 71.2500 | -12.716% | 7 | 434 | +4.519% |
| 2026-05-13 | 82.5200 | 82.5200 | 81.6300 | 81.6300 | -0.049% | 5 | 429 | -8.771% |
| 2026-05-12 | 86.7500 | 86.7500 | 80.1000 | 81.6700 | +11.632% | 3 | 426 | -8.816% |
| 2026-05-07 | 73.1600 | 73.1600 | 73.1600 | 73.1600 | +3.042% | 2 | 424 | +1.791% |
| 2026-05-05 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | +15.635% | 1 | 424 | +4.887% |
| 2026-05-01 | 61.4000 | 61.4000 | 61.4000 | 61.4000 | +12.146% | 3 | 424 | +21.287% |
| 2026-04-30 | 54.7500 | 54.7500 | 54.7500 | 54.7500 | -1.066% | 3 | 421 | +36.018% |
| 2026-04-29 | 54.8500 | 55.6500 | 54.5000 | 55.3400 | +20.593% | 31 | 430 | +34.568% |
| 2026-04-27 | 45.8900 | 45.8900 | 45.8900 | 45.8900 | +3.847% | 8 | 422 | +62.279% |
| 2026-04-24 | 46.4600 | 46.4600 | 44.1900 | 44.1900 | +54.241% | 74 | 444 | +68.522% |
| 2026-04-22 | 29.2200 | 29.2200 | 28.6500 | 28.6500 | -1.241% | 4 | 442 | +159.930% |
| 2026-04-20 | 29.0100 | 29.0100 | 29.0100 | 29.0100 | -11.770% | 5 | 442 | +156.705% |
| 2026-04-17 | 32.8800 | 32.8800 | 32.8800 | 32.8800 | +6.065% | 5 | 437 | +126.490% |
| 2026-04-16 | 29.1500 | 31.0000 | 29.1500 | 31.0000 | +19.461% | 13 | 431 | +140.226% |
| 2026-04-14 | 28.3500 | 28.3500 | 25.9500 | 25.9500 | -9.424% | 6 | 431 | +186.975% |
| 2026-04-13 | 27.9900 | 28.6600 | 27.9900 | 28.6500 | +9.351% | 3 | 429 | +159.930% |
| 2026-04-10 | 26.4800 | 26.4800 | 26.2000 | 26.2000 | +6.939% | 2 | 429 | +184.237% |
| 2026-04-09 | 24.2500 | 24.8000 | 24.2000 | 24.5000 | +9.424% | 70 | 430 | +203.959% |
| 2026-04-08 | 19.8000 | 22.7500 | 19.8000 | 22.3900 | +25.716% | 127 | 459 | +232.604% |
| 2026-04-07 | 17.3800 | 17.8200 | 17.3800 | 17.8100 | +5.385% | 4 | 569 | +318.136% |
| 2026-04-06 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +19.858% | 10 | 567 | +340.651% |
| 2026-04-02 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +0.714% | 100 | 567 | +428.156% |
| 2026-04-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +55.902% | 1 | 567 | +431.929% |
| 2026-03-30 | 9.2400 | 9.2400 | 8.9800 | 8.9800 | -16.698% | 11 | 568 | +729.287% |
| 2026-03-27 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -5.356% | 10 | 572 | +590.816% |
| 2026-03-26 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +5.463% | 3 | 568 | +553.819% |
| 2026-03-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -1.818% | 1 | 571 | +589.537% |
| 2026-03-23 | 11.0500 | 11.0500 | 11.0000 | 11.0000 | -9.688% | 2 | 570 | +577.000% |
| 2026-03-20 | 12.1500 | 12.1800 | 12.1500 | 12.1800 | +2.785% | 2 | 569 | +511.412% |
| 2026-03-18 | 11.7400 | 11.8500 | 11.7400 | 11.8500 | +1.717% | 2 | 568 | +528.439% |
| 2026-03-17 | 11.3900 | 11.6500 | 11.3900 | 11.6500 | -9.339% | 3 | 568 | +539.227% |
| 2026-03-12 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -11.073% | 3 | 568 | +479.533% |
| 2026-03-11 | 14.7800 | 14.7800 | 14.4500 | 14.4500 | +4.710% | 10 | 568 | +415.363% |
| 2026-03-10 | 13.6600 | 13.8000 | 13.6600 | 13.8000 | +28.731% | 2 | 561 | +439.638% |
| 2026-03-03 | 10.6500 | 10.7200 | 10.6500 | 10.7200 | -10.667% | 3 | 561 | +594.683% |
| 2026-02-27 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -5.138% | 1 | 558 | +520.583% |
| 2026-02-25 | 12.6900 | 12.7000 | 12.6500 | 12.6500 | -2.692% | 302 | 431 | +488.696% |
| 2026-02-24 | 12.3500 | 13.0000 | 12.3500 | 13.0000 | +20.370% | 26 | 431 | +472.846% |
| 2026-02-20 | 10.6000 | 10.8000 | 10.6000 | 10.8000 | -10.373% | 6 | 435 | +589.537% |
| 2026-02-19 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -4.441% | 3 | 429 | +518.008% |
| 2026-02-17 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -9.281% | 10 | 426 | +490.563% |
| 2026-02-13 | 12.6900 | 13.9000 | 12.6900 | 13.9000 | -2.182% | 201 | 327 | +435.755% |
| 2026-02-11 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +3.345% | 3 | 327 | +424.068% |
| 2026-02-10 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -17.566% | 3 | 327 | +441.600% |
| 2026-02-09 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +2.963% | 3 | 327 | +346.463% |
| 2026-02-06 | 15.1500 | 16.2000 | 15.1500 | 16.2000 | +6.931% | 13 | 324 | +359.691% |
| 2026-02-05 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +6.690% | 10 | 324 | +391.551% |
| 2026-02-04 | 14.1600 | 14.2000 | 13.7000 | 14.2000 | -8.091% | 42 | 324 | +424.437% |
| 2026-02-03 | 15.1500 | 15.4500 | 15.1500 | 15.4500 | +7.516% | 3 | 335 | +382.006% |
| 2026-02-02 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | -0.897% | 4 | 334 | +418.232% |
| 2026-01-29 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.654% | 5 | 334 | +413.586% |
| 2026-01-28 | 14.0000 | 15.2400 | 14.0000 | 15.0500 | +32.716% | 34 | 329 | +394.817% |
| 2026-01-27 | 10.9000 | 11.6000 | 10.9000 | 11.3400 | +11.176% | 7 | 299 | +556.702% |
| 2026-01-26 | 10.8500 | 10.8500 | 10.1300 | 10.2000 | -16.049% | 111 | 294 | +630.098% |
| 2026-01-23 | 14.2200 | 14.2200 | 11.6900 | 12.1500 | -38.945% | 152 | 275 | +512.922% |
| 2026-01-22 | 19.0400 | 19.9000 | 18.9500 | 19.9000 | +7.162% | 86 | 196 | +274.221% |
| 2026-01-21 | 15.2000 | 19.4900 | 15.2000 | 18.5700 | +21.770% | 17 | 137 | +301.023% |
| 2026-01-20 | 15.0000 | 15.9700 | 15.0000 | 15.2500 | +8.387% | 12 | 141 | +388.328% |
| 2026-01-16 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -8.873% | 4 | 142 | +429.282% |
| 2026-01-15 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | +1.914% | 1 | 142 | +382.319% |
| 2026-01-14 | 14.6700 | 15.1500 | 14.5500 | 15.1500 | +5.944% | 25 | 141 | +391.551% |
| 2026-01-13 | 12.9100 | 14.3000 | 12.9100 | 14.3000 | +13.492% | 96 | 124 | +420.769% |
| 2026-01-12 | 12.5500 | 12.6000 | 12.5500 | 12.6000 | +9.565% | 6 | 64 | +491.032% |
| 2026-01-09 | 11.9000 | 11.9000 | 11.4800 | 11.5000 | +22.732% | 8 | 61 | +547.565% |
| 2026-01-08 | 10.7000 | 10.7000 | 9.3700 | 9.3700 | -10.421% | 2 | 62 | +694.771% |
| 2026-01-07 | 9.8200 | 11.3100 | 9.8200 | 10.4600 | +24.524% | 11 | 62 | +611.950% |
| 2026-01-06 | 8.4000 | 8.4700 | 8.3400 | 8.4000 | -1.524% | 16 | 52 | +786.548% |
| 2026-01-05 | 8.9000 | 8.9000 | 8.5300 | 8.5300 | -1.387% | 11 | 46 | +773.036% |
| 2026-01-02 | 7.3500 | 8.6500 | 7.3500 | 8.6500 | +26.833% | 2 | 46 | +760.925% |
| 2025-12-31 | 6.9000 | 6.9000 | 6.7000 | 6.8200 | -2.571% | 6 | 43 | +991.935% |
| 2025-12-30 | 7.0500 | 7.5000 | 6.6700 | 7.0000 | +14.566% | 33 | 43 | +963.857% |
| 2025-12-24 | 6.1000 | 6.1100 | 6.1000 | 6.1100 | -10.803% | 5 | 15 | +1118.822% |
| 2025-12-22 | 6.9600 | 6.9600 | 6.8500 | 6.8500 | 0.000% | 15 | 15 | +987.153% |