INTC261120C00042000
INTC Nov 20 2026 42.00 Call
optionOPRA
InactiveSep 25, 2026
82.19USD+1.569%(+1.27)4Vol742OI
INTC261120C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 82.4200 | 82.4200 | 82.1900 | 82.1900 | +1.569% | 4 | 742 | 0.000% |
| 2026-09-24 | 80.9200 | 80.9200 | 80.9200 | 80.9200 | +0.434% | 1 | 741 | +1.569% |
| 2026-09-23 | 80.5700 | 80.5700 | 80.5700 | 80.5700 | +0.712% | 15 | 726 | +2.011% |
| 2026-09-22 | 79.3500 | 80.4500 | 79.3500 | 80.0000 | 0.000% | 11 | 727 | +2.737% |
| 2026-09-21 | 75.1000 | 80.1500 | 75.1000 | 80.0000 | +18.064% | 6 | 728 | +2.737% |
| 2026-09-17 | 67.7600 | 67.7600 | 67.7600 | 67.7600 | +18.940% | 16 | 712 | +21.296% |
| 2026-09-15 | 56.9700 | 56.9700 | 56.9700 | 56.9700 | +3.450% | 1 | 711 | +44.269% |
| 2026-09-14 | 55.0700 | 55.0700 | 55.0700 | 55.0700 | -10.339% | 2 | 711 | +49.246% |
| 2026-09-08 | 61.4200 | 61.4200 | 61.4200 | 61.4200 | +14.804% | 1 | 711 | +33.816% |
| 2026-09-04 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | +5.523% | 2 | 711 | +53.626% |
| 2026-09-03 | 50.7000 | 50.7000 | 50.7000 | 50.7000 | +8.172% | 1 | 710 | +62.110% |
| 2026-09-01 | 46.8700 | 46.8700 | 46.8700 | 46.8700 | -4.794% | 1 | 710 | +75.357% |
| 2026-08-21 | 49.2300 | 49.2300 | 49.2300 | 49.2300 | -22.740% | 1 | 709 | +66.951% |
| 2026-08-14 | 63.7200 | 63.7200 | 63.7200 | 63.7200 | +6.734% | 2 | 709 | +28.986% |
| 2026-08-12 | 59.7000 | 59.7000 | 59.7000 | 59.7000 | +15.318% | 1 | 710 | +37.672% |
| 2026-07-30 | 51.7700 | 51.7700 | 51.7700 | 51.7700 | +18.739% | 2 | 712 | +58.760% |
| 2026-07-29 | 46.6000 | 46.6000 | 43.6000 | 43.6000 | -2.787% | 3 | 712 | +88.509% |
| 2026-07-28 | 44.8500 | 44.8500 | 44.8500 | 44.8500 | -30.798% | 1 | 712 | +83.255% |
| 2026-07-21 | 64.8100 | 64.8100 | 64.8100 | 64.8100 | -6.896% | 2 | 710 | +26.817% |
| 2026-07-10 | 69.6100 | 69.6100 | 69.6100 | 69.6100 | -24.147% | 7 | 713 | +18.072% |
| 2026-06-25 | 91.7000 | 91.7700 | 91.7000 | 91.7700 | +47.754% | 2 | 714 | -10.439% |
| 2026-06-05 | 62.1100 | 62.1100 | 62.1100 | 62.1100 | -5.363% | 1 | 714 | +32.330% |
| 2026-06-02 | 65.6300 | 65.6300 | 65.6300 | 65.6300 | -3.485% | 1 | 714 | +25.232% |
| 2026-06-01 | 69.8500 | 69.8500 | 68.0000 | 68.0000 | -9.719% | 2 | 716 | +20.868% |
| 2026-05-29 | 75.3200 | 75.3200 | 75.3200 | 75.3200 | -9.308% | 1 | 716 | +9.121% |
| 2026-05-26 | 81.1300 | 83.0500 | 81.1300 | 83.0500 | +5.796% | 4 | 714 | -1.036% |
| 2026-05-21 | 78.5000 | 78.5000 | 78.5000 | 78.5000 | +17.392% | 1 | 714 | +4.701% |
| 2026-05-18 | 70.3300 | 70.3300 | 66.8700 | 66.8700 | -3.673% | 2 | 713 | +22.910% |
| 2026-05-15 | 69.4200 | 69.4200 | 69.4200 | 69.4200 | +27.143% | 10 | 713 | +18.395% |
| 2026-04-30 | 53.7500 | 54.6000 | 53.7500 | 54.6000 | +1.205% | 2 | 712 | +50.531% |
| 2026-04-29 | 53.9500 | 53.9500 | 53.9500 | 53.9500 | +20.694% | 1 | 712 | +52.345% |
| 2026-04-27 | 45.0000 | 45.0000 | 44.7000 | 44.7000 | +7.581% | 8 | 713 | +83.870% |
| 2026-04-24 | 43.7000 | 43.7000 | 41.3000 | 41.5500 | +54.174% | 203 | 913 | +97.810% |
| 2026-04-22 | 27.1000 | 27.1000 | 26.9500 | 26.9500 | -0.407% | 29 | 917 | +204.972% |
| 2026-04-20 | 27.0600 | 27.0600 | 27.0600 | 27.0600 | -12.427% | 1 | 917 | +203.732% |
| 2026-04-17 | 31.0500 | 31.0500 | 30.9000 | 30.9000 | +4.746% | 4 | 914 | +165.987% |
| 2026-04-16 | 28.0000 | 29.5000 | 27.6500 | 29.5000 | +14.920% | 8 | 908 | +178.610% |
| 2026-04-14 | 25.6700 | 25.6700 | 25.6700 | 25.6700 | -3.315% | 2 | 908 | +220.179% |
| 2026-04-13 | 26.0100 | 26.8000 | 26.0100 | 26.5500 | +9.938% | 7 | 966 | +209.567% |
| 2026-04-09 | 22.6700 | 24.1500 | 22.6000 | 24.1500 | +13.915% | 69 | 966 | +240.331% |
| 2026-04-08 | 19.0000 | 21.2000 | 18.8000 | 21.2000 | +27.711% | 80 | 965 | +287.689% |
| 2026-04-07 | 17.0000 | 17.0000 | 15.5000 | 16.6000 | +11.785% | 63 | 965 | +395.120% |
| 2026-04-06 | 15.2000 | 15.2000 | 14.8500 | 14.8500 | +4.504% | 31 | 963 | +453.468% |
| 2026-04-02 | 14.3000 | 14.3000 | 14.2100 | 14.2100 | +13.227% | 27 | 937 | +478.395% |
| 2026-04-01 | 12.5000 | 12.5500 | 12.5000 | 12.5500 | +26.768% | 2 | 937 | +554.900% |
| 2026-03-31 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +24.528% | 1 | 937 | +730.202% |
| 2026-03-30 | 8.9500 | 8.9500 | 7.9500 | 7.9500 | -19.534% | 8 | 938 | +933.836% |
| 2026-03-27 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -8.093% | 1 | 936 | +731.883% |
| 2026-03-26 | 11.7000 | 11.7000 | 10.7500 | 10.7500 | -13.655% | 6 | 935 | +664.558% |
| 2026-03-25 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +16.138% | 2 | 938 | +560.161% |
| 2026-03-20 | 11.0900 | 11.0900 | 10.7200 | 10.7200 | -4.286% | 3 | 937 | +666.698% |
| 2026-03-19 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +11.443% | 2 | 939 | +633.839% |
| 2026-03-17 | 10.5000 | 10.5000 | 10.0500 | 10.0500 | -14.103% | 174 | 941 | +717.811% |
| 2026-03-16 | 13.7000 | 13.7000 | 11.7000 | 11.7000 | -8.807% | 24 | 870 | +602.479% |
| 2026-03-12 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -1.308% | 5 | 872 | +540.608% |
| 2026-03-11 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +3.175% | 300 | 870 | +532.231% |
| 2026-03-10 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +12.500% | 1 | 877 | +552.302% |
| 2026-03-09 | 9.7700 | 11.2000 | 9.7500 | 11.2000 | +5.461% | 505 | 877 | +633.839% |
| 2026-03-06 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +2.609% | 3 | 990 | +673.917% |
| 2026-03-04 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +4.020% | 1 | 987 | +694.106% |
| 2026-03-03 | 9.9500 | 9.9500 | 9.9300 | 9.9500 | -13.252% | 10 | 987 | +726.030% |
| 2026-02-27 | 10.5000 | 11.4700 | 10.5000 | 11.4700 | +2.870% | 2 | 987 | +616.565% |
| 2026-02-26 | 11.3600 | 11.3600 | 11.1500 | 11.1500 | -4.701% | 2 | 987 | +637.130% |
| 2026-02-25 | 11.6900 | 11.7000 | 11.6500 | 11.7000 | -2.092% | 94 | 942 | +602.479% |
| 2026-02-24 | 11.4400 | 11.9500 | 11.4400 | 11.9500 | +17.850% | 4 | 942 | +587.782% |
| 2026-02-23 | 10.3000 | 10.3000 | 10.1400 | 10.1400 | -17.561% | 9 | 942 | +710.552% |
| 2026-02-17 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -19.922% | 1 | 937 | +568.211% |
| 2026-02-09 | 15.4800 | 15.6500 | 15.3600 | 15.3600 | -0.967% | 4 | 938 | +435.091% |
| 2026-02-06 | 14.7000 | 15.5100 | 14.7000 | 15.5100 | +10.000% | 68 | 936 | +429.916% |
| 2026-02-05 | 14.0000 | 14.1000 | 13.0000 | 14.1000 | +2.920% | 89 | 918 | +482.908% |
| 2026-02-04 | 12.5000 | 13.7000 | 12.5000 | 13.7000 | +7.451% | 46 | 851 | +499.927% |
| 2026-02-02 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -5.204% | 1 | 877 | +544.627% |
| 2026-01-30 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | 0.000% | 3 | 877 | +511.078% |
| 2026-01-29 | 13.0000 | 13.4500 | 13.0000 | 13.4500 | -1.465% | 704 | 880 | +511.078% |
| 2026-01-28 | 13.0000 | 14.2500 | 13.0000 | 13.6500 | +33.431% | 1,026 | 1,419 | +502.125% |
| 2026-01-27 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +6.897% | 1 | 2,409 | +703.421% |
| 2026-01-26 | 10.6200 | 10.6200 | 9.4500 | 9.5700 | -13.000% | 2,337 | 2,408 | +758.830% |
| 2026-01-23 | 12.7000 | 12.7000 | 11.0000 | 11.0000 | -38.889% | 29 | 97 | +647.182% |
| 2026-01-22 | 18.0500 | 18.4700 | 17.8000 | 18.0000 | -2.439% | 23 | 85 | +356.611% |
| 2026-01-21 | 18.0000 | 18.4500 | 18.0000 | 18.4500 | +32.734% | 2 | 85 | +345.474% |
| 2026-01-20 | 13.4700 | 14.8600 | 13.4700 | 13.9000 | +9.020% | 6 | 85 | +491.295% |
| 2026-01-16 | 12.7300 | 13.0500 | 12.6800 | 12.7500 | -11.520% | 25 | 92 | +544.627% |
| 2026-01-15 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | +4.420% | 6 | 92 | +470.368% |
| 2026-01-14 | 13.9700 | 14.0000 | 13.6000 | 13.8000 | +8.661% | 15 | 86 | +495.580% |
| 2026-01-13 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +17.702% | 6 | 77 | +547.165% |
| 2026-01-12 | 11.4300 | 11.5000 | 10.7900 | 10.7900 | -8.945% | 14 | 71 | +661.724% |
| 2026-01-09 | 9.9500 | 11.8500 | 9.9500 | 11.8500 | +32.254% | 26 | 61 | +593.586% |
| 2026-01-08 | 9.0000 | 9.0000 | 8.9600 | 8.9600 | -9.128% | 7 | 54 | +817.299% |
| 2026-01-07 | 9.8000 | 11.4000 | 9.7900 | 9.8600 | +22.943% | 51 | 47 | +733.570% |
| 2026-01-05 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +8.672% | 1 | 8 | +924.813% |
| 2026-01-02 | 6.7200 | 7.3800 | 6.7200 | 7.3800 | +11.312% | 2 | 8 | +1013.686% |
| 2025-12-30 | 6.0500 | 6.6300 | 6.0500 | 6.6300 | +17.553% | 2 | 6 | +1139.668% |
| 2025-12-29 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +2.174% | 1 | 4 | +1357.270% |
| 2025-12-26 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -6.441% | 1 | 3 | +1388.949% |
| 2025-12-22 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 2 | 2 | +1293.051% |