INTC261120C00045000
INTC Nov 20 2026 45.00 Call
optionOPRA
EODOct 6, 2026
69.55USD-4.135%(-3.00)5Vol5,233OI
INTC261120C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 70.8500 | 70.8500 | 69.5500 | 69.5500 | -4.135% | 5 | 5,231 | 0.000% |
| 2026-10-05 | 72.0400 | 72.5500 | 72.0400 | 72.5500 | -3.086% | 3 | 5,231 | -4.135% |
| 2026-10-01 | 74.8600 | 74.8600 | 74.8600 | 74.8600 | +0.754% | 2 | 5,231 | -7.093% |
| 2026-09-30 | 74.3000 | 74.3000 | 74.3000 | 74.3000 | +4.618% | 1 | 5,232 | -6.393% |
| 2026-09-29 | 71.2500 | 71.2500 | 71.0200 | 71.0200 | -2.230% | 2 | 5,232 | -2.070% |
| 2026-09-28 | 72.6300 | 72.6400 | 72.6300 | 72.6400 | -9.472% | 2 | 5,232 | -4.254% |
| 2026-09-25 | 80.2400 | 80.2400 | 80.2400 | 80.2400 | +1.377% | 1 | 5,232 | -13.323% |
| 2026-09-23 | 79.1500 | 79.1500 | 79.1500 | 79.1500 | -0.088% | 1 | 5,232 | -12.129% |
| 2026-09-22 | 77.6000 | 79.2200 | 77.6000 | 79.2200 | +3.312% | 11 | 5,225 | -12.207% |
| 2026-09-21 | 76.4300 | 78.5500 | 76.4300 | 76.6800 | +21.483% | 3 | 5,226 | -9.298% |
| 2026-09-18 | 63.1200 | 63.1200 | 63.1200 | 63.1200 | -3.294% | 2 | 5,226 | +10.187% |
| 2026-09-17 | 63.0500 | 65.2700 | 63.0500 | 65.2700 | +16.180% | 21 | 5,209 | +6.557% |
| 2026-09-16 | 58.2000 | 58.2000 | 56.1800 | 56.1800 | +6.705% | 4 | 5,209 | +23.799% |
| 2026-09-15 | 54.0000 | 54.0000 | 52.6500 | 52.6500 | -0.660% | 3 | 5,206 | +32.099% |
| 2026-09-14 | 53.3900 | 53.3900 | 53.0000 | 53.0000 | -9.910% | 8 | 5,208 | +31.226% |
| 2026-09-11 | 59.7500 | 59.7500 | 57.9400 | 58.8300 | +4.124% | 17 | 5,202 | +18.222% |
| 2026-09-10 | 57.4500 | 57.4500 | 56.5000 | 56.5000 | -7.149% | 3 | 5,202 | +23.097% |
| 2026-09-09 | 60.8500 | 60.8500 | 60.8500 | 60.8500 | -0.246% | 6 | 5,202 | +14.297% |
| 2026-09-08 | 56.7700 | 61.0500 | 56.3800 | 61.0000 | +25.128% | 70 | 5,199 | +14.016% |
| 2026-09-04 | 48.7500 | 48.7500 | 48.7500 | 48.7500 | +9.231% | 1 | 5,199 | +42.667% |
| 2026-09-02 | 44.6300 | 44.6300 | 44.6300 | 44.6300 | +1.501% | 5 | 5,199 | +55.837% |
| 2026-09-01 | 43.9700 | 43.9700 | 43.9700 | 43.9700 | -2.807% | 1 | 5,198 | +58.176% |
| 2026-08-28 | 45.2000 | 45.2400 | 45.2000 | 45.2400 | +6.172% | 2 | 5,198 | +53.736% |
| 2026-08-26 | 41.6000 | 42.6100 | 41.6000 | 42.6100 | -4.718% | 2 | 5,197 | +63.225% |
| 2026-08-25 | 44.3500 | 44.7200 | 43.8900 | 44.7200 | +7.242% | 4 | 5,196 | +55.523% |
| 2026-08-24 | 43.9800 | 43.9800 | 41.7000 | 41.7000 | -9.799% | 5 | 5,193 | +66.787% |
| 2026-08-21 | 45.9000 | 46.2300 | 45.9000 | 46.2300 | -13.248% | 5 | 5,189 | +50.443% |
| 2026-08-18 | 53.2900 | 53.2900 | 53.2900 | 53.2900 | -9.968% | 2 | 5,189 | +30.512% |
| 2026-08-17 | 59.1900 | 59.1900 | 59.1900 | 59.1900 | -3.599% | 1 | 5,188 | +17.503% |
| 2026-08-13 | 61.1000 | 61.4000 | 61.1000 | 61.4000 | +8.099% | 4 | 5,184 | +13.274% |
| 2026-08-12 | 56.8000 | 56.8000 | 56.8000 | 56.8000 | +3.292% | 1 | 5,183 | +22.447% |
| 2026-08-10 | 54.9900 | 54.9900 | 54.9900 | 54.9900 | -3.695% | 10 | 5,183 | +26.478% |
| 2026-08-07 | 57.1000 | 57.1000 | 57.1000 | 57.1000 | -2.109% | 1 | 5,184 | +21.804% |
| 2026-08-06 | 58.3300 | 58.3300 | 58.3300 | 58.3300 | +3.606% | 1 | 5,184 | +19.235% |
| 2026-08-05 | 56.3000 | 56.3000 | 56.3000 | 56.3000 | +23.736% | 1 | 5,184 | +23.535% |
| 2026-08-03 | 44.6500 | 45.5000 | 44.6500 | 45.5000 | -6.398% | 21 | 5,164 | +52.857% |
| 2026-07-31 | 48.6100 | 48.6100 | 48.6100 | 48.6100 | +17.161% | 1 | 5,165 | +43.078% |
| 2026-07-29 | 41.4900 | 41.4900 | 41.4900 | 41.4900 | -4.577% | 1 | 5,164 | +67.631% |
| 2026-07-28 | 42.2400 | 43.4800 | 42.2400 | 43.4800 | -9.171% | 3 | 5,163 | +59.959% |
| 2026-07-27 | 47.8700 | 47.8700 | 47.8700 | 47.8700 | -14.104% | 1 | 5,162 | +45.289% |
| 2026-07-16 | 55.4000 | 55.7300 | 55.4000 | 55.7300 | -12.388% | 8 | 5,157 | +24.798% |
| 2026-07-14 | 63.6100 | 63.6100 | 63.6100 | 63.6100 | +5.140% | 4 | 5,157 | +9.338% |
| 2026-07-13 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | -8.333% | 1 | 5,157 | +14.959% |
| 2026-07-07 | 68.8500 | 68.8500 | 66.0000 | 66.0000 | -12.000% | 6 | 5,152 | +5.379% |
| 2026-07-02 | 86.7000 | 86.7000 | 75.0000 | 75.0000 | -13.074% | 2 | 5,152 | -7.267% |
| 2026-07-01 | 86.2800 | 86.2800 | 86.2800 | 86.2800 | -10.941% | 1 | 5,153 | -19.390% |
| 2026-06-30 | 97.0600 | 98.1000 | 96.8800 | 96.8800 | +21.510% | 13 | 5,153 | -28.210% |
| 2026-06-29 | 79.7300 | 79.7300 | 79.7300 | 79.7300 | -8.356% | 3 | 5,156 | -12.768% |
| 2026-06-24 | 87.0000 | 87.0000 | 87.0000 | 87.0000 | -0.900% | 1 | 5,156 | -20.057% |
| 2026-06-18 | 91.6000 | 91.6000 | 87.7900 | 87.7900 | +7.257% | 2 | 5,155 | -20.777% |
| 2026-06-12 | 81.8500 | 81.8500 | 81.8500 | 81.8500 | +19.193% | 1 | 5,155 | -15.027% |
| 2026-06-08 | 64.0000 | 68.6700 | 64.0000 | 68.6700 | +13.410% | 2 | 5,156 | +1.281% |
| 2026-06-05 | 60.5500 | 60.5500 | 60.5500 | 60.5500 | -7.571% | 1 | 5,156 | +14.864% |
| 2026-06-04 | 65.5100 | 65.5100 | 65.5100 | 65.5100 | +0.847% | 1 | 5,157 | +6.167% |
| 2026-06-02 | 62.2800 | 64.9600 | 62.2800 | 64.9600 | -1.441% | 26 | 5,133 | +7.066% |
| 2026-06-01 | 67.6300 | 67.9200 | 65.8000 | 65.9100 | -12.003% | 55 | 5,102 | +5.523% |
| 2026-05-29 | 75.8000 | 75.8000 | 74.9000 | 74.9000 | -3.230% | 20 | 5,101 | -7.143% |
| 2026-05-28 | 77.4000 | 77.4000 | 77.4000 | 77.4000 | +7.202% | 5 | 5,101 | -10.142% |
| 2026-05-21 | 72.2500 | 72.2500 | 72.2000 | 72.2000 | -1.929% | 6 | 5,101 | -3.670% |
| 2026-05-20 | 74.7600 | 74.7600 | 73.6200 | 73.6200 | +6.804% | 2 | 5,101 | -5.528% |
| 2026-05-19 | 60.3500 | 68.9300 | 60.3500 | 68.9300 | +4.677% | 4 | 5,101 | +0.899% |
| 2026-05-15 | 65.8500 | 65.8500 | 65.8500 | 65.8500 | -10.090% | 10 | 5,101 | +5.619% |
| 2026-05-14 | 72.3000 | 73.2400 | 72.3000 | 73.2400 | -7.350% | 2 | 5,101 | -5.038% |
| 2026-05-13 | 79.0500 | 79.0500 | 79.0500 | 79.0500 | +9.034% | 1 | 5,101 | -12.018% |
| 2026-05-12 | 73.5600 | 73.9800 | 72.5000 | 72.5000 | -13.298% | 3 | 5,101 | -4.069% |
| 2026-05-11 | 89.0000 | 89.0000 | 83.6200 | 83.6200 | -1.624% | 2 | 5,102 | -16.826% |
| 2026-05-08 | 73.3000 | 85.0000 | 73.3000 | 85.0000 | +24.633% | 2 | 5,103 | -18.176% |
| 2026-05-07 | 68.4500 | 70.9500 | 68.2000 | 68.2000 | -0.915% | 14 | 5,095 | +1.979% |
| 2026-05-06 | 66.6500 | 68.8300 | 65.0400 | 68.8300 | +5.084% | 4 | 5,095 | +1.046% |
| 2026-05-05 | 64.0000 | 65.9400 | 64.0000 | 65.5000 | +14.371% | 17 | 5,099 | +6.183% |
| 2026-05-01 | 57.1500 | 57.2700 | 57.0300 | 57.2700 | +9.503% | 7 | 5,102 | +21.442% |
| 2026-04-30 | 50.4000 | 52.3000 | 50.4000 | 52.3000 | +0.577% | 4 | 5,104 | +32.983% |
| 2026-04-29 | 49.7100 | 52.0000 | 49.7100 | 52.0000 | +23.957% | 81 | 5,059 | +33.750% |
| 2026-04-28 | 41.9500 | 41.9500 | 41.9500 | 41.9500 | -0.119% | 2 | 5,059 | +65.793% |
| 2026-04-27 | 41.8800 | 42.0000 | 41.4500 | 42.0000 | +7.417% | 11 | 5,064 | +65.595% |
| 2026-04-24 | 41.0000 | 41.0600 | 38.0000 | 39.1000 | +44.654% | 36 | 5,088 | +77.877% |
| 2026-04-23 | 27.1000 | 27.1000 | 26.0500 | 27.0300 | +6.880% | 6 | 5,088 | +157.307% |
| 2026-04-22 | 25.2000 | 25.2900 | 25.2000 | 25.2900 | -1.786% | 2 | 5,088 | +175.010% |
| 2026-04-21 | 26.3400 | 26.3500 | 25.5000 | 25.7500 | +2.794% | 11 | 5,083 | +170.097% |
| 2026-04-20 | 25.4900 | 25.4900 | 24.7000 | 25.0500 | -10.054% | 17 | 5,087 | +177.645% |
| 2026-04-17 | 28.5800 | 28.8000 | 27.8500 | 27.8500 | +9.216% | 134 | 5,078 | +149.731% |
| 2026-04-16 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +2.000% | 5 | 5,083 | +172.745% |
| 2026-04-15 | 24.0000 | 25.0000 | 24.0000 | 25.0000 | +8.696% | 12 | 5,095 | +178.200% |
| 2026-04-14 | 24.0000 | 24.0000 | 23.0000 | 23.0000 | -8.000% | 4 | 5,094 | +202.391% |
| 2026-04-13 | 24.0100 | 25.0000 | 24.0100 | 25.0000 | +7.991% | 7 | 5,094 | +178.200% |
| 2026-04-10 | 23.0400 | 23.1500 | 23.0400 | 23.1500 | +5.227% | 15 | 5,094 | +200.432% |
| 2026-04-09 | 21.3000 | 22.0000 | 21.2000 | 22.0000 | +12.245% | 808 | 5,079 | +216.136% |
| 2026-04-08 | 16.7000 | 19.6000 | 16.7000 | 19.6000 | +31.987% | 21 | 5,589 | +254.847% |
| 2026-04-07 | 14.0000 | 15.0000 | 14.0000 | 14.8500 | +11.236% | 36 | 5,589 | +368.350% |
| 2026-04-06 | 13.5000 | 14.5700 | 13.3500 | 13.3500 | +1.521% | 58 | 5,597 | +420.974% |
| 2026-04-02 | 11.0000 | 13.1500 | 11.0000 | 13.1500 | +17.411% | 2,334 | 7,085 | +428.897% |
| 2026-04-01 | 10.9800 | 11.7100 | 10.9800 | 11.2000 | +34.615% | 147 | 7,085 | +520.982% |
| 2026-03-31 | 7.4000 | 8.3200 | 7.4000 | 8.3200 | +14.759% | 16 | 6,971 | +735.937% |
| 2026-03-30 | 7.6000 | 7.6000 | 7.0500 | 7.2500 | -14.201% | 3,513 | 6,966 | +859.310% |
| 2026-03-27 | 8.5000 | 8.5000 | 8.3700 | 8.4500 | -5.481% | 7 | 3,459 | +723.077% |
| 2026-03-26 | 9.4000 | 9.4000 | 8.9400 | 8.9400 | -21.025% | 4 | 3,459 | +677.964% |
| 2026-03-25 | 9.6500 | 11.3200 | 9.6500 | 11.3200 | +27.765% | 3 | 3,455 | +514.399% |
| 2026-03-24 | 8.5600 | 8.8600 | 8.5000 | 8.8600 | -1.556% | 211 | 3,455 | +684.989% |
| 2026-03-23 | 9.6500 | 9.6500 | 9.0000 | 9.0000 | +1.351% | 210 | 3,264 | +672.778% |
| 2026-03-20 | 9.9800 | 9.9800 | 8.8800 | 8.8800 | -9.388% | 5 | 3,054 | +683.221% |
| 2026-03-19 | 8.8000 | 10.0000 | 8.7800 | 9.8000 | +5.263% | 25 | 3,054 | +609.694% |
| 2026-03-18 | 9.0700 | 9.3100 | 9.0700 | 9.3100 | +2.873% | 12 | 3,047 | +647.046% |
| 2026-03-17 | 9.5300 | 9.6300 | 9.0500 | 9.0500 | -24.583% | 11 | 3,040 | +668.508% |
| 2026-03-16 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +17.532% | 1 | 3,030 | +479.583% |
| 2026-03-13 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -1.827% | 1 | 3,030 | +581.195% |
| 2026-03-12 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -10.345% | 220 | 3,030 | +568.750% |
| 2026-03-11 | 11.6200 | 11.7000 | 11.5100 | 11.6000 | +7.407% | 10 | 2,830 | +499.569% |
| 2026-03-10 | 10.0100 | 11.5400 | 10.0100 | 10.8000 | +17.391% | 57 | 2,833 | +543.981% |
| 2026-03-09 | 8.7500 | 9.2000 | 8.7500 | 9.2000 | -1.075% | 204 | 2,820 | +655.978% |
| 2026-03-06 | 9.7000 | 9.7000 | 9.3000 | 9.3000 | -7.921% | 3 | 2,616 | +647.849% |
| 2026-03-05 | 10.0100 | 10.3500 | 10.0100 | 10.1000 | +0.498% | 13 | 2,614 | +588.614% |
| 2026-03-04 | 10.2000 | 10.2000 | 10.0500 | 10.0500 | +15.517% | 2 | 2,625 | +592.040% |
| 2026-03-03 | 8.3800 | 8.8000 | 8.3800 | 8.7000 | -12.563% | 2,262 | 2,626 | +699.425% |
| 2026-03-02 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 0.000% | 1 | 568 | +598.995% |
| 2026-02-27 | 10.0000 | 10.1500 | 9.9500 | 9.9500 | +2.051% | 90 | 568 | +598.995% |
| 2026-02-26 | 9.3500 | 9.7500 | 9.3500 | 9.7500 | -10.714% | 2 | 636 | +613.333% |
| 2026-02-25 | 10.1500 | 10.9200 | 10.1500 | 10.9200 | +4.000% | 8 | 640 | +536.905% |
| 2026-02-24 | 9.5500 | 10.5000 | 9.5500 | 10.5000 | +21.387% | 457 | 640 | +562.381% |
| 2026-02-23 | 9.0000 | 9.0000 | 8.5500 | 8.6500 | -4.840% | 56 | 449 | +704.046% |
| 2026-02-20 | 8.9100 | 9.0900 | 8.6500 | 9.0900 | -3.195% | 94 | 403 | +665.127% |
| 2026-02-19 | 9.3000 | 9.4000 | 9.3000 | 9.3900 | -5.152% | 18 | 310 | +640.682% |
| 2026-02-18 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -9.341% | 2 | 297 | +602.525% |
| 2026-02-17 | 10.5800 | 10.9200 | 10.5800 | 10.9200 | -6.024% | 5 | 295 | +536.905% |
| 2026-02-13 | 10.7500 | 11.6200 | 10.7500 | 11.6200 | +5.636% | 10 | 286 | +498.537% |
| 2026-02-12 | 12.0400 | 12.0400 | 11.0000 | 11.0000 | -6.383% | 5 | 286 | +532.273% |
| 2026-02-11 | 12.7500 | 12.7500 | 11.7500 | 11.7500 | +3.524% | 6 | 286 | +491.915% |
| 2026-02-10 | 12.3000 | 12.6000 | 11.3500 | 11.3500 | -17.274% | 9 | 291 | +512.775% |
| 2026-02-09 | 13.1500 | 13.7200 | 13.1500 | 13.7200 | -2.349% | 6 | 297 | +406.924% |
| 2026-02-06 | 13.5000 | 14.2000 | 13.5000 | 14.0500 | +10.892% | 4 | 294 | +395.018% |
| 2026-02-03 | 14.0000 | 14.0000 | 12.6700 | 12.6700 | -0.158% | 5 | 294 | +448.934% |
| 2026-02-02 | 12.2000 | 12.6900 | 12.2000 | 12.6900 | +16.851% | 17 | 293 | +448.069% |
| 2026-01-30 | 11.1500 | 11.1500 | 10.8600 | 10.8600 | -9.651% | 3 | 304 | +540.424% |
| 2026-01-29 | 11.6000 | 12.1000 | 11.6000 | 12.0200 | -4.603% | 7 | 304 | +478.619% |
| 2026-01-28 | 12.0000 | 12.6700 | 11.6500 | 12.6000 | +38.007% | 22 | 305 | +451.984% |
| 2026-01-27 | 9.1000 | 9.4300 | 8.8500 | 9.1300 | +10.667% | 14 | 302 | +661.774% |
| 2026-01-26 | 9.4000 | 9.4000 | 8.1300 | 8.2500 | -16.667% | 236 | 292 | +743.030% |
| 2026-01-23 | 11.0500 | 11.5000 | 9.4500 | 9.9000 | -40.541% | 89 | 182 | +602.525% |
| 2026-01-22 | 16.4000 | 17.0200 | 16.4000 | 16.6500 | +3.416% | 108 | 116 | +317.718% |
| 2026-01-21 | 15.2500 | 16.7700 | 15.2000 | 16.1000 | +28.800% | 14 | 212 | +331.988% |
| 2026-01-20 | 13.3900 | 13.3900 | 12.5000 | 12.5000 | +8.696% | 3 | 203 | +456.400% |
| 2026-01-16 | 13.3900 | 13.3900 | 11.2900 | 11.5000 | -7.853% | 25 | 194 | +504.783% |
| 2026-01-15 | 13.0500 | 13.7000 | 12.4500 | 12.4800 | +1.878% | 18 | 194 | +457.292% |
| 2026-01-14 | 12.4500 | 12.8400 | 12.2500 | 12.2500 | -1.210% | 7 | 194 | +467.755% |
| 2026-01-13 | 10.8800 | 12.4000 | 10.8800 | 12.4000 | +26.789% | 42 | 187 | +460.887% |
| 2026-01-12 | 10.1200 | 10.2000 | 9.7500 | 9.7800 | -6.857% | 23 | 197 | +611.145% |
| 2026-01-09 | 9.7500 | 10.7300 | 9.5000 | 10.5000 | +40.000% | 147 | 186 | +562.381% |
| 2026-01-08 | 7.9000 | 7.9000 | 7.5000 | 7.5000 | -12.993% | 17 | 107 | +827.333% |
| 2026-01-07 | 8.0000 | 10.0000 | 8.0000 | 8.6200 | +22.270% | 58 | 104 | +706.845% |
| 2026-01-06 | 6.7000 | 7.0500 | 6.6500 | 7.0500 | +3.524% | 13 | 58 | +886.525% |
| 2026-01-05 | 8.3600 | 8.3600 | 6.8100 | 6.8100 | +12.562% | 15 | 45 | +921.292% |
| 2026-01-02 | 5.5400 | 6.7600 | 5.5400 | 6.0500 | +11.009% | 28 | 45 | +1049.587% |
| 2025-12-31 | 5.4000 | 5.4500 | 5.3500 | 5.4500 | -6.034% | 15 | 6 | +1176.147% |
| 2025-12-30 | 5.1000 | 5.8000 | 5.1000 | 5.8000 | +19.588% | 2 | 6 | +1099.138% |
| 2025-12-29 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +7.778% | 1 | 5 | +1334.021% |
| 2025-12-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -9.091% | 2 | 2 | +1445.556% |
| 2025-12-23 | 4.9700 | 4.9700 | 4.9500 | 4.9500 | 0.000% | 2 | 2 | +1305.051% |