INTC261120C00047000
INTC Nov 20 2026 47.00 Call
optionOPRA
EODOct 6, 2026
67.60USD-3.180%(-2.22)14Vol512OI
INTC261120C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 67.5500 | 67.6000 | 67.5500 | 67.6000 | -3.180% | 14 | 519 | 0.000% |
| 2026-10-05 | 69.8200 | 69.8200 | 69.8200 | 69.8200 | -10.510% | 1 | 519 | -3.180% |
| 2026-09-25 | 78.4300 | 78.4300 | 78.0200 | 78.0200 | +4.054% | 6 | 519 | -13.356% |
| 2026-09-23 | 76.6000 | 76.6000 | 74.9800 | 74.9800 | -0.425% | 6 | 519 | -9.843% |
| 2026-09-21 | 77.4500 | 77.4500 | 75.3000 | 75.3000 | +24.607% | 6 | 518 | -10.226% |
| 2026-09-18 | 60.4300 | 60.4300 | 60.4300 | 60.4300 | +12.491% | 1 | 517 | +11.865% |
| 2026-09-16 | 55.1800 | 55.1800 | 53.7200 | 53.7200 | +9.700% | 17 | 505 | +25.838% |
| 2026-09-14 | 48.9300 | 48.9700 | 48.9300 | 48.9700 | -10.883% | 12 | 505 | +38.044% |
| 2026-09-10 | 54.9500 | 54.9500 | 54.9500 | 54.9500 | +19.847% | 3 | 508 | +23.021% |
| 2026-09-03 | 45.8500 | 45.8500 | 45.8500 | 45.8500 | +6.628% | 1 | 509 | +47.437% |
| 2026-09-01 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -2.671% | 1 | 509 | +57.209% |
| 2026-08-21 | 44.1800 | 44.1800 | 44.1800 | 44.1800 | -3.008% | 3 | 509 | +53.010% |
| 2026-08-20 | 45.5500 | 45.5500 | 45.5500 | 45.5500 | -3.862% | 1 | 510 | +48.408% |
| 2026-08-19 | 47.3800 | 47.3800 | 47.3800 | 47.3800 | -4.726% | 5 | 515 | +42.676% |
| 2026-08-18 | 50.5500 | 50.5500 | 49.7300 | 49.7300 | -15.339% | 15 | 505 | +35.934% |
| 2026-08-17 | 58.7400 | 58.7400 | 58.7400 | 58.7400 | +5.534% | 1 | 506 | +15.083% |
| 2026-08-07 | 55.6600 | 55.6600 | 55.6600 | 55.6600 | +3.131% | 1 | 506 | +21.452% |
| 2026-08-05 | 53.9700 | 53.9700 | 53.9700 | 53.9700 | -0.314% | 2 | 506 | +25.255% |
| 2026-08-04 | 54.1400 | 54.1400 | 54.1400 | 54.1400 | +39.824% | 3 | 503 | +24.861% |
| 2026-07-29 | 38.7200 | 38.7200 | 38.7200 | 38.7200 | -4.489% | 2 | 503 | +74.587% |
| 2026-07-28 | 40.5400 | 40.5400 | 40.5400 | 40.5400 | -12.099% | 1 | 502 | +66.749% |
| 2026-07-27 | 46.1200 | 46.1200 | 46.1200 | 46.1200 | -9.087% | 1 | 503 | +46.574% |
| 2026-07-24 | 51.5800 | 51.5800 | 50.7300 | 50.7300 | -10.450% | 27 | 528 | +33.254% |
| 2026-07-23 | 56.6500 | 56.6500 | 56.6500 | 56.6500 | +16.973% | 20 | 534 | +19.329% |
| 2026-07-17 | 48.4300 | 48.4300 | 48.4300 | 48.4300 | -19.485% | 1 | 533 | +39.583% |
| 2026-07-13 | 58.6000 | 60.1500 | 58.6000 | 60.1500 | -2.275% | 3 | 533 | +12.386% |
| 2026-07-08 | 64.2400 | 64.2400 | 61.5500 | 61.5500 | -4.677% | 42 | 534 | +9.829% |
| 2026-07-07 | 67.7000 | 69.6000 | 64.5000 | 64.5700 | -12.507% | 20 | 538 | +4.693% |
| 2026-07-02 | 73.8000 | 73.8000 | 73.8000 | 73.8000 | -12.951% | 1 | 539 | -8.401% |
| 2026-07-01 | 84.7800 | 84.7800 | 84.7800 | 84.7800 | -8.147% | 2 | 540 | -20.264% |
| 2026-06-25 | 92.3000 | 92.3000 | 92.3000 | 92.3000 | -1.283% | 1 | 541 | -26.761% |
| 2026-06-22 | 93.5000 | 93.5000 | 93.5000 | 93.5000 | +13.196% | 1 | 541 | -27.701% |
| 2026-06-15 | 84.5000 | 84.5300 | 82.6000 | 82.6000 | +22.045% | 4 | 541 | -18.160% |
| 2026-06-11 | 67.6800 | 67.6800 | 67.6800 | 67.6800 | +13.102% | 3 | 544 | -0.118% |
| 2026-06-09 | 64.5300 | 64.5300 | 55.7300 | 59.8400 | -9.974% | 33 | 530 | +12.968% |
| 2026-06-08 | 66.4000 | 66.5900 | 66.2600 | 66.4700 | +13.295% | 27 | 513 | +1.700% |
| 2026-06-05 | 58.6700 | 58.6700 | 58.6700 | 58.6700 | -10.291% | 1 | 513 | +15.221% |
| 2026-06-04 | 65.4000 | 65.4000 | 65.4000 | 65.4000 | +4.976% | 1 | 513 | +3.364% |
| 2026-06-02 | 62.3000 | 62.3000 | 62.3000 | 62.3000 | -12.952% | 1 | 514 | +8.507% |
| 2026-05-29 | 71.5700 | 71.5700 | 71.5700 | 71.5700 | -2.026% | 1 | 514 | -5.547% |
| 2026-05-22 | 74.0000 | 74.0000 | 73.0500 | 73.0500 | -0.314% | 70 | 479 | -7.461% |
| 2026-05-20 | 73.2800 | 73.2800 | 73.2800 | 73.2800 | +11.131% | 1 | 479 | -7.751% |
| 2026-05-19 | 66.7300 | 66.7300 | 65.9400 | 65.9400 | +9.662% | 4 | 477 | +2.517% |
| 2026-05-18 | 60.1300 | 60.1300 | 60.1300 | 60.1300 | -7.492% | 2 | 477 | +12.423% |
| 2026-05-15 | 63.8600 | 65.0000 | 63.3200 | 65.0000 | -7.867% | 10 | 472 | +4.000% |
| 2026-05-14 | 70.5500 | 70.5500 | 70.5500 | 70.5500 | -1.755% | 1 | 472 | -4.181% |
| 2026-05-12 | 73.4000 | 73.4000 | 71.8100 | 71.8100 | -12.331% | 7 | 467 | -5.863% |
| 2026-05-11 | 85.2000 | 85.2000 | 81.9100 | 81.9100 | +13.606% | 5 | 470 | -17.470% |
| 2026-05-08 | 72.1000 | 72.1000 | 72.1000 | 72.1000 | +7.005% | 1 | 470 | -6.241% |
| 2026-05-07 | 67.8200 | 67.8200 | 67.3800 | 67.3800 | +0.328% | 2 | 470 | +0.327% |
| 2026-05-06 | 67.1600 | 67.1600 | 67.1600 | 67.1600 | +4.987% | 3 | 470 | +0.655% |
| 2026-05-05 | 64.8100 | 64.8100 | 63.8100 | 63.9700 | +22.267% | 34 | 502 | +5.675% |
| 2026-05-04 | 53.2500 | 55.2000 | 52.3200 | 52.3200 | +3.995% | 67 | 502 | +29.205% |
| 2026-04-30 | 48.5800 | 50.4700 | 48.5800 | 50.3100 | +31.529% | 8 | 498 | +34.367% |
| 2026-04-28 | 39.0200 | 39.0200 | 38.2500 | 38.2500 | -0.778% | 2 | 499 | +76.732% |
| 2026-04-24 | 39.4800 | 41.1000 | 38.3900 | 38.5500 | +53.098% | 11 | 503 | +75.357% |
| 2026-04-23 | 25.4500 | 25.4500 | 25.1800 | 25.1800 | +7.607% | 32 | 475 | +168.467% |
| 2026-04-22 | 24.9000 | 24.9000 | 23.4000 | 23.4000 | -0.973% | 5 | 475 | +188.889% |
| 2026-04-20 | 23.6000 | 23.6300 | 23.6000 | 23.6300 | -9.185% | 8 | 483 | +186.077% |
| 2026-04-17 | 27.3000 | 27.8500 | 26.0200 | 26.0200 | +6.639% | 13 | 475 | +159.800% |
| 2026-04-16 | 24.2500 | 24.4500 | 24.2500 | 24.4000 | +11.416% | 3 | 475 | +177.049% |
| 2026-04-14 | 21.5400 | 21.9000 | 21.5400 | 21.9000 | -8.291% | 32 | 452 | +208.676% |
| 2026-04-13 | 22.9800 | 23.8800 | 22.9800 | 23.8800 | +11.485% | 3 | 454 | +183.082% |
| 2026-04-10 | 20.5000 | 21.5500 | 20.5000 | 21.4200 | +8.456% | 6 | 454 | +215.593% |
| 2026-04-09 | 19.3500 | 20.0000 | 19.3500 | 19.7500 | +12.857% | 8 | 456 | +242.278% |
| 2026-04-08 | 15.5000 | 17.5000 | 15.5000 | 17.5000 | +23.239% | 30 | 455 | +286.286% |
| 2026-04-07 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +9.231% | 5 | 459 | +376.056% |
| 2026-04-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +8.514% | 1 | 459 | +420.000% |
| 2026-04-02 | 10.2000 | 11.9800 | 10.2000 | 11.9800 | +14.641% | 5 | 460 | +464.274% |
| 2026-04-01 | 9.5000 | 10.8000 | 9.5000 | 10.4500 | +32.278% | 52 | 460 | +546.890% |
| 2026-03-31 | 6.7000 | 7.9500 | 6.7000 | 7.9000 | +21.538% | 4 | 464 | +755.696% |
| 2026-03-30 | 7.3200 | 7.3200 | 6.5000 | 6.5000 | -16.667% | 7 | 462 | +940.000% |
| 2026-03-27 | 7.7200 | 7.9600 | 7.4000 | 7.8000 | -10.345% | 40 | 457 | +766.667% |
| 2026-03-26 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -12.121% | 2 | 453 | +677.011% |
| 2026-03-25 | 8.8400 | 10.4000 | 8.8400 | 9.9000 | +30.263% | 76 | 453 | +582.828% |
| 2026-03-24 | 7.9500 | 7.9500 | 7.6000 | 7.6000 | -9.524% | 2 | 442 | +789.474% |
| 2026-03-23 | 8.7800 | 8.7800 | 8.4000 | 8.4000 | +3.067% | 33 | 442 | +704.762% |
| 2026-03-20 | 10.0500 | 10.0500 | 8.1500 | 8.1500 | +1.748% | 8 | 437 | +729.448% |
| 2026-03-19 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -8.977% | 1 | 435 | +743.945% |
| 2026-03-18 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +6.280% | 1 | 434 | +668.182% |
| 2026-03-17 | 8.7300 | 8.7300 | 8.2500 | 8.2800 | -15.077% | 14 | 435 | +716.425% |
| 2026-03-16 | 10.8500 | 11.0000 | 9.7500 | 9.7500 | -1.015% | 29 | 427 | +593.333% |
| 2026-03-13 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +7.650% | 1 | 421 | +586.294% |
| 2026-03-12 | 9.8000 | 9.8000 | 9.1500 | 9.1500 | -13.270% | 16 | 420 | +638.798% |
| 2026-03-11 | 10.1900 | 11.0000 | 10.1900 | 10.5500 | +14.924% | 19 | 406 | +540.758% |
| 2026-03-10 | 9.3300 | 9.6500 | 9.1800 | 9.1800 | +14.750% | 31 | 398 | +636.383% |
| 2026-03-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -8.571% | 2 | 389 | +745.000% |
| 2026-03-06 | 8.5000 | 8.7500 | 8.5000 | 8.7500 | -0.906% | 22 | 395 | +672.571% |
| 2026-03-05 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +7.946% | 4 | 373 | +665.572% |
| 2026-03-04 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +7.490% | 1 | 375 | +726.406% |
| 2026-03-03 | 7.8500 | 7.9100 | 7.6100 | 7.6100 | -14.972% | 22 | 374 | +788.305% |
| 2026-03-02 | 8.6000 | 8.9500 | 8.6000 | 8.9500 | -3.970% | 25 | 361 | +655.307% |
| 2026-02-27 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | +2.870% | 1 | 347 | +625.322% |
| 2026-02-26 | 8.6400 | 9.0600 | 8.6400 | 9.0600 | -11.696% | 2 | 346 | +646.137% |
| 2026-02-25 | 9.5000 | 10.2600 | 9.5000 | 10.2600 | +6.986% | 8 | 344 | +558.869% |
| 2026-02-24 | 9.4000 | 9.6000 | 9.4000 | 9.5900 | +19.725% | 7 | 344 | +604.901% |
| 2026-02-23 | 8.4500 | 8.4500 | 8.0100 | 8.0100 | -4.187% | 17 | 343 | +743.945% |
| 2026-02-20 | 8.4000 | 8.4000 | 8.3500 | 8.3600 | -4.566% | 3 | 333 | +708.612% |
| 2026-02-19 | 8.7300 | 8.7600 | 8.7300 | 8.7600 | -11.604% | 13 | 332 | +671.689% |
| 2026-02-17 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -3.693% | 2 | 329 | +582.139% |
| 2026-02-13 | 10.7200 | 10.7200 | 10.2900 | 10.2900 | -1.058% | 3 | 326 | +556.948% |
| 2026-02-12 | 11.2000 | 11.2000 | 10.4000 | 10.4000 | -4.587% | 2 | 326 | +550.000% |
| 2026-02-11 | 11.0000 | 11.2000 | 10.9000 | 10.9000 | +2.540% | 10 | 326 | +520.183% |
| 2026-02-10 | 12.0000 | 12.0000 | 10.6300 | 10.6300 | -16.299% | 5 | 326 | +535.936% |
| 2026-02-09 | 11.6500 | 12.7000 | 11.5000 | 12.7000 | -2.308% | 4 | 322 | +432.283% |
| 2026-02-06 | 12.6000 | 13.0600 | 12.6000 | 13.0000 | +13.043% | 4 | 319 | +420.000% |
| 2026-02-05 | 11.7800 | 11.7800 | 11.5000 | 11.5000 | -1.033% | 3 | 320 | +487.826% |
| 2026-02-04 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -7.778% | 1 | 320 | +481.756% |
| 2026-02-03 | 12.5000 | 12.6000 | 12.5000 | 12.6000 | +5.439% | 5 | 321 | +436.508% |
| 2026-02-02 | 10.5700 | 11.9500 | 10.5700 | 11.9500 | +17.850% | 17 | 322 | +465.690% |
| 2026-01-30 | 11.1500 | 11.6000 | 10.1400 | 10.1400 | -8.649% | 106 | 333 | +566.667% |
| 2026-01-29 | 10.9000 | 11.3200 | 10.6100 | 11.1000 | -5.371% | 20 | 381 | +509.009% |
| 2026-01-28 | 10.4500 | 11.9200 | 10.4500 | 11.7300 | +35.607% | 139 | 376 | +476.300% |
| 2026-01-27 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +13.816% | 1 | 291 | +681.503% |
| 2026-01-26 | 8.0400 | 8.0400 | 7.4500 | 7.6000 | -16.484% | 20 | 291 | +789.474% |
| 2026-01-23 | 11.3500 | 11.3500 | 8.7800 | 9.1000 | -40.832% | 291 | 299 | +642.857% |
| 2026-01-22 | 15.0800 | 15.4800 | 15.0800 | 15.3800 | -2.038% | 6 | 170 | +339.532% |
| 2026-01-21 | 14.3500 | 16.0200 | 14.3500 | 15.7000 | +31.052% | 12 | 167 | +330.573% |
| 2026-01-20 | 11.5900 | 12.7500 | 11.2500 | 11.9800 | +13.662% | 11 | 163 | +464.274% |
| 2026-01-16 | 10.5900 | 10.5900 | 10.5400 | 10.5400 | -10.980% | 9 | 158 | +541.366% |
| 2026-01-15 | 12.6400 | 12.6400 | 11.5700 | 11.8400 | +4.317% | 43 | 158 | +470.946% |
| 2026-01-14 | 11.7200 | 12.0100 | 11.3500 | 11.3500 | +1.611% | 13 | 152 | +495.595% |
| 2026-01-13 | 9.6100 | 11.4000 | 9.6100 | 11.1700 | +28.391% | 144 | 154 | +505.192% |
| 2026-01-12 | 8.7800 | 8.9900 | 8.7000 | 8.7000 | -10.309% | 10 | 210 | +677.011% |
| 2026-01-09 | 8.9200 | 9.7800 | 8.9200 | 9.7000 | +21.250% | 127 | 208 | +596.907% |
| 2026-01-07 | 7.0000 | 8.8000 | 7.0000 | 8.0000 | +31.148% | 12 | 91 | +745.000% |
| 2026-01-05 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -1.454% | 1 | 81 | +1008.197% |
| 2026-01-02 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +19.268% | 1 | 81 | +992.084% |
| 2025-12-30 | 5.0500 | 5.1900 | 5.0100 | 5.1900 | +17.955% | 5 | 80 | +1202.505% |
| 2025-12-29 | 4.4100 | 4.4100 | 4.4000 | 4.4000 | -0.901% | 2 | 79 | +1436.364% |
| 2025-12-23 | 4.2600 | 4.4400 | 4.2600 | 4.4400 | -11.200% | 20 | 78 | +1422.523% |
| 2025-12-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 58 | 58 | +1252.000% |