INTC261120C00055000
INTC Nov 20 2026 55.00 Call
optionOPRA
EODOct 5, 2026
62.02USD-7.900%(-5.32)1Vol867OI
INTC261120C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 62.0200 | 62.0200 | 62.0200 | 62.0200 | -7.900% | 1 | 868 | 0.000% |
| 2026-10-02 | 69.7500 | 69.7500 | 67.3400 | 67.3400 | +9.853% | 2 | 867 | -7.900% |
| 2026-09-28 | 63.3500 | 63.3500 | 61.2000 | 61.3000 | -10.719% | 8 | 872 | +1.175% |
| 2026-09-25 | 68.6600 | 68.6600 | 68.6600 | 68.6600 | +0.971% | 1 | 872 | -9.671% |
| 2026-09-22 | 67.1300 | 68.0000 | 67.1300 | 68.0000 | -1.449% | 5 | 872 | -8.794% |
| 2026-09-21 | 69.1700 | 69.1700 | 69.0000 | 69.0000 | +31.554% | 10 | 872 | -10.116% |
| 2026-09-18 | 52.4500 | 52.4500 | 52.4500 | 52.4500 | -7.658% | 10 | 863 | +18.246% |
| 2026-09-17 | 56.8000 | 56.8000 | 56.8000 | 56.8000 | +20.697% | 1 | 863 | +9.190% |
| 2026-09-16 | 47.5100 | 47.6700 | 46.8000 | 47.0600 | +4.046% | 98 | 867 | +31.789% |
| 2026-09-15 | 45.2500 | 45.2500 | 45.2300 | 45.2300 | +6.000% | 7 | 861 | +37.121% |
| 2026-09-14 | 42.6700 | 42.6700 | 42.6700 | 42.6700 | -8.669% | 5 | 861 | +45.348% |
| 2026-09-10 | 46.7200 | 46.7200 | 46.7200 | 46.7200 | -10.154% | 5 | 861 | +32.748% |
| 2026-09-09 | 51.5100 | 52.0000 | 51.5000 | 52.0000 | +2.262% | 29 | 873 | +19.269% |
| 2026-09-08 | 50.8500 | 50.8500 | 50.8500 | 50.8500 | +36.583% | 3 | 873 | +21.967% |
| 2026-09-03 | 35.0400 | 37.9700 | 35.0400 | 37.2300 | +6.341% | 8 | 871 | +66.586% |
| 2026-09-01 | 35.0100 | 35.0100 | 35.0100 | 35.0100 | -3.766% | 1 | 871 | +77.149% |
| 2026-08-28 | 38.8800 | 38.8800 | 36.2000 | 36.3800 | -2.466% | 33 | 885 | +70.478% |
| 2026-08-27 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | +9.706% | 1 | 886 | +66.273% |
| 2026-08-26 | 33.7000 | 34.0000 | 33.4500 | 34.0000 | -1.220% | 32 | 880 | +82.412% |
| 2026-08-25 | 34.4200 | 34.4200 | 34.4200 | 34.4200 | +0.820% | 1 | 879 | +80.186% |
| 2026-08-24 | 34.8800 | 34.8800 | 32.3500 | 34.1400 | -7.730% | 8 | 884 | +81.664% |
| 2026-08-21 | 37.7500 | 37.7500 | 36.9400 | 37.0000 | -3.319% | 30 | 856 | +67.622% |
| 2026-08-20 | 38.2700 | 38.2700 | 38.2700 | 38.2700 | -3.114% | 1 | 856 | +62.059% |
| 2026-08-19 | 38.8300 | 39.5000 | 38.7500 | 39.5000 | -7.710% | 19 | 842 | +57.013% |
| 2026-08-18 | 44.0900 | 44.3500 | 42.6200 | 42.8000 | -14.911% | 7 | 841 | +44.907% |
| 2026-08-17 | 50.0500 | 51.4700 | 50.0500 | 50.3000 | +2.800% | 10 | 840 | +23.300% |
| 2026-08-12 | 48.9300 | 48.9300 | 48.9300 | 48.9300 | +8.540% | 1 | 840 | +26.753% |
| 2026-08-10 | 45.1500 | 45.1500 | 43.6600 | 45.0800 | -7.205% | 33 | 867 | +37.578% |
| 2026-08-04 | 48.5800 | 48.5800 | 48.5800 | 48.5800 | +23.488% | 153 | 1,007 | +27.666% |
| 2026-07-31 | 39.3200 | 39.3400 | 39.3200 | 39.3400 | -1.993% | 2 | 1,005 | +57.651% |
| 2026-07-30 | 41.2000 | 41.2000 | 40.1400 | 40.1400 | +26.705% | 76 | 959 | +54.509% |
| 2026-07-29 | 33.2500 | 33.2500 | 31.6800 | 31.6800 | -9.304% | 33 | 960 | +95.770% |
| 2026-07-28 | 34.7000 | 36.3400 | 33.6800 | 34.9300 | -8.584% | 71 | 903 | +77.555% |
| 2026-07-27 | 38.2100 | 38.2100 | 38.2100 | 38.2100 | -14.135% | 3 | 900 | +62.314% |
| 2026-07-24 | 44.9800 | 44.9800 | 44.5000 | 44.5000 | -10.553% | 2 | 900 | +39.371% |
| 2026-07-23 | 49.7500 | 49.7500 | 49.7500 | 49.7500 | -6.132% | 1 | 900 | +24.663% |
| 2026-07-22 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | +1.923% | 3 | 900 | +17.019% |
| 2026-07-21 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +14.437% | 10 | 900 | +19.269% |
| 2026-07-17 | 43.8100 | 45.4400 | 43.8100 | 45.4400 | -9.120% | 14 | 899 | +36.488% |
| 2026-07-15 | 49.9700 | 50.0000 | 49.9700 | 50.0000 | -4.961% | 285 | 616 | +24.040% |
| 2026-07-14 | 52.6100 | 52.6100 | 52.6100 | 52.6100 | +2.274% | 1 | 615 | +17.886% |
| 2026-07-13 | 51.4400 | 51.4400 | 51.4400 | 51.4400 | -11.003% | 10 | 613 | +20.568% |
| 2026-07-10 | 56.8500 | 57.8000 | 56.8500 | 57.8000 | +5.667% | 2 | 611 | +7.301% |
| 2026-07-08 | 54.7000 | 54.7000 | 54.7000 | 54.7000 | -3.968% | 1 | 612 | +13.382% |
| 2026-07-07 | 61.2800 | 62.6000 | 56.9600 | 56.9600 | -22.735% | 10 | 608 | +8.883% |
| 2026-07-06 | 73.0500 | 73.7200 | 73.0500 | 73.7200 | -9.546% | 11 | 608 | -15.871% |
| 2026-07-01 | 82.7000 | 82.7000 | 81.5000 | 81.5000 | -0.912% | 30 | 608 | -23.902% |
| 2026-06-30 | 82.2500 | 82.2500 | 82.2500 | 82.2500 | -0.303% | 1 | 608 | -24.596% |
| 2026-06-24 | 82.5000 | 82.5000 | 82.5000 | 82.5000 | +2.016% | 1 | 608 | -24.824% |
| 2026-06-18 | 80.5000 | 80.8700 | 77.4000 | 80.8700 | +16.696% | 4 | 607 | -23.309% |
| 2026-06-17 | 69.1000 | 71.0000 | 69.1000 | 69.3000 | -12.643% | 3 | 606 | -10.505% |
| 2026-06-15 | 79.0000 | 79.3300 | 79.0000 | 79.3300 | +10.104% | 2 | 607 | -21.820% |
| 2026-06-12 | 72.0500 | 72.0500 | 72.0500 | 72.0500 | +13.985% | 1 | 607 | -13.921% |
| 2026-06-11 | 64.8600 | 64.8600 | 63.2100 | 63.2100 | +6.235% | 2 | 608 | -1.883% |
| 2026-06-10 | 59.5000 | 59.5000 | 59.5000 | 59.5000 | +0.050% | 1 | 608 | +4.235% |
| 2026-06-08 | 59.4700 | 59.4700 | 59.4700 | 59.4700 | +1.797% | 1 | 607 | +4.288% |
| 2026-06-04 | 58.4200 | 58.4200 | 58.4200 | 58.4200 | +8.185% | 1 | 607 | +6.162% |
| 2026-06-02 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -5.013% | 1 | 607 | +14.852% |
| 2026-06-01 | 56.0000 | 56.8500 | 56.0000 | 56.8500 | -13.864% | 4 | 608 | +9.094% |
| 2026-05-29 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | -5.525% | 1 | 609 | -6.030% |
| 2026-05-28 | 69.8600 | 69.8600 | 69.8600 | 69.8600 | +4.550% | 1 | 608 | -11.222% |
| 2026-05-27 | 67.4200 | 67.4200 | 66.8200 | 66.8200 | -5.755% | 4 | 608 | -7.183% |
| 2026-05-26 | 70.9000 | 70.9000 | 70.9000 | 70.9000 | +2.963% | 1 | 608 | -12.525% |
| 2026-05-22 | 68.8800 | 68.8800 | 68.8600 | 68.8600 | +22.855% | 2 | 609 | -9.933% |
| 2026-05-18 | 57.3000 | 57.3000 | 54.7600 | 56.0500 | -12.559% | 8 | 606 | +10.651% |
| 2026-05-14 | 63.0000 | 64.4800 | 63.0000 | 64.1000 | -8.298% | 12 | 605 | -3.245% |
| 2026-05-13 | 65.1100 | 69.9000 | 65.1100 | 69.9000 | +5.541% | 10 | 595 | -11.273% |
| 2026-05-12 | 72.3200 | 72.3200 | 66.2300 | 66.2300 | -9.274% | 4 | 593 | -6.357% |
| 2026-05-08 | 62.3200 | 77.1600 | 62.3200 | 73.0000 | +24.680% | 58 | 593 | -15.041% |
| 2026-05-07 | 61.7000 | 61.7000 | 58.5500 | 58.5500 | -1.959% | 15 | 585 | +5.927% |
| 2026-05-06 | 55.6500 | 59.7200 | 55.6500 | 59.7200 | +4.956% | 2 | 585 | +3.851% |
| 2026-05-05 | 54.8300 | 58.0800 | 54.0000 | 56.9000 | +19.890% | 13 | 597 | +8.998% |
| 2026-05-04 | 47.4600 | 47.4600 | 47.4600 | 47.4600 | -3.340% | 1 | 598 | +30.678% |
| 2026-05-01 | 48.9100 | 49.1900 | 48.3400 | 49.1000 | +11.871% | 29 | 599 | +26.314% |
| 2026-04-30 | 42.7400 | 43.8900 | 42.7400 | 43.8900 | +5.151% | 4 | 602 | +41.308% |
| 2026-04-29 | 39.8000 | 41.7400 | 39.8000 | 41.7400 | +26.485% | 2 | 603 | +48.586% |
| 2026-04-28 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -5.036% | 1 | 604 | +87.939% |
| 2026-04-27 | 36.6000 | 36.6000 | 33.6800 | 34.7500 | +10.003% | 25 | 617 | +78.475% |
| 2026-04-24 | 33.6000 | 34.3100 | 31.4100 | 31.5900 | +60.355% | 48 | 619 | +96.328% |
| 2026-04-23 | 20.0700 | 20.6600 | 19.3000 | 19.7000 | +5.067% | 138 | 715 | +214.822% |
| 2026-04-22 | 19.1700 | 19.1700 | 18.7500 | 18.7500 | -1.316% | 5 | 714 | +230.773% |
| 2026-04-21 | 19.8000 | 19.8000 | 19.0000 | 19.0000 | +1.986% | 2 | 716 | +226.421% |
| 2026-04-20 | 19.1200 | 19.1200 | 18.5000 | 18.6300 | -11.286% | 24 | 716 | +232.904% |
| 2026-04-17 | 21.7000 | 22.0000 | 21.0000 | 21.0000 | +0.095% | 25 | 724 | +195.333% |
| 2026-04-16 | 19.2900 | 21.0000 | 19.2900 | 20.9800 | +11.774% | 19 | 717 | +195.615% |
| 2026-04-15 | 17.1700 | 18.7700 | 17.1700 | 18.7700 | +14.521% | 23 | 722 | +230.421% |
| 2026-04-14 | 17.3000 | 17.3100 | 16.3900 | 16.3900 | -12.118% | 18 | 723 | +278.401% |
| 2026-04-13 | 17.7500 | 18.8100 | 17.7500 | 18.6500 | +9.641% | 63 | 711 | +232.547% |
| 2026-04-10 | 17.5500 | 17.5500 | 16.5000 | 17.0100 | +6.780% | 24 | 711 | +264.609% |
| 2026-04-09 | 14.7000 | 15.9300 | 14.7000 | 15.9300 | +15.435% | 44 | 709 | +289.328% |
| 2026-04-08 | 12.0000 | 14.0000 | 11.3500 | 13.8000 | +40.102% | 138 | 712 | +349.420% |
| 2026-04-07 | 9.5900 | 10.1500 | 9.5900 | 9.8500 | +10.056% | 88 | 735 | +529.645% |
| 2026-04-06 | 9.5800 | 9.6700 | 8.7200 | 8.9500 | +0.562% | 229 | 734 | +592.961% |
| 2026-04-02 | 8.0000 | 8.9000 | 8.0000 | 8.9000 | +15.136% | 23 | 711 | +596.854% |
| 2026-04-01 | 6.8800 | 7.8000 | 6.5000 | 7.7300 | +50.682% | 31 | 711 | +702.329% |
| 2026-03-31 | 5.1900 | 5.1900 | 5.1300 | 5.1300 | +22.143% | 2 | 694 | +1108.967% |
| 2026-03-30 | 5.2500 | 5.2500 | 4.2000 | 4.2000 | -20.000% | 9 | 694 | +1376.667% |
| 2026-03-27 | 5.4600 | 5.4600 | 5.2000 | 5.2500 | -7.080% | 132 | 691 | +1081.333% |
| 2026-03-26 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -19.858% | 4 | 783 | +997.699% |
| 2026-03-25 | 6.5900 | 7.1000 | 6.5900 | 7.0500 | +31.285% | 17 | 779 | +779.716% |
| 2026-03-24 | 4.9900 | 5.5600 | 4.9900 | 5.3700 | -9.444% | 26 | 780 | +1054.935% |
| 2026-03-23 | 5.9800 | 5.9800 | 5.9300 | 5.9300 | -1.167% | 2 | 758 | +945.868% |
| 2026-03-20 | 6.4900 | 6.4900 | 6.0000 | 6.0000 | +4.348% | 7 | 757 | +933.667% |
| 2026-03-18 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.545% | 12 | 754 | +978.609% |
| 2026-03-17 | 6.2000 | 6.2000 | 5.5000 | 5.5000 | -28.198% | 14 | 744 | +1027.636% |
| 2026-03-16 | 7.6600 | 8.1000 | 7.6600 | 7.6600 | +14.328% | 12 | 746 | +709.661% |
| 2026-03-13 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | +3.555% | 2 | 745 | +825.672% |
| 2026-03-12 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -15.974% | 7 | 744 | +858.578% |
| 2026-03-11 | 8.0500 | 8.0500 | 7.7000 | 7.7000 | +3.356% | 158 | 741 | +705.455% |
| 2026-03-10 | 6.9600 | 7.4500 | 6.3500 | 7.4500 | +17.694% | 11 | 662 | +732.483% |
| 2026-03-09 | 6.3000 | 6.3300 | 6.3000 | 6.3300 | +7.653% | 2 | 651 | +879.779% |
| 2026-03-06 | 6.2000 | 6.3600 | 5.8800 | 5.8800 | -8.125% | 12 | 854 | +954.762% |
| 2026-03-05 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.882% | 1 | 852 | +869.063% |
| 2026-03-04 | 5.6700 | 6.8000 | 5.5000 | 6.8000 | +19.508% | 18 | 853 | +812.059% |
| 2026-03-03 | 5.4000 | 5.6900 | 5.4000 | 5.6900 | -11.232% | 7 | 838 | +989.982% |
| 2026-03-02 | 6.6500 | 6.6500 | 6.4100 | 6.4100 | -6.423% | 2 | 838 | +867.551% |
| 2026-02-27 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.318% | 2 | 837 | +805.401% |
| 2026-02-26 | 6.4700 | 6.6300 | 6.4700 | 6.6300 | -9.796% | 2 | 837 | +835.445% |
| 2026-02-25 | 6.9500 | 7.5000 | 6.9500 | 7.3500 | +8.088% | 32 | 839 | +743.810% |
| 2026-02-24 | 6.6500 | 6.8700 | 6.6000 | 6.8000 | +20.141% | 407 | 839 | +812.059% |
| 2026-02-23 | 5.8000 | 6.0400 | 5.6000 | 5.6600 | -6.446% | 27 | 638 | +995.760% |
| 2026-02-20 | 5.6200 | 6.0500 | 5.6000 | 6.0500 | -4.272% | 360 | 638 | +925.124% |
| 2026-02-19 | 6.3000 | 6.3200 | 6.3000 | 6.3200 | -9.065% | 6 | 781 | +881.329% |
| 2026-02-18 | 7.0300 | 7.5800 | 6.9500 | 6.9500 | -7.457% | 7 | 782 | +792.374% |
| 2026-02-17 | 7.1500 | 7.5200 | 7.1500 | 7.5100 | -3.346% | 24 | 777 | +725.832% |
| 2026-02-13 | 8.0000 | 8.0000 | 7.7700 | 7.7700 | +1.569% | 35 | 766 | +698.198% |
| 2026-02-12 | 8.3500 | 8.3500 | 7.6500 | 7.6500 | -9.253% | 28 | 766 | +710.719% |
| 2026-02-11 | 8.5500 | 8.5500 | 8.2100 | 8.4300 | +4.074% | 3 | 766 | +635.706% |
| 2026-02-10 | 8.9300 | 8.9300 | 8.1000 | 8.1000 | -19.802% | 8 | 767 | +665.679% |
| 2026-02-09 | 8.3700 | 10.1000 | 8.3000 | 10.1000 | -1.751% | 31 | 765 | +514.059% |
| 2026-02-06 | 10.0500 | 10.2800 | 9.7700 | 10.2800 | +27.702% | 8 | 767 | +503.307% |
| 2026-02-05 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | +0.625% | 6 | 766 | +670.435% |
| 2026-02-04 | 9.0500 | 9.2400 | 8.0000 | 8.0000 | -10.913% | 5 | 768 | +675.250% |
| 2026-02-03 | 9.2500 | 9.3200 | 8.9800 | 8.9800 | -1.858% | 5 | 766 | +590.646% |
| 2026-02-02 | 8.5700 | 9.1500 | 8.5700 | 9.1500 | +11.044% | 3 | 766 | +577.814% |
| 2026-01-29 | 8.5000 | 8.5000 | 7.7000 | 8.2400 | -4.297% | 31 | 763 | +652.670% |
| 2026-01-28 | 8.0000 | 9.1600 | 7.9400 | 8.6100 | +42.786% | 123 | 763 | +620.325% |
| 2026-01-27 | 6.0500 | 6.2400 | 5.9600 | 6.0300 | +10.642% | 95 | 646 | +928.524% |
| 2026-01-26 | 6.0000 | 6.0000 | 5.4500 | 5.4500 | -18.657% | 25 | 657 | +1037.982% |
| 2026-01-23 | 7.9700 | 7.9700 | 6.3500 | 6.7000 | -44.992% | 250 | 654 | +825.672% |
| 2026-01-22 | 12.2500 | 12.5400 | 11.7600 | 12.1800 | -2.090% | 120 | 725 | +409.195% |
| 2026-01-21 | 9.8000 | 12.5000 | 9.8000 | 12.4400 | +43.815% | 209 | 719 | +398.553% |
| 2026-01-20 | 8.1500 | 9.6000 | 8.1500 | 8.6500 | +6.135% | 559 | 737 | +616.994% |
| 2026-01-16 | 8.9000 | 8.9000 | 7.9000 | 8.1500 | -7.386% | 26 | 227 | +660.982% |
| 2026-01-15 | 9.8000 | 9.9500 | 8.8000 | 8.8000 | -0.901% | 43 | 227 | +604.773% |
| 2026-01-14 | 9.0000 | 9.0600 | 8.2000 | 8.8800 | +1.254% | 42 | 192 | +598.423% |
| 2026-01-13 | 8.4500 | 8.7700 | 8.0000 | 8.7700 | +34.923% | 85 | 161 | +607.184% |
| 2026-01-12 | 6.8200 | 6.8300 | 6.5000 | 6.5000 | -11.805% | 17 | 110 | +854.154% |
| 2026-01-09 | 5.7000 | 7.6500 | 5.7000 | 7.3700 | +45.079% | 36 | 98 | +741.520% |
| 2026-01-08 | 5.0000 | 5.0800 | 4.9800 | 5.0800 | -9.123% | 36 | 93 | +1120.866% |
| 2026-01-07 | 5.8000 | 6.6700 | 5.5900 | 5.5900 | +30.000% | 73 | 92 | +1009.481% |
| 2026-01-06 | 4.3200 | 4.3200 | 4.2600 | 4.3000 | -5.495% | 52 | 100 | +1342.326% |
| 2026-01-05 | 5.0100 | 5.2000 | 4.3000 | 4.5500 | +6.308% | 12 | 75 | +1263.077% |
| 2026-01-02 | 4.2000 | 4.2800 | 3.9200 | 4.2800 | +27.761% | 81 | 75 | +1349.065% |
| 2025-12-31 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.760% | 10 | 67 | +1751.343% |
| 2025-12-30 | 3.7500 | 3.7500 | 3.4100 | 3.4100 | +19.231% | 52 | 67 | +1718.768% |
| 2025-12-26 | 2.8700 | 2.8700 | 2.8600 | 2.8600 | +2.143% | 20 | 106 | +2068.531% |
| 2025-12-24 | 2.7600 | 2.8000 | 2.7600 | 2.8000 | -8.197% | 13 | 76 | +2115.000% |
| 2025-12-23 | 2.8000 | 3.0500 | 2.8000 | 3.0500 | 0.000% | 76 | 76 | +1933.443% |