INTC261120C00060000
INTC Nov 20 2026 60.00 Call
optionOPRA
EODOct 5, 2026
57.47USD-12.179%(-7.97)5Vol6,817OI
INTC261120C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 56.3000 | 58.2000 | 56.3000 | 57.4700 | -12.179% | 5 | 6,817 | 0.000% |
| 2026-10-02 | 65.4400 | 65.4400 | 65.4400 | 65.4400 | +6.998% | 1 | 6,818 | -12.179% |
| 2026-10-01 | 61.7300 | 61.7300 | 61.1600 | 61.1600 | +2.018% | 4 | 6,821 | -6.033% |
| 2026-09-30 | 58.8500 | 60.0500 | 58.8500 | 59.9500 | +5.453% | 13 | 6,821 | -4.137% |
| 2026-09-29 | 56.3700 | 57.8800 | 56.3700 | 56.8500 | +2.525% | 307 | 7,029 | +1.091% |
| 2026-09-28 | 61.7000 | 61.7000 | 55.4500 | 55.4500 | -14.745% | 78 | 7,028 | +3.643% |
| 2026-09-25 | 65.8400 | 65.8400 | 65.0400 | 65.0400 | -2.925% | 28 | 7,025 | -11.639% |
| 2026-09-24 | 65.8300 | 67.0000 | 63.8500 | 67.0000 | +9.746% | 9,369 | 12,751 | -14.224% |
| 2026-09-23 | 60.6000 | 61.0500 | 60.6000 | 61.0500 | -3.631% | 3 | 12,753 | -5.864% |
| 2026-09-22 | 62.6000 | 63.5500 | 62.0500 | 63.3500 | +2.392% | 127 | 12,764 | -9.282% |
| 2026-09-21 | 57.0500 | 65.2000 | 57.0500 | 61.8700 | +29.706% | 94 | 12,803 | -7.112% |
| 2026-09-18 | 49.7000 | 49.7000 | 47.4000 | 47.7000 | -5.545% | 3 | 12,803 | +20.482% |
| 2026-09-17 | 47.5400 | 50.7000 | 47.5400 | 50.5000 | +17.442% | 341 | 13,127 | +13.802% |
| 2026-09-16 | 42.7000 | 43.3000 | 42.0300 | 43.0000 | +13.546% | 704 | 12,979 | +33.651% |
| 2026-09-14 | 37.5000 | 37.8700 | 37.5000 | 37.8700 | -13.873% | 2 | 12,979 | +51.756% |
| 2026-09-11 | 43.9700 | 43.9700 | 43.9700 | 43.9700 | +4.467% | 1 | 12,980 | +30.703% |
| 2026-09-10 | 43.6900 | 43.6900 | 42.0900 | 42.0900 | -10.083% | 7 | 12,978 | +36.541% |
| 2026-09-09 | 46.4000 | 46.8200 | 46.4000 | 46.8100 | +1.540% | 1,207 | 13,165 | +22.773% |
| 2026-09-08 | 42.1000 | 46.1700 | 42.1000 | 46.1000 | +23.925% | 83 | 13,172 | +24.664% |
| 2026-09-04 | 36.4600 | 37.2000 | 35.5100 | 37.2000 | +13.971% | 624 | 12,634 | +54.489% |
| 2026-09-03 | 30.8200 | 32.6400 | 30.8000 | 32.6400 | +3.784% | 25 | 12,627 | +76.072% |
| 2026-09-02 | 29.8900 | 31.7400 | 29.8900 | 31.4500 | +4.833% | 9 | 12,626 | +82.734% |
| 2026-09-01 | 29.0600 | 30.0000 | 29.0600 | 30.0000 | -2.975% | 11 | 12,635 | +91.567% |
| 2026-08-31 | 30.9700 | 30.9700 | 30.9200 | 30.9200 | -1.560% | 5 | 12,635 | +85.867% |
| 2026-08-28 | 33.7600 | 33.9800 | 31.2000 | 31.4100 | -8.212% | 38 | 12,606 | +82.967% |
| 2026-08-27 | 32.5000 | 34.5000 | 32.5000 | 34.2200 | +15.686% | 4 | 12,605 | +67.943% |
| 2026-08-26 | 29.1200 | 29.5800 | 29.1200 | 29.5800 | -2.985% | 2 | 12,605 | +94.287% |
| 2026-08-25 | 31.6500 | 31.6500 | 30.4900 | 30.4900 | +2.556% | 2 | 12,604 | +88.488% |
| 2026-08-24 | 30.0000 | 30.0000 | 28.0000 | 29.7300 | -7.325% | 26 | 12,595 | +93.306% |
| 2026-08-21 | 32.3700 | 32.4300 | 32.0800 | 32.0800 | -6.934% | 12 | 12,595 | +79.146% |
| 2026-08-20 | 33.0000 | 34.4700 | 33.0000 | 34.4700 | -2.434% | 25 | 12,573 | +66.725% |
| 2026-08-19 | 34.3500 | 35.3300 | 33.5200 | 35.3300 | -8.019% | 68 | 12,568 | +62.666% |
| 2026-08-18 | 40.2000 | 40.2000 | 38.2900 | 38.4100 | -16.245% | 32 | 12,542 | +49.622% |
| 2026-08-17 | 45.8600 | 45.8600 | 45.8600 | 45.8600 | +3.592% | 5 | 12,547 | +25.316% |
| 2026-08-14 | 44.6700 | 44.6700 | 44.2700 | 44.2700 | -5.305% | 8 | 12,547 | +29.817% |
| 2026-08-13 | 48.1500 | 48.1500 | 46.7500 | 46.7500 | +18.565% | 2 | 12,548 | +22.930% |
| 2026-08-11 | 39.6000 | 39.6000 | 39.4300 | 39.4300 | -9.543% | 72 | 12,562 | +45.752% |
| 2026-08-07 | 44.0000 | 44.0000 | 42.4100 | 43.5900 | -1.044% | 12 | 12,560 | +31.842% |
| 2026-08-05 | 42.7500 | 44.8300 | 42.7500 | 44.0500 | +0.456% | 42 | 12,560 | +30.465% |
| 2026-08-04 | 40.9000 | 44.2200 | 40.9000 | 43.8500 | +26.918% | 128 | 12,599 | +31.060% |
| 2026-08-03 | 32.3300 | 34.5500 | 31.4100 | 34.5500 | -5.858% | 16 | 12,589 | +66.339% |
| 2026-07-31 | 39.4800 | 40.6300 | 36.7000 | 36.7000 | +0.548% | 66 | 12,551 | +56.594% |
| 2026-07-30 | 35.7000 | 37.6400 | 35.6400 | 36.5000 | +28.521% | 81 | 12,548 | +57.452% |
| 2026-07-29 | 27.7000 | 29.2500 | 27.7000 | 28.4000 | -10.495% | 4 | 12,547 | +102.359% |
| 2026-07-28 | 30.3000 | 32.0500 | 29.2200 | 31.7300 | -14.956% | 66 | 12,513 | +81.122% |
| 2026-07-27 | 37.3100 | 37.3100 | 37.3100 | 37.3100 | +0.702% | 1 | 12,514 | +54.034% |
| 2026-07-24 | 44.2000 | 44.2000 | 37.0500 | 37.0500 | -16.592% | 53 | 12,474 | +55.115% |
| 2026-07-23 | 45.5000 | 45.5000 | 44.4200 | 44.4200 | -8.223% | 25 | 12,475 | +29.379% |
| 2026-07-21 | 46.0700 | 48.4000 | 46.0700 | 48.4000 | +14.883% | 2 | 12,475 | +18.740% |
| 2026-07-20 | 42.1100 | 43.5000 | 42.1100 | 42.1300 | +3.437% | 13 | 12,464 | +36.411% |
| 2026-07-17 | 38.4000 | 41.3700 | 35.3600 | 40.7300 | +0.197% | 39 | 12,463 | +41.100% |
| 2026-07-16 | 43.4000 | 43.4000 | 40.6500 | 40.6500 | -11.283% | 8 | 12,463 | +41.378% |
| 2026-07-15 | 46.1700 | 46.1700 | 44.0500 | 45.8200 | -3.354% | 28 | 12,463 | +25.426% |
| 2026-07-13 | 49.3700 | 49.3700 | 47.4100 | 47.4100 | -8.546% | 8 | 12,471 | +21.219% |
| 2026-07-08 | 49.5500 | 51.8400 | 49.5500 | 51.8400 | -4.478% | 9 | 12,468 | +10.860% |
| 2026-07-07 | 59.5400 | 59.5400 | 54.2700 | 54.2700 | -26.860% | 3 | 12,469 | +5.896% |
| 2026-06-29 | 66.7700 | 74.2000 | 66.7700 | 74.2000 | +2.970% | 7 | 12,475 | -22.547% |
| 2026-06-26 | 72.0600 | 72.0600 | 72.0600 | 72.0600 | -6.682% | 1 | 12,475 | -20.247% |
| 2026-06-23 | 77.4200 | 77.4200 | 77.2200 | 77.2200 | -7.709% | 2 | 12,477 | -25.576% |
| 2026-06-22 | 81.2000 | 83.6700 | 81.2000 | 83.6700 | +8.101% | 3 | 12,477 | -31.313% |
| 2026-06-18 | 72.9600 | 77.4700 | 72.9600 | 77.4000 | +21.775% | 7 | 12,473 | -25.749% |
| 2026-06-16 | 64.9600 | 64.9600 | 62.1500 | 63.5600 | -0.920% | 18 | 12,464 | -9.581% |
| 2026-06-12 | 64.1800 | 64.1800 | 64.0000 | 64.1500 | +4.803% | 10 | 12,454 | -10.413% |
| 2026-06-11 | 57.2000 | 61.2100 | 57.2000 | 61.2100 | +25.199% | 4 | 12,454 | -6.110% |
| 2026-06-09 | 54.8000 | 54.8000 | 45.0000 | 48.8900 | -11.910% | 131 | 12,467 | +17.550% |
| 2026-06-08 | 52.5500 | 55.5000 | 52.5500 | 55.5000 | +22.788% | 21 | 12,467 | +3.550% |
| 2026-06-05 | 47.9500 | 49.1700 | 45.2000 | 45.2000 | -19.358% | 25 | 12,447 | +27.146% |
| 2026-06-04 | 52.0000 | 56.0500 | 51.5000 | 56.0500 | +13.715% | 173 | 12,508 | +2.533% |
| 2026-06-02 | 49.0400 | 49.2900 | 49.0300 | 49.2900 | -13.964% | 35 | 12,543 | +16.596% |
| 2026-06-01 | 51.5000 | 57.3000 | 51.3000 | 57.2900 | -7.894% | 65 | 12,559 | +0.314% |
| 2026-05-29 | 65.3500 | 65.3500 | 62.2000 | 62.2000 | -2.201% | 3 | 12,557 | -7.605% |
| 2026-05-27 | 62.2000 | 63.6000 | 62.2000 | 63.6000 | -4.361% | 51 | 12,604 | -9.638% |
| 2026-05-26 | 66.3100 | 66.5000 | 66.3100 | 66.5000 | +2.830% | 40 | 12,644 | -13.579% |
| 2026-05-22 | 63.9300 | 64.6700 | 63.9300 | 64.6700 | +2.569% | 7 | 12,649 | -11.133% |
| 2026-05-20 | 63.0500 | 63.0500 | 63.0500 | 63.0500 | +13.033% | 20 | 12,629 | -8.850% |
| 2026-05-19 | 50.3400 | 56.5000 | 50.3400 | 55.7800 | +7.063% | 78 | 12,602 | +3.030% |
| 2026-05-18 | 50.5000 | 52.1000 | 50.5000 | 52.1000 | -3.519% | 11 | 12,597 | +10.307% |
| 2026-05-15 | 52.0000 | 54.5800 | 52.0000 | 54.0000 | -10.891% | 11 | 12,595 | +6.426% |
| 2026-05-14 | 61.0000 | 61.1700 | 60.3000 | 60.6000 | -8.968% | 14 | 12,590 | -5.165% |
| 2026-05-13 | 62.6300 | 66.5700 | 62.0000 | 66.5700 | +5.432% | 31 | 12,580 | -13.670% |
| 2026-05-12 | 68.2300 | 68.2300 | 61.5300 | 63.1400 | -11.889% | 16 | 12,573 | -8.980% |
| 2026-05-11 | 71.7100 | 71.8500 | 71.0600 | 71.6600 | +3.930% | 15 | 12,572 | -19.802% |
| 2026-05-08 | 60.2700 | 73.0300 | 60.2700 | 68.9500 | +23.788% | 50 | 12,574 | -16.650% |
| 2026-05-07 | 55.4000 | 55.7000 | 55.4000 | 55.7000 | -0.286% | 5 | 12,574 | +3.178% |
| 2026-05-06 | 54.5000 | 56.6000 | 52.1500 | 55.8600 | +5.635% | 72 | 12,556 | +2.882% |
| 2026-05-05 | 47.5100 | 54.3000 | 47.5100 | 52.8800 | +24.805% | 202 | 12,473 | +8.680% |
| 2026-05-04 | 42.7600 | 44.8000 | 42.3200 | 42.3700 | -6.653% | 27 | 12,477 | +35.638% |
| 2026-05-01 | 38.8800 | 45.3900 | 38.8800 | 45.3900 | +14.621% | 858 | 12,692 | +26.614% |
| 2026-04-30 | 39.1000 | 40.1000 | 38.5500 | 39.6000 | -0.652% | 53 | 12,736 | +45.126% |
| 2026-04-29 | 32.5600 | 39.8600 | 32.5600 | 39.8600 | +36.413% | 81 | 12,754 | +44.180% |
| 2026-04-28 | 29.6100 | 29.6100 | 28.9100 | 29.2200 | -6.045% | 18 | 12,754 | +96.680% |
| 2026-04-27 | 31.5500 | 33.2500 | 30.4000 | 31.1000 | +11.830% | 1,394 | 13,435 | +84.791% |
| 2026-04-24 | 28.2100 | 31.2500 | 27.6000 | 27.8100 | +64.751% | 4,791 | 17,762 | +106.652% |
| 2026-04-23 | 17.4400 | 17.9700 | 16.8100 | 16.8800 | +6.164% | 552 | 18,139 | +240.462% |
| 2026-04-22 | 17.4100 | 17.4100 | 15.9000 | 15.9000 | -3.343% | 36 | 18,154 | +261.447% |
| 2026-04-21 | 17.3000 | 17.3000 | 16.3700 | 16.4500 | +2.556% | 21 | 18,161 | +249.362% |
| 2026-04-20 | 17.7600 | 17.7700 | 15.8500 | 16.0400 | -11.381% | 59 | 18,180 | +258.292% |
| 2026-04-17 | 18.5500 | 19.6200 | 18.1000 | 18.1000 | -1.255% | 1,238 | 17,007 | +217.514% |
| 2026-04-16 | 15.7600 | 18.3300 | 15.7600 | 18.3300 | +17.425% | 57 | 16,989 | +213.530% |
| 2026-04-15 | 14.9000 | 16.1300 | 14.9000 | 15.6100 | +4.765% | 274 | 16,744 | +268.161% |
| 2026-04-14 | 15.3000 | 15.4300 | 13.9400 | 14.9000 | -7.165% | 146 | 16,691 | +285.705% |
| 2026-04-13 | 14.1500 | 16.3000 | 14.1500 | 16.0500 | +12.869% | 789 | 15,937 | +258.069% |
| 2026-04-10 | 13.2000 | 14.8000 | 13.2000 | 14.2200 | +3.418% | 545 | 15,937 | +304.149% |
| 2026-04-09 | 12.2000 | 13.7800 | 12.2000 | 13.7500 | +12.705% | 199 | 16,170 | +317.964% |
| 2026-04-08 | 9.6000 | 12.2000 | 9.3500 | 12.2000 | +49.144% | 328 | 16,109 | +371.066% |
| 2026-04-07 | 7.6500 | 8.4600 | 7.6500 | 8.1800 | +12.828% | 574 | 16,077 | +602.567% |
| 2026-04-06 | 7.5000 | 8.1000 | 6.8000 | 7.2500 | +1.399% | 1,334 | 15,740 | +692.690% |
| 2026-04-02 | 7.1700 | 7.3000 | 6.8500 | 7.1500 | +19.167% | 14,788 | 514 | +703.776% |
| 2026-04-01 | 5.0000 | 6.4400 | 5.0000 | 6.0000 | +38.889% | 77 | 514 | +857.833% |
| 2026-03-31 | 3.7000 | 4.3200 | 3.7000 | 4.3200 | +28.955% | 53 | 515 | +1230.324% |
| 2026-03-30 | 3.9600 | 3.9600 | 3.3500 | 3.3500 | -21.176% | 59 | 515 | +1615.522% |
| 2026-03-27 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.556% | 1 | 513 | +1252.235% |
| 2026-03-26 | 5.2500 | 5.2500 | 4.5000 | 4.5000 | -21.603% | 5 | 514 | +1177.111% |
| 2026-03-25 | 5.1200 | 5.7400 | 5.1200 | 5.7400 | +28.412% | 4 | 509 | +901.220% |
| 2026-03-23 | 4.6800 | 4.6800 | 4.4000 | 4.4700 | -3.664% | 30 | 509 | +1185.682% |
| 2026-03-20 | 5.1500 | 5.1500 | 4.6200 | 4.6400 | -9.903% | 27 | 509 | +1138.578% |
| 2026-03-19 | 4.7800 | 5.1500 | 4.7800 | 5.1500 | -1.905% | 34 | 496 | +1015.922% |
| 2026-03-18 | 4.5900 | 5.2500 | 4.5900 | 5.2500 | +15.639% | 86 | 462 | +994.667% |
| 2026-03-17 | 4.5800 | 4.5800 | 4.5400 | 4.5400 | -27.360% | 25 | 473 | +1165.859% |
| 2026-03-16 | 6.3500 | 6.3700 | 6.0600 | 6.2500 | +17.041% | 12 | 458 | +819.520% |
| 2026-03-13 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -15.906% | 20 | 453 | +976.217% |
| 2026-03-11 | 6.4000 | 6.4500 | 6.3000 | 6.3500 | +4.098% | 12 | 466 | +805.039% |
| 2026-03-10 | 6.0000 | 6.3000 | 5.9900 | 6.1000 | +45.238% | 5 | 464 | +842.131% |
| 2026-03-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -12.500% | 50 | 466 | +1268.333% |
| 2026-03-04 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.383% | 1 | 422 | +1097.292% |
| 2026-03-03 | 4.4500 | 4.5000 | 4.4000 | 4.4700 | -15.819% | 6 | 422 | +1185.682% |
| 2026-03-02 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -0.188% | 1 | 420 | +982.298% |
| 2026-02-26 | 5.3000 | 5.3200 | 5.3000 | 5.3200 | -7.639% | 2 | 421 | +980.263% |
| 2026-02-25 | 5.8000 | 5.8000 | 5.7600 | 5.7600 | -3.193% | 2 | 422 | +897.743% |
| 2026-02-24 | 5.1700 | 5.9500 | 5.1700 | 5.9500 | +26.596% | 183 | 422 | +865.882% |
| 2026-02-23 | 4.6100 | 4.7000 | 4.6100 | 4.7000 | -4.082% | 9 | 346 | +1122.766% |
| 2026-02-20 | 4.7200 | 4.9000 | 4.6500 | 4.9000 | -1.804% | 32 | 345 | +1072.857% |
| 2026-02-19 | 5.0000 | 5.1700 | 4.9900 | 4.9900 | -10.413% | 16 | 343 | +1051.703% |
| 2026-02-18 | 6.0800 | 6.0800 | 5.5700 | 5.5700 | -12.283% | 7 | 353 | +931.777% |
| 2026-02-13 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -7.837% | 1 | 352 | +805.039% |
| 2026-02-12 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +1.175% | 1 | 352 | +734.107% |
| 2026-02-11 | 7.2400 | 7.2400 | 6.8100 | 6.8100 | -0.584% | 3 | 353 | +743.906% |
| 2026-02-10 | 7.3500 | 7.3500 | 6.8400 | 6.8500 | -19.412% | 18 | 354 | +738.978% |
| 2026-02-09 | 7.4000 | 8.5000 | 7.4000 | 8.5000 | -1.163% | 12 | 354 | +576.118% |
| 2026-02-06 | 8.5200 | 8.6000 | 8.5200 | 8.6000 | +14.667% | 3 | 357 | +568.256% |
| 2026-02-05 | 8.0000 | 8.6000 | 7.1300 | 7.5000 | +7.914% | 22 | 355 | +666.267% |
| 2026-02-04 | 7.6000 | 7.6000 | 6.9500 | 6.9500 | -9.740% | 2 | 361 | +726.906% |
| 2026-02-03 | 8.0400 | 8.3500 | 7.7000 | 7.7000 | +5.335% | 7 | 359 | +646.364% |
| 2026-02-02 | 7.4800 | 7.8200 | 7.3100 | 7.3100 | +0.828% | 12 | 355 | +686.183% |
| 2026-01-30 | 6.2500 | 7.4800 | 6.2500 | 7.2500 | +3.571% | 5 | 354 | +692.690% |
| 2026-01-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.895% | 1 | 352 | +721.000% |
| 2026-01-28 | 6.2900 | 7.6000 | 6.2300 | 7.6000 | +54.472% | 47 | 352 | +656.184% |
| 2026-01-27 | 5.0400 | 5.2400 | 4.8500 | 4.9200 | +6.494% | 34 | 324 | +1068.089% |
| 2026-01-26 | 5.0100 | 5.0100 | 4.4000 | 4.6200 | -12.000% | 30 | 293 | +1143.939% |
| 2026-01-23 | 6.6500 | 7.1000 | 5.2500 | 5.2500 | -50.048% | 186 | 284 | +994.667% |
| 2026-01-22 | 10.3200 | 10.8700 | 10.2500 | 10.5100 | -1.500% | 26 | 200 | +446.813% |
| 2026-01-21 | 9.0000 | 10.8000 | 9.0000 | 10.6700 | +52.429% | 104 | 186 | +438.613% |
| 2026-01-20 | 7.0500 | 7.9700 | 7.0000 | 7.0000 | +4.478% | 59 | 95 | +721.000% |
| 2026-01-16 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | -12.987% | 2 | 118 | +757.761% |
| 2026-01-15 | 10.0000 | 10.0000 | 7.5000 | 7.7000 | +4.054% | 14 | 118 | +646.364% |
| 2026-01-14 | 7.8000 | 7.8000 | 7.2900 | 7.4000 | +1.370% | 22 | 106 | +676.622% |
| 2026-01-13 | 7.0000 | 7.4500 | 6.6300 | 7.3000 | +32.486% | 11 | 87 | +687.260% |
| 2026-01-12 | 6.0000 | 6.0000 | 5.4900 | 5.5100 | -8.167% | 19 | 81 | +943.013% |
| 2026-01-09 | 4.8200 | 6.0000 | 4.8200 | 6.0000 | 0.000% | 84 | 80 | +857.833% |