INTC261120C00065000
INTC Nov 20 2026 65.00 Call
optionOPRA
EODOct 6, 2026
50.45USD-3.074%(-1.60)17Vol4,926OI
INTC261120C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 49.8500 | 50.5400 | 49.6500 | 50.4500 | -3.074% | 17 | 4,926 | 0.000% |
| 2026-10-05 | 52.7500 | 52.7500 | 52.0500 | 52.0500 | -6.435% | 2 | 4,925 | -3.074% |
| 2026-10-02 | 59.1500 | 59.1500 | 55.3200 | 55.6300 | -1.627% | 3 | 4,924 | -9.312% |
| 2026-10-01 | 56.5500 | 56.5500 | 56.5500 | 56.5500 | +4.144% | 1 | 4,924 | -10.787% |
| 2026-09-30 | 54.3000 | 54.3000 | 54.3000 | 54.3000 | +6.491% | 1 | 4,924 | -7.090% |
| 2026-09-28 | 51.5700 | 51.5700 | 50.9900 | 50.9900 | -15.411% | 4 | 4,928 | -1.059% |
| 2026-09-25 | 61.2400 | 61.5800 | 58.9800 | 60.2800 | -4.211% | 11 | 4,931 | -16.307% |
| 2026-09-24 | 60.9000 | 62.9300 | 59.1500 | 62.9300 | +13.797% | 10 | 4,936 | -19.832% |
| 2026-09-23 | 57.5500 | 57.5500 | 55.3000 | 55.3000 | -6.032% | 4 | 4,936 | -8.770% |
| 2026-09-22 | 57.7000 | 58.8500 | 57.2400 | 58.8500 | +1.134% | 3 | 4,937 | -14.274% |
| 2026-09-21 | 54.2100 | 59.2200 | 54.2100 | 58.1900 | +32.854% | 7 | 4,944 | -13.301% |
| 2026-09-18 | 43.8700 | 44.1700 | 43.8000 | 43.8000 | -6.310% | 12 | 4,938 | +15.183% |
| 2026-09-17 | 41.6000 | 46.7500 | 41.6000 | 46.7500 | +30.223% | 10 | 4,932 | +7.914% |
| 2026-09-16 | 38.6100 | 38.6800 | 35.9000 | 35.9000 | +6.686% | 3 | 4,931 | +40.529% |
| 2026-09-14 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | -15.090% | 24 | 4,931 | +49.926% |
| 2026-09-11 | 39.5100 | 39.6300 | 39.5100 | 39.6300 | +5.963% | 4 | 4,931 | +27.303% |
| 2026-09-10 | 36.4000 | 37.4000 | 36.4000 | 37.4000 | -11.584% | 2 | 4,931 | +34.893% |
| 2026-09-09 | 42.3000 | 42.3000 | 42.3000 | 42.3000 | +0.714% | 2 | 4,933 | +19.267% |
| 2026-09-08 | 37.9600 | 42.2000 | 37.9600 | 42.0000 | +51.954% | 66 | 4,937 | +20.119% |
| 2026-09-03 | 26.5400 | 27.6400 | 26.5400 | 27.6400 | +3.521% | 16 | 4,924 | +82.525% |
| 2026-09-02 | 26.4500 | 26.7000 | 25.6800 | 26.7000 | +5.325% | 4 | 4,923 | +88.951% |
| 2026-09-01 | 23.4500 | 26.0000 | 23.4500 | 25.3500 | +4.925% | 33 | 4,935 | +99.014% |
| 2026-08-26 | 24.1600 | 24.1600 | 24.1600 | 24.1600 | -7.326% | 1 | 4,934 | +108.816% |
| 2026-08-25 | 27.2200 | 27.2200 | 26.0700 | 26.0700 | +6.278% | 4 | 4,932 | +93.517% |
| 2026-08-24 | 25.3000 | 25.3000 | 23.9800 | 24.5300 | -13.199% | 4 | 4,934 | +105.667% |
| 2026-08-21 | 29.8300 | 29.8300 | 28.1300 | 28.2600 | -3.549% | 14 | 4,925 | +78.521% |
| 2026-08-20 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -0.577% | 10 | 4,915 | +72.184% |
| 2026-08-19 | 29.4700 | 29.4700 | 29.4700 | 29.4700 | -13.780% | 1 | 4,914 | +71.191% |
| 2026-08-18 | 35.5100 | 35.5100 | 33.5000 | 34.1800 | -14.869% | 11 | 4,912 | +47.601% |
| 2026-08-14 | 40.1500 | 40.1500 | 40.1500 | 40.1500 | -6.082% | 30 | 4,882 | +25.654% |
| 2026-08-13 | 42.7500 | 42.7500 | 42.7500 | 42.7500 | +11.648% | 10 | 4,892 | +18.012% |
| 2026-08-12 | 38.4000 | 38.4000 | 38.2600 | 38.2900 | +7.255% | 9 | 4,895 | +31.758% |
| 2026-08-11 | 36.6000 | 36.6000 | 35.7000 | 35.7000 | -0.612% | 37 | 4,893 | +41.317% |
| 2026-08-10 | 35.8400 | 36.9000 | 35.8400 | 35.9200 | -9.907% | 8 | 4,895 | +40.451% |
| 2026-08-07 | 37.2000 | 39.8700 | 37.2000 | 39.8700 | +2.731% | 3 | 4,895 | +26.536% |
| 2026-08-05 | 39.4000 | 39.4000 | 38.8100 | 38.8100 | -1.247% | 2 | 4,893 | +29.992% |
| 2026-08-04 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | +28.810% | 1 | 4,893 | +28.372% |
| 2026-08-03 | 30.9000 | 30.9000 | 30.5100 | 30.5100 | -5.833% | 11 | 4,894 | +65.356% |
| 2026-07-30 | 28.3000 | 33.2000 | 28.3000 | 32.4000 | +22.727% | 12 | 4,897 | +55.710% |
| 2026-07-29 | 25.4800 | 27.0000 | 25.2200 | 26.4000 | -5.376% | 8 | 4,893 | +91.098% |
| 2026-07-28 | 26.4000 | 27.9000 | 25.8200 | 27.9000 | -12.813% | 11 | 4,887 | +80.824% |
| 2026-07-27 | 33.0500 | 33.0500 | 29.6000 | 32.0000 | -2.647% | 12 | 4,888 | +57.656% |
| 2026-07-24 | 37.3000 | 37.3000 | 32.8700 | 32.8700 | -18.639% | 9 | 4,884 | +53.483% |
| 2026-07-23 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | -11.501% | 2 | 4,882 | +24.876% |
| 2026-07-21 | 45.6500 | 45.6500 | 45.6500 | 45.6500 | +16.306% | 1 | 4,881 | +10.515% |
| 2026-07-20 | 39.8000 | 39.8000 | 39.0800 | 39.2500 | +9.392% | 12 | 4,872 | +28.535% |
| 2026-07-17 | 35.8800 | 35.8800 | 35.8800 | 35.8800 | -3.987% | 1 | 4,871 | +40.608% |
| 2026-07-16 | 36.9000 | 37.3700 | 36.9000 | 37.3700 | -20.030% | 32 | 4,843 | +35.001% |
| 2026-07-14 | 46.7300 | 46.7300 | 46.7300 | 46.7300 | +9.438% | 1 | 4,844 | +7.961% |
| 2026-07-13 | 43.0200 | 43.0200 | 42.7000 | 42.7000 | -13.211% | 2 | 4,845 | +18.150% |
| 2026-07-10 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | -6.641% | 13 | 4,850 | +2.541% |
| 2026-07-09 | 52.7200 | 52.7200 | 52.7000 | 52.7000 | +11.605% | 5 | 4,855 | -4.269% |
| 2026-07-08 | 47.2200 | 47.2200 | 47.2200 | 47.2200 | -5.181% | 2 | 4,857 | +6.840% |
| 2026-07-07 | 55.6400 | 55.6400 | 49.2600 | 49.8000 | -19.457% | 29 | 4,853 | +1.305% |
| 2026-07-02 | 61.8300 | 61.8300 | 61.8300 | 61.8300 | -21.336% | 1 | 4,853 | -18.405% |
| 2026-06-30 | 78.6000 | 78.6000 | 78.6000 | 78.6000 | +15.588% | 1 | 4,853 | -35.814% |
| 2026-06-26 | 67.0100 | 68.5000 | 67.0100 | 68.0000 | +0.488% | 6 | 4,851 | -25.809% |
| 2026-06-25 | 67.6700 | 67.6700 | 67.6700 | 67.6700 | -7.618% | 1 | 4,852 | -25.447% |
| 2026-06-18 | 72.0000 | 73.2500 | 67.9800 | 73.2500 | +20.043% | 7 | 4,852 | -31.126% |
| 2026-06-17 | 58.5000 | 61.0200 | 58.5000 | 61.0200 | +2.297% | 3 | 4,851 | -17.322% |
| 2026-06-16 | 67.0900 | 67.0900 | 58.7600 | 59.6500 | -12.215% | 10 | 4,848 | -15.423% |
| 2026-06-15 | 67.9500 | 67.9500 | 67.9500 | 67.9500 | +42.662% | 1 | 4,849 | -25.754% |
| 2026-06-10 | 47.1000 | 47.6300 | 46.8500 | 47.6300 | +8.250% | 3 | 4,851 | +5.921% |
| 2026-06-09 | 51.7500 | 51.7500 | 44.0000 | 44.0000 | -13.877% | 2 | 4,852 | +14.659% |
| 2026-06-08 | 50.0000 | 51.0900 | 50.0000 | 51.0900 | +24.914% | 10 | 4,848 | -1.253% |
| 2026-06-05 | 45.8000 | 45.8000 | 40.9000 | 40.9000 | -15.057% | 15 | 4,852 | +23.350% |
| 2026-06-04 | 48.2200 | 48.2200 | 48.1500 | 48.1500 | +0.795% | 2 | 4,851 | +4.777% |
| 2026-06-02 | 48.3700 | 48.3700 | 47.3500 | 47.7700 | -4.897% | 31 | 4,827 | +5.610% |
| 2026-06-01 | 48.1000 | 52.1500 | 48.1000 | 50.2300 | -12.522% | 26 | 4,849 | +0.438% |
| 2026-05-28 | 57.4200 | 57.4200 | 57.4200 | 57.4200 | +0.684% | 4 | 4,853 | -12.139% |
| 2026-05-27 | 57.0300 | 57.0300 | 57.0300 | 57.0300 | -7.718% | 1 | 4,852 | -11.538% |
| 2026-05-26 | 61.8000 | 61.8000 | 61.8000 | 61.8000 | +2.318% | 1 | 4,853 | -18.366% |
| 2026-05-22 | 60.4000 | 60.4000 | 60.4000 | 60.4000 | +2.931% | 1 | 4,853 | -16.474% |
| 2026-05-20 | 58.6800 | 58.6800 | 58.6800 | 58.6800 | +21.240% | 1 | 4,853 | -14.025% |
| 2026-05-18 | 47.9700 | 48.4000 | 46.3700 | 48.4000 | -3.006% | 6 | 4,854 | +4.236% |
| 2026-05-15 | 50.4200 | 50.4200 | 48.8100 | 49.9000 | -10.525% | 68 | 4,806 | +1.102% |
| 2026-05-14 | 56.6300 | 56.6300 | 55.3400 | 55.7700 | -8.947% | 13 | 4,813 | -9.539% |
| 2026-05-13 | 63.8000 | 63.8000 | 60.4000 | 61.2500 | +0.873% | 31 | 4,816 | -17.633% |
| 2026-05-12 | 60.5000 | 60.7200 | 56.1000 | 60.7200 | -9.844% | 18 | 4,818 | -16.914% |
| 2026-05-11 | 71.9500 | 71.9500 | 66.8100 | 67.3500 | +3.218% | 355 | 5,092 | -25.093% |
| 2026-05-08 | 55.2600 | 70.1000 | 55.2600 | 65.2500 | +26.503% | 45 | 5,062 | -22.682% |
| 2026-05-07 | 53.1000 | 53.1000 | 50.7400 | 51.5800 | -0.425% | 1,051 | 4,588 | -2.191% |
| 2026-05-06 | 52.5100 | 52.7000 | 48.4300 | 51.8000 | +2.493% | 9 | 4,584 | -2.606% |
| 2026-05-05 | 47.0200 | 50.5400 | 47.0200 | 50.5400 | +33.000% | 13 | 4,589 | -0.178% |
| 2026-05-04 | 40.5600 | 41.1000 | 38.0000 | 38.0000 | -9.524% | 5 | 4,587 | +32.763% |
| 2026-05-01 | 40.9700 | 42.0000 | 40.9500 | 42.0000 | +18.310% | 39 | 4,587 | +20.119% |
| 2026-04-30 | 37.3000 | 37.3000 | 35.5000 | 35.5000 | -2.553% | 23 | 4,590 | +42.113% |
| 2026-04-29 | 30.9900 | 36.4300 | 30.9900 | 36.4300 | +30.573% | 85 | 4,615 | +38.485% |
| 2026-04-28 | 27.0000 | 27.9000 | 26.0000 | 27.9000 | -0.357% | 4 | 4,613 | +80.824% |
| 2026-04-27 | 28.3400 | 28.3400 | 26.7900 | 28.0000 | +7.239% | 33 | 4,624 | +80.179% |
| 2026-04-24 | 26.8000 | 27.6000 | 24.8900 | 26.1100 | +80.942% | 225 | 4,721 | +93.221% |
| 2026-04-23 | 14.7000 | 15.6500 | 14.4300 | 14.4300 | +4.490% | 135 | 4,715 | +249.619% |
| 2026-04-22 | 15.6800 | 15.6800 | 13.8000 | 13.8100 | -1.357% | 400 | 4,349 | +265.315% |
| 2026-04-21 | 15.0400 | 15.2000 | 14.0000 | 14.0000 | +1.083% | 769 | 3,934 | +260.357% |
| 2026-04-20 | 15.8000 | 15.8000 | 13.7500 | 13.8500 | -16.061% | 46 | 3,950 | +264.260% |
| 2026-04-17 | 16.4100 | 17.2200 | 16.4100 | 16.5000 | +5.297% | 39 | 3,941 | +205.758% |
| 2026-04-16 | 14.5000 | 15.8500 | 14.4500 | 15.6700 | +18.086% | 79 | 3,906 | +221.953% |
| 2026-04-15 | 13.0400 | 13.9000 | 13.0400 | 13.2700 | +4.901% | 22 | 3,908 | +280.181% |
| 2026-04-14 | 13.1700 | 13.1700 | 11.8500 | 12.6500 | -7.597% | 106 | 3,894 | +298.814% |
| 2026-04-13 | 13.4700 | 14.0700 | 12.7300 | 13.6900 | +12.213% | 369 | 3,952 | +268.517% |
| 2026-04-10 | 12.1900 | 12.5600 | 11.8800 | 12.2000 | +7.584% | 139 | 3,952 | +313.525% |
| 2026-04-09 | 10.5000 | 11.3400 | 10.5000 | 11.3400 | +13.970% | 3,203 | 3,931 | +344.885% |
| 2026-04-08 | 8.5500 | 10.0000 | 8.1500 | 9.9500 | +50.758% | 119 | 869 | +407.035% |
| 2026-04-07 | 6.5600 | 6.8500 | 6.5200 | 6.6000 | +10.924% | 144 | 761 | +664.394% |
| 2026-04-06 | 6.1000 | 6.2000 | 5.7000 | 5.9500 | +3.120% | 58 | 694 | +747.899% |
| 2026-04-02 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +19.958% | 1 | 643 | +774.350% |
| 2026-04-01 | 3.4500 | 4.8100 | 3.4500 | 4.8100 | +44.012% | 4 | 643 | +948.857% |
| 2026-03-31 | 3.0000 | 3.3400 | 3.0000 | 3.3400 | +25.564% | 18 | 640 | +1410.479% |
| 2026-03-30 | 3.0000 | 3.0000 | 2.6600 | 2.6600 | -16.875% | 6 | 625 | +1796.617% |
| 2026-03-27 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -31.183% | 5 | 626 | +1476.563% |
| 2026-03-25 | 4.0000 | 4.6500 | 4.0000 | 4.6500 | +35.569% | 36 | 631 | +984.946% |
| 2026-03-24 | 3.4000 | 3.4300 | 3.4000 | 3.4300 | -7.297% | 4 | 622 | +1370.845% |
| 2026-03-23 | 3.7500 | 3.7500 | 3.2500 | 3.7000 | -6.801% | 170 | 622 | +1263.514% |
| 2026-03-20 | 4.2000 | 4.2000 | 3.9700 | 3.9700 | +8.767% | 24 | 591 | +1170.781% |
| 2026-03-17 | 3.9000 | 3.9300 | 3.6500 | 3.6500 | -28.431% | 26 | 573 | +1282.192% |
| 2026-03-16 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +10.870% | 30 | 567 | +889.216% |
| 2026-03-13 | 4.4500 | 4.6000 | 4.4500 | 4.6000 | +6.977% | 21 | 537 | +996.739% |
| 2026-03-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +6.965% | 1 | 516 | +1073.256% |
| 2026-03-09 | 3.5900 | 4.0200 | 3.5900 | 4.0200 | -4.286% | 7 | 515 | +1154.975% |
| 2026-03-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 2 | 515 | +1101.190% |
| 2026-03-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.290% | 5 | 515 | +1161.250% |
| 2026-03-03 | 3.4000 | 3.6600 | 3.4000 | 3.6600 | -12.857% | 6 | 515 | +1278.415% |
| 2026-03-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.250% | 12 | 514 | +1101.190% |
| 2026-02-26 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -11.637% | 160 | 514 | +1026.116% |
| 2026-02-25 | 4.7900 | 5.1000 | 4.5000 | 5.0700 | +5.625% | 382 | 618 | +895.069% |
| 2026-02-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +28.000% | 5 | 618 | +951.042% |
| 2026-02-23 | 4.0800 | 4.0800 | 3.7500 | 3.7500 | -8.981% | 4 | 623 | +1245.333% |
| 2026-02-20 | 3.7500 | 4.1200 | 3.7500 | 4.1200 | -8.444% | 3 | 623 | +1124.515% |
| 2026-02-18 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -23.729% | 3 | 621 | +1021.111% |
| 2026-02-13 | 5.2200 | 5.9000 | 5.2200 | 5.9000 | +9.259% | 12 | 616 | +755.085% |
| 2026-02-12 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.000% | 8 | 616 | +834.259% |
| 2026-02-11 | 5.9200 | 6.0000 | 5.6500 | 6.0000 | +8.108% | 8 | 616 | +740.833% |
| 2026-02-10 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | -22.269% | 9 | 617 | +809.009% |
| 2026-02-09 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +0.990% | 1 | 616 | +606.583% |
| 2026-02-06 | 7.5000 | 7.5000 | 7.0700 | 7.0700 | +14.773% | 9 | 617 | +613.579% |
| 2026-02-05 | 6.8500 | 6.8500 | 6.0000 | 6.1600 | +2.667% | 15 | 618 | +718.994% |
| 2026-02-04 | 6.6000 | 6.6000 | 6.0000 | 6.0000 | +17.187% | 6 | 630 | +740.833% |
| 2026-01-30 | 5.8500 | 5.8500 | 5.0500 | 5.1200 | -13.220% | 23 | 633 | +885.352% |
| 2026-01-29 | 5.3500 | 6.0000 | 5.3500 | 5.9000 | -3.909% | 319 | 636 | +755.085% |
| 2026-01-28 | 5.8600 | 6.2200 | 5.8500 | 6.1400 | +47.952% | 32 | 421 | +721.661% |
| 2026-01-27 | 4.1500 | 4.2000 | 4.0000 | 4.1500 | +9.499% | 13 | 438 | +1115.663% |
| 2026-01-26 | 4.2000 | 4.2000 | 3.7100 | 3.7900 | -15.022% | 33 | 434 | +1231.135% |
| 2026-01-23 | 6.4500 | 6.4500 | 4.4600 | 4.4600 | -50.881% | 206 | 432 | +1031.166% |
| 2026-01-22 | 8.7400 | 9.3000 | 8.7400 | 9.0800 | -1.838% | 18 | 274 | +455.617% |
| 2026-01-21 | 7.1000 | 9.3100 | 7.1000 | 9.2500 | +34.840% | 57 | 266 | +445.405% |
| 2026-01-20 | 6.7500 | 6.8600 | 6.7500 | 6.8600 | +20.351% | 3 | 258 | +635.423% |
| 2026-01-16 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -11.628% | 1 | 256 | +785.088% |
| 2026-01-15 | 7.0100 | 7.0700 | 6.4500 | 6.4500 | +0.311% | 5 | 256 | +682.171% |
| 2026-01-14 | 6.2000 | 6.5200 | 5.9000 | 6.4300 | +7.167% | 59 | 255 | +684.603% |
| 2026-01-13 | 5.2500 | 6.6000 | 5.1000 | 6.0000 | +28.205% | 247 | 274 | +740.833% |
| 2026-01-12 | 4.8000 | 5.0000 | 4.6000 | 4.6800 | -10.516% | 34 | 46 | +977.991% |
| 2026-01-09 | 4.2900 | 5.2300 | 4.2900 | 5.2300 | 0.000% | 83 | 49 | +864.627% |