INTC261120C00070000
INTC Nov 20 2026 70.00 Call
optionOPRA
EODOct 6, 2026
43.53USD-6.468%(-3.01)386Vol56,870OI
INTC261120C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 44.7500 | 45.7500 | 43.5000 | 43.5300 | -6.468% | 386 | 57,069 | 0.000% |
| 2026-10-05 | 47.6000 | 47.6000 | 46.5400 | 46.5400 | -12.928% | 74 | 56,995 | -6.468% |
| 2026-10-02 | 53.9500 | 53.9500 | 53.4500 | 53.4500 | +4.722% | 2 | 56,995 | -18.559% |
| 2026-10-01 | 49.3000 | 51.8300 | 49.3000 | 51.0400 | +0.078% | 14 | 57,000 | -14.714% |
| 2026-09-30 | 50.9200 | 51.0000 | 49.6500 | 51.0000 | +8.051% | 97 | 57,094 | -14.647% |
| 2026-09-29 | 46.1500 | 48.0000 | 46.1500 | 47.2000 | +1.724% | 16 | 57,090 | -7.775% |
| 2026-09-28 | 46.0500 | 46.4000 | 46.0500 | 46.4000 | -14.925% | 11 | 57,091 | -6.185% |
| 2026-09-25 | 55.6500 | 56.0000 | 54.0500 | 54.5400 | -6.208% | 86 | 57,107 | -20.187% |
| 2026-09-24 | 51.1500 | 58.1500 | 51.1500 | 58.1500 | +11.956% | 1,602 | 57,579 | -25.142% |
| 2026-09-23 | 50.9500 | 51.9400 | 50.6000 | 51.9400 | -1.161% | 12 | 57,587 | -16.192% |
| 2026-09-22 | 51.7000 | 53.1700 | 51.7000 | 52.5500 | -1.147% | 753 | 58,174 | -17.165% |
| 2026-09-21 | 47.4700 | 55.2000 | 47.3500 | 53.1600 | +32.900% | 15,050 | 73,191 | -18.115% |
| 2026-09-18 | 41.1100 | 41.1100 | 37.7500 | 40.0000 | -2.487% | 48 | 73,189 | +8.825% |
| 2026-09-17 | 37.5100 | 42.5000 | 37.3500 | 41.0200 | +30.140% | 67 | 73,187 | +6.119% |
| 2026-09-16 | 33.1900 | 33.7500 | 31.5200 | 31.5200 | +7.945% | 7 | 73,184 | +38.103% |
| 2026-09-15 | 31.1000 | 31.1000 | 28.9000 | 29.2000 | -1.251% | 12 | 73,176 | +49.075% |
| 2026-09-14 | 28.2500 | 30.7000 | 28.1800 | 29.5700 | -15.393% | 5,018 | 78,170 | +47.210% |
| 2026-09-11 | 34.7000 | 35.3000 | 34.7000 | 34.9500 | +5.335% | 3 | 78,171 | +24.549% |
| 2026-09-10 | 33.1800 | 33.1800 | 33.1800 | 33.1800 | -10.324% | 1 | 78,171 | +31.193% |
| 2026-09-09 | 37.5300 | 37.7500 | 37.0000 | 37.0000 | 0.000% | 8 | 78,178 | +17.649% |
| 2026-09-08 | 35.0000 | 37.7500 | 33.0000 | 37.0000 | +33.671% | 20 | 78,182 | +17.649% |
| 2026-09-04 | 25.7500 | 27.7000 | 25.7500 | 27.6800 | +11.165% | 20 | 78,182 | +57.262% |
| 2026-09-03 | 21.9300 | 24.9000 | 21.9300 | 24.9000 | +9.837% | 19 | 78,181 | +74.819% |
| 2026-09-02 | 22.6700 | 22.6700 | 22.6700 | 22.6700 | +3.516% | 4 | 78,181 | +92.016% |
| 2026-09-01 | 19.8500 | 21.9000 | 19.8500 | 21.9000 | -2.882% | 10 | 78,182 | +98.767% |
| 2026-08-31 | 23.0700 | 23.0700 | 22.5500 | 22.5500 | -0.879% | 3 | 78,179 | +93.038% |
| 2026-08-28 | 25.8200 | 25.8200 | 22.7000 | 22.7500 | -7.932% | 7 | 78,178 | +91.341% |
| 2026-08-27 | 23.6000 | 24.8000 | 22.5000 | 24.7100 | +16.282% | 11 | 78,173 | +76.163% |
| 2026-08-26 | 21.1500 | 21.8000 | 20.3500 | 21.2500 | -2.478% | 9 | 78,169 | +104.847% |
| 2026-08-25 | 23.9000 | 23.9000 | 21.7000 | 21.7900 | -1.179% | 70 | 78,144 | +99.771% |
| 2026-08-24 | 20.0000 | 22.0500 | 20.0000 | 22.0500 | -8.884% | 31 | 78,130 | +97.415% |
| 2026-08-21 | 24.4500 | 24.8200 | 24.1000 | 24.2000 | -7.102% | 28 | 78,141 | +79.876% |
| 2026-08-20 | 24.8500 | 26.2000 | 24.1500 | 26.0500 | -2.617% | 45 | 78,122 | +67.102% |
| 2026-08-19 | 28.1900 | 28.1900 | 26.1500 | 26.7500 | -11.277% | 184 | 78,263 | +62.729% |
| 2026-08-18 | 32.0000 | 32.0000 | 29.0000 | 30.1500 | -15.900% | 75 | 78,270 | +44.378% |
| 2026-08-17 | 36.0000 | 37.7000 | 35.8500 | 35.8500 | -0.417% | 7 | 78,271 | +21.423% |
| 2026-08-14 | 38.5000 | 39.8900 | 35.8000 | 36.0000 | +4.865% | 212 | 78,108 | +20.917% |
| 2026-08-12 | 35.3400 | 36.0500 | 34.0000 | 34.3300 | +8.880% | 19 | 78,100 | +26.799% |
| 2026-08-11 | 32.5000 | 32.5000 | 31.5300 | 31.5300 | -3.578% | 6 | 78,100 | +38.059% |
| 2026-08-10 | 32.0000 | 32.7000 | 32.0000 | 32.7000 | -8.017% | 9 | 78,103 | +33.119% |
| 2026-08-07 | 35.0500 | 35.5700 | 34.2700 | 35.5500 | +0.708% | 14 | 78,096 | +22.447% |
| 2026-08-06 | 33.2000 | 37.8500 | 33.2000 | 35.3000 | -5.691% | 107 | 78,127 | +23.314% |
| 2026-08-05 | 36.1400 | 37.5000 | 33.9000 | 37.4300 | +3.398% | 5,056 | 83,141 | +16.297% |
| 2026-08-04 | 31.4500 | 36.6000 | 31.4500 | 36.2000 | +33.678% | 28 | 83,138 | +20.249% |
| 2026-08-03 | 24.0900 | 27.3000 | 24.0900 | 27.0800 | -6.298% | 101 | 83,063 | +60.746% |
| 2026-07-31 | 32.7000 | 34.0000 | 28.6500 | 28.9000 | +1.404% | 314 | 83,102 | +50.623% |
| 2026-07-30 | 25.1500 | 30.4900 | 24.7000 | 28.5000 | +36.038% | 169 | 83,106 | +52.737% |
| 2026-07-29 | 24.8600 | 25.3000 | 20.9500 | 20.9500 | -18.292% | 87 | 83,059 | +107.780% |
| 2026-07-28 | 24.4500 | 25.8600 | 22.7900 | 25.6400 | -11.127% | 9,882 | 73,263 | +69.774% |
| 2026-07-27 | 30.2500 | 30.6700 | 25.5500 | 28.8500 | -2.203% | 65,259 | 8,354 | +50.884% |
| 2026-07-24 | 32.4700 | 32.4700 | 29.5000 | 29.5000 | -19.815% | 6 | 8,354 | +47.559% |
| 2026-07-23 | 39.8000 | 39.8000 | 36.7900 | 36.7900 | -11.328% | 12 | 8,355 | +18.320% |
| 2026-07-21 | 41.4900 | 41.4900 | 41.4900 | 41.4900 | +15.959% | 5 | 8,360 | +4.917% |
| 2026-07-20 | 35.7400 | 35.8000 | 35.7400 | 35.7800 | +5.702% | 8 | 8,364 | +21.660% |
| 2026-07-17 | 30.2500 | 33.8500 | 29.5000 | 33.8500 | -0.353% | 19 | 8,362 | +28.597% |
| 2026-07-16 | 35.7500 | 35.7500 | 33.8000 | 33.9700 | -12.448% | 5 | 8,363 | +28.142% |
| 2026-07-15 | 38.7000 | 38.8000 | 38.7000 | 38.8000 | -4.902% | 22 | 8,361 | +12.191% |
| 2026-07-14 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | +5.073% | 16 | 8,361 | +6.691% |
| 2026-07-13 | 40.0000 | 40.0000 | 38.8300 | 38.8300 | -20.512% | 4 | 8,361 | +12.104% |
| 2026-07-09 | 48.8500 | 48.8500 | 48.8500 | 48.8500 | +4.828% | 5 | 8,361 | -10.890% |
| 2026-07-08 | 45.2300 | 46.6000 | 42.7000 | 46.6000 | +0.866% | 232 | 8,227 | -6.588% |
| 2026-07-07 | 48.5500 | 48.5500 | 45.8300 | 46.2000 | -20.000% | 44 | 8,199 | -5.779% |
| 2026-07-06 | 60.2200 | 60.2200 | 57.7500 | 57.7500 | +2.904% | 13 | 8,197 | -24.623% |
| 2026-07-02 | 60.3000 | 60.3000 | 56.1200 | 56.1200 | -12.038% | 12 | 8,187 | -22.434% |
| 2026-07-01 | 64.2700 | 64.2700 | 62.4300 | 63.8000 | -3.084% | 12 | 8,188 | -31.771% |
| 2026-06-29 | 65.8300 | 65.8300 | 65.8300 | 65.8300 | +2.141% | 1 | 8,189 | -33.875% |
| 2026-06-24 | 69.9400 | 69.9400 | 64.4500 | 64.4500 | -5.429% | 13 | 8,193 | -32.459% |
| 2026-06-23 | 70.8600 | 71.2700 | 68.1500 | 68.1500 | -9.591% | 4 | 8,196 | -36.126% |
| 2026-06-22 | 75.3800 | 75.3800 | 75.3800 | 75.3800 | +9.564% | 1 | 8,197 | -42.253% |
| 2026-06-18 | 64.6600 | 69.3300 | 64.6600 | 68.8000 | +20.702% | 6 | 8,195 | -36.730% |
| 2026-06-17 | 57.1000 | 57.1000 | 57.0000 | 57.0000 | +4.396% | 2 | 8,196 | -23.632% |
| 2026-06-16 | 63.0000 | 63.0000 | 54.6000 | 54.6000 | -13.839% | 10 | 8,195 | -20.275% |
| 2026-06-15 | 64.4400 | 64.4400 | 62.7000 | 63.3700 | +4.158% | 5 | 8,199 | -31.308% |
| 2026-06-12 | 60.5600 | 61.9900 | 60.5600 | 60.8400 | +13.762% | 3 | 8,202 | -28.452% |
| 2026-06-11 | 52.5800 | 54.0000 | 49.2000 | 53.4800 | +15.758% | 76 | 8,189 | -18.605% |
| 2026-06-10 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | +17.199% | 1 | 8,190 | -5.779% |
| 2026-06-09 | 39.4200 | 39.4200 | 39.4200 | 39.4200 | -11.156% | 2 | 8,192 | +10.426% |
| 2026-06-08 | 44.3700 | 44.3700 | 44.3700 | 44.3700 | +14.799% | 1 | 8,192 | -1.893% |
| 2026-06-05 | 41.7300 | 41.7300 | 38.6500 | 38.6500 | -19.479% | 9 | 8,195 | +12.626% |
| 2026-06-03 | 50.9000 | 50.9000 | 48.0000 | 48.0000 | +6.596% | 2 | 8,196 | -9.312% |
| 2026-06-01 | 45.0000 | 47.8400 | 44.7000 | 45.0300 | -9.940% | 18 | 8,198 | -3.331% |
| 2026-05-29 | 54.3000 | 54.3000 | 50.0000 | 50.0000 | -8.004% | 8 | 8,191 | -12.940% |
| 2026-05-27 | 54.5800 | 54.5800 | 54.3500 | 54.3500 | -4.549% | 2 | 8,190 | -19.908% |
| 2026-05-26 | 58.0000 | 59.1000 | 56.9400 | 56.9400 | -1.912% | 39 | 8,195 | -23.551% |
| 2026-05-22 | 55.9300 | 58.0500 | 54.9200 | 58.0500 | +33.142% | 8 | 8,200 | -25.013% |
| 2026-05-19 | 43.6000 | 43.6000 | 43.6000 | 43.6000 | -3.625% | 15 | 8,215 | -0.161% |
| 2026-05-18 | 50.4000 | 50.4000 | 45.2400 | 45.2400 | -2.078% | 2 | 8,216 | -3.780% |
| 2026-05-15 | 46.7000 | 46.7000 | 46.2000 | 46.2000 | -12.417% | 6 | 8,216 | -5.779% |
| 2026-05-14 | 51.6700 | 53.6400 | 51.6700 | 52.7500 | -8.579% | 5 | 8,216 | -17.479% |
| 2026-05-13 | 57.7000 | 57.7000 | 57.7000 | 57.7000 | +3.964% | 2 | 8,216 | -24.558% |
| 2026-05-12 | 60.8500 | 61.6900 | 53.1500 | 55.5000 | -12.708% | 23 | 8,230 | -21.568% |
| 2026-05-11 | 64.7300 | 64.7300 | 62.7500 | 63.5800 | +2.137% | 1,052 | 8,337 | -31.535% |
| 2026-05-08 | 49.2800 | 63.1100 | 49.2800 | 62.2500 | +32.843% | 117 | 8,246 | -30.072% |
| 2026-05-07 | 48.6500 | 49.9500 | 46.8600 | 46.8600 | -2.881% | 23 | 8,247 | -7.106% |
| 2026-05-06 | 48.6000 | 49.4600 | 48.2500 | 48.2500 | +5.811% | 33 | 8,274 | -9.782% |
| 2026-05-05 | 42.5000 | 46.9100 | 42.5000 | 45.6000 | +28.018% | 69 | 8,309 | -4.539% |
| 2026-05-04 | 38.0900 | 38.0900 | 35.6200 | 35.6200 | -7.481% | 9 | 8,310 | +22.207% |
| 2026-05-01 | 35.0200 | 38.5000 | 35.0200 | 38.5000 | +16.950% | 12 | 8,314 | +13.065% |
| 2026-04-30 | 32.0000 | 32.9200 | 31.6000 | 32.9200 | -3.034% | 14 | 8,312 | +32.230% |
| 2026-04-29 | 27.1500 | 33.9500 | 27.1500 | 33.9500 | +45.085% | 113 | 8,284 | +28.218% |
| 2026-04-28 | 23.8000 | 23.8000 | 23.3700 | 23.4000 | -7.069% | 734 | 8,072 | +86.026% |
| 2026-04-27 | 25.2500 | 27.4000 | 24.4200 | 25.1800 | +9.956% | 986 | 8,499 | +72.875% |
| 2026-04-24 | 24.8300 | 25.2500 | 21.7500 | 22.9000 | +80.457% | 2,535 | 7,770 | +90.087% |
| 2026-04-23 | 12.8300 | 13.5500 | 12.5500 | 12.6900 | +5.927% | 30 | 7,776 | +243.026% |
| 2026-04-22 | 13.4500 | 13.4500 | 11.9500 | 11.9800 | -3.775% | 129 | 7,861 | +263.356% |
| 2026-04-21 | 12.9000 | 13.3000 | 12.3000 | 12.4500 | +3.577% | 34 | 7,862 | +249.639% |
| 2026-04-20 | 13.8500 | 13.8500 | 11.8000 | 12.0200 | -13.213% | 220 | 7,840 | +262.146% |
| 2026-04-17 | 13.7400 | 15.0500 | 13.4400 | 13.8500 | +0.727% | 278 | 7,924 | +214.296% |
| 2026-04-16 | 12.7000 | 13.9000 | 12.1000 | 13.7500 | +18.534% | 152 | 7,917 | +216.582% |
| 2026-04-15 | 11.5000 | 12.2400 | 11.4000 | 11.6000 | +7.011% | 108 | 7,917 | +275.259% |
| 2026-04-14 | 11.5000 | 11.5000 | 10.1500 | 10.8400 | -8.523% | 46 | 7,930 | +301.568% |
| 2026-04-13 | 11.5500 | 12.0800 | 10.8000 | 11.8500 | +12.857% | 81 | 7,914 | +267.342% |
| 2026-04-10 | 10.1000 | 10.7700 | 10.0500 | 10.5000 | +4.478% | 420 | 7,914 | +314.571% |
| 2026-04-09 | 8.2500 | 10.0500 | 8.2500 | 10.0500 | +19.643% | 268 | 8,234 | +333.134% |
| 2026-04-08 | 6.3300 | 8.4100 | 6.3300 | 8.4000 | +48.148% | 16,675 | 8,181 | +418.214% |
| 2026-04-07 | 5.3500 | 5.9100 | 5.3500 | 5.6700 | +17.635% | 457 | 16,285 | +667.725% |
| 2026-04-06 | 5.5500 | 5.5500 | 4.5400 | 4.8200 | +0.417% | 1,126 | 15,942 | +803.112% |
| 2026-04-02 | 4.5500 | 4.9500 | 4.5500 | 4.8000 | +21.519% | 118 | 14,954 | +806.875% |
| 2026-04-01 | 3.8000 | 4.2000 | 3.7900 | 3.9500 | +50.763% | 14,406 | 14,954 | +1002.025% |
| 2026-03-31 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +20.183% | 5 | 1,474 | +1561.450% |
| 2026-03-30 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | -18.657% | 3 | 1,469 | +1896.789% |
| 2026-03-27 | 2.6800 | 2.9000 | 2.6800 | 2.6800 | -5.634% | 178 | 1,469 | +1524.254% |
| 2026-03-26 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -15.224% | 2 | 1,457 | +1432.746% |
| 2026-03-25 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +25.000% | 2 | 1,457 | +1199.403% |
| 2026-03-24 | 2.8000 | 2.8000 | 2.6400 | 2.6800 | -7.586% | 13 | 1,459 | +1524.254% |
| 2026-03-23 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -11.585% | 1 | 1,457 | +1401.034% |
| 2026-03-18 | 2.8900 | 3.3000 | 2.8900 | 3.2800 | -8.889% | 11 | 1,456 | +1227.134% |
| 2026-03-17 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -14.692% | 1 | 1,453 | +1109.167% |
| 2026-03-16 | 4.5500 | 4.5500 | 4.1200 | 4.2200 | +15.616% | 6 | 1,454 | +931.517% |
| 2026-03-13 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -14.118% | 7 | 1,452 | +1092.603% |
| 2026-03-11 | 4.2500 | 4.5500 | 4.2500 | 4.2500 | +1.190% | 6 | 1,452 | +924.235% |
| 2026-03-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +31.250% | 8 | 1,449 | +936.429% |
| 2026-03-09 | 2.9800 | 3.2500 | 2.9800 | 3.2000 | -17.949% | 110 | 1,449 | +1260.312% |
| 2026-03-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.632% | 1 | 1,441 | +1016.154% |
| 2026-03-04 | 3.0500 | 3.8000 | 3.0500 | 3.8000 | +4.110% | 7 | 1,440 | +1045.526% |
| 2026-03-02 | 3.5200 | 3.6500 | 3.5200 | 3.6500 | -7.595% | 36 | 1,434 | +1092.603% |
| 2026-02-25 | 3.9500 | 4.0000 | 3.9400 | 3.9500 | -1.250% | 502 | 1,207 | +1002.025% |
| 2026-02-24 | 3.3000 | 4.0700 | 3.3000 | 4.0000 | +31.148% | 13 | 1,207 | +988.250% |
| 2026-02-23 | 3.4000 | 3.4000 | 3.0500 | 3.0500 | -6.154% | 93 | 1,207 | +1327.213% |
| 2026-02-20 | 3.0300 | 3.4000 | 3.0300 | 3.2500 | -6.609% | 66 | 1,162 | +1239.385% |
| 2026-02-19 | 3.4000 | 3.5000 | 3.4000 | 3.4800 | -11.899% | 416 | 1,163 | +1150.862% |
| 2026-02-18 | 4.6500 | 4.6500 | 3.9500 | 3.9500 | -7.059% | 10 | 982 | +1002.025% |
| 2026-02-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.973% | 10 | 979 | +924.235% |
| 2026-02-13 | 4.2200 | 4.6000 | 4.1000 | 4.5200 | +3.908% | 193 | 927 | +863.053% |
| 2026-02-12 | 4.9500 | 4.9500 | 4.3500 | 4.3500 | -11.943% | 22 | 927 | +900.690% |
| 2026-02-11 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -21.338% | 5 | 928 | +781.174% |
| 2026-02-06 | 5.7300 | 6.2800 | 5.7300 | 6.2800 | +26.869% | 4 | 928 | +593.153% |
| 2026-02-05 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | -12.852% | 5 | 928 | +779.394% |
| 2026-02-04 | 5.4300 | 5.6800 | 5.4300 | 5.6800 | -1.560% | 23 | 930 | +666.373% |
| 2026-02-03 | 6.1700 | 6.1700 | 5.7400 | 5.7700 | +9.280% | 53 | 933 | +654.419% |
| 2026-02-02 | 5.0800 | 5.4000 | 5.0800 | 5.2800 | +24.235% | 14 | 935 | +724.432% |
| 2026-01-30 | 5.3000 | 5.3000 | 4.2500 | 4.2500 | -15.842% | 66 | 929 | +924.235% |
| 2026-01-29 | 4.8900 | 5.0500 | 4.8900 | 5.0500 | -2.885% | 18 | 956 | +761.980% |
| 2026-01-28 | 4.8000 | 5.4000 | 4.8000 | 5.2000 | +44.444% | 81 | 959 | +737.115% |
| 2026-01-27 | 3.5500 | 3.6000 | 3.4300 | 3.6000 | +18.033% | 38 | 969 | +1109.167% |
| 2026-01-26 | 3.4700 | 3.5000 | 3.0500 | 3.0500 | -22.785% | 79 | 989 | +1327.213% |
| 2026-01-23 | 4.9000 | 4.9000 | 3.7400 | 3.9500 | -50.625% | 1,114 | 936 | +1002.025% |
| 2026-01-22 | 7.9500 | 8.1400 | 7.5000 | 8.0000 | -0.498% | 64 | 213 | +444.125% |
| 2026-01-21 | 6.5000 | 8.1500 | 6.4500 | 8.0400 | +54.615% | 89 | 170 | +441.418% |
| 2026-01-20 | 5.2500 | 5.7800 | 5.0300 | 5.2000 | +6.996% | 15 | 54 | +737.115% |
| 2026-01-16 | 5.6500 | 5.6500 | 4.8600 | 4.8600 | -9.665% | 7 | 46 | +795.679% |
| 2026-01-15 | 6.0000 | 6.0000 | 5.3800 | 5.3800 | -0.738% | 35 | 46 | +709.108% |
| 2026-01-14 | 4.7000 | 5.5000 | 4.7000 | 5.4200 | 0.000% | 35 | 34 | +703.137% |