INTC261120C00075000
INTC Nov 20 2026 75.00 Call
optionOPRA
EODOct 6, 2026
38.15USD-9.811%(-4.15)6Vol2,523OI
INTC261120C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 42.8300 | 43.1000 | 38.1500 | 38.1500 | -9.811% | 6 | 2,525 | 0.000% |
| 2026-10-05 | 42.3000 | 42.7000 | 42.2500 | 42.3000 | -6.828% | 8 | 2,525 | -9.811% |
| 2026-10-02 | 47.0000 | 47.0000 | 45.4000 | 45.4000 | -4.461% | 9 | 2,524 | -15.969% |
| 2026-10-01 | 44.8000 | 47.5200 | 44.8000 | 47.5200 | +10.383% | 3 | 2,523 | -19.718% |
| 2026-09-29 | 43.0500 | 43.0500 | 43.0500 | 43.0500 | +2.427% | 5 | 2,528 | -11.382% |
| 2026-09-28 | 43.1000 | 43.2100 | 41.8000 | 42.0300 | -16.838% | 19 | 2,533 | -9.232% |
| 2026-09-25 | 50.7000 | 51.2500 | 50.5400 | 50.5400 | -4.821% | 53 | 2,504 | -24.515% |
| 2026-09-24 | 47.4000 | 53.1000 | 47.4000 | 53.1000 | +14.935% | 81 | 2,509 | -28.154% |
| 2026-09-23 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | -6.911% | 1 | 2,510 | -17.424% |
| 2026-09-22 | 48.0000 | 49.6300 | 47.8000 | 49.6300 | +4.155% | 72 | 2,510 | -23.131% |
| 2026-09-21 | 42.1500 | 50.2500 | 42.1500 | 47.6500 | +34.225% | 16 | 2,512 | -19.937% |
| 2026-09-18 | 33.8500 | 35.5000 | 33.8500 | 35.5000 | -3.032% | 3 | 2,511 | +7.465% |
| 2026-09-17 | 34.5500 | 37.7000 | 34.5500 | 36.6100 | +33.127% | 113 | 2,583 | +4.207% |
| 2026-09-16 | 29.2000 | 29.6500 | 27.5000 | 27.5000 | +12.199% | 17 | 2,574 | +38.727% |
| 2026-09-15 | 25.8900 | 25.8900 | 24.5100 | 24.5100 | -2.389% | 2 | 2,572 | +55.651% |
| 2026-09-14 | 23.6500 | 26.4000 | 23.6500 | 25.1100 | -13.204% | 52 | 2,603 | +51.932% |
| 2026-09-10 | 28.8700 | 28.9300 | 28.8700 | 28.9300 | -11.258% | 4 | 2,604 | +31.870% |
| 2026-09-08 | 29.0500 | 33.1500 | 28.9000 | 32.6000 | +34.766% | 26 | 2,606 | +17.025% |
| 2026-09-04 | 22.4500 | 24.1900 | 22.4500 | 24.1900 | +17.427% | 30 | 2,591 | +57.710% |
| 2026-09-03 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +5.913% | 7 | 2,597 | +85.194% |
| 2026-09-02 | 18.0400 | 19.6300 | 18.0400 | 19.4500 | +12.104% | 8 | 2,596 | +96.144% |
| 2026-09-01 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -8.684% | 1 | 2,596 | +119.885% |
| 2026-08-31 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -4.762% | 2 | 2,596 | +100.789% |
| 2026-08-28 | 21.7500 | 21.7500 | 19.9500 | 19.9500 | -5.896% | 7 | 2,595 | +91.228% |
| 2026-08-27 | 20.4000 | 22.0900 | 20.4000 | 21.2000 | +16.164% | 34 | 2,603 | +79.953% |
| 2026-08-26 | 17.6900 | 18.2500 | 17.4400 | 18.2500 | -1.934% | 33 | 2,602 | +109.041% |
| 2026-08-25 | 19.2300 | 19.2300 | 18.6100 | 18.6100 | +1.196% | 3 | 2,601 | +104.997% |
| 2026-08-24 | 17.3000 | 18.3900 | 16.9400 | 18.3900 | -12.345% | 17 | 2,598 | +107.450% |
| 2026-08-21 | 21.5000 | 21.5000 | 20.5600 | 20.9800 | -7.168% | 30 | 2,594 | +81.840% |
| 2026-08-20 | 21.2400 | 22.6000 | 20.9800 | 22.6000 | -3.295% | 50 | 2,600 | +68.805% |
| 2026-08-19 | 24.0000 | 24.0000 | 22.8500 | 23.3700 | -10.115% | 4 | 2,600 | +63.243% |
| 2026-08-18 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -19.629% | 3 | 2,600 | +46.731% |
| 2026-08-17 | 32.0000 | 32.3500 | 31.9500 | 32.3500 | -4.825% | 102 | 2,600 | +17.929% |
| 2026-08-14 | 33.9900 | 33.9900 | 33.9300 | 33.9900 | -5.583% | 3 | 2,600 | +12.239% |
| 2026-08-13 | 34.2300 | 36.0000 | 34.0500 | 36.0000 | +16.883% | 22 | 2,580 | +5.972% |
| 2026-08-12 | 31.9500 | 31.9500 | 30.8000 | 30.8000 | +2.701% | 3 | 2,580 | +23.864% |
| 2026-08-10 | 29.2500 | 29.9900 | 28.0000 | 29.9900 | -4.794% | 123 | 2,516 | +27.209% |
| 2026-08-07 | 29.8000 | 32.1100 | 29.8000 | 31.5000 | -6.667% | 10 | 2,515 | +21.111% |
| 2026-08-05 | 30.5900 | 33.7500 | 30.5400 | 33.7500 | +2.118% | 14 | 2,522 | +13.037% |
| 2026-08-04 | 31.2700 | 33.0500 | 31.2700 | 33.0500 | +36.966% | 13 | 2,509 | +15.431% |
| 2026-08-03 | 22.0000 | 24.5000 | 20.7000 | 24.1300 | -6.978% | 48 | 2,505 | +58.102% |
| 2026-07-31 | 26.1500 | 26.1500 | 25.9400 | 25.9400 | -0.231% | 4 | 2,505 | +47.070% |
| 2026-07-30 | 25.2200 | 26.7000 | 25.2200 | 26.0000 | +39.037% | 3 | 2,506 | +46.731% |
| 2026-07-29 | 19.8000 | 19.9500 | 18.7000 | 18.7000 | -17.036% | 56 | 2,536 | +104.011% |
| 2026-07-28 | 21.1000 | 23.1600 | 21.1000 | 22.5400 | -7.509% | 7 | 2,535 | +69.255% |
| 2026-07-27 | 26.5500 | 26.5500 | 24.3700 | 24.3700 | -16.684% | 3 | 2,536 | +56.545% |
| 2026-07-24 | 29.5700 | 30.0000 | 29.2500 | 29.2500 | -12.162% | 5 | 2,536 | +30.427% |
| 2026-07-23 | 33.1600 | 34.0000 | 33.1600 | 33.3000 | -8.138% | 9 | 2,536 | +14.565% |
| 2026-07-22 | 38.0500 | 38.0500 | 36.2500 | 36.2500 | -0.794% | 3 | 2,537 | +5.241% |
| 2026-07-21 | 36.5400 | 36.5400 | 36.5400 | 36.5400 | +19.139% | 5 | 2,537 | +4.406% |
| 2026-07-17 | 30.6800 | 30.6800 | 30.6700 | 30.6700 | -1.001% | 2 | 2,537 | +24.389% |
| 2026-07-16 | 32.6200 | 32.6200 | 30.7500 | 30.9800 | -7.578% | 8 | 2,539 | +23.144% |
| 2026-07-15 | 33.5200 | 33.5200 | 33.5200 | 33.5200 | -15.990% | 20 | 2,559 | +13.813% |
| 2026-07-14 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | +11.859% | 1 | 2,558 | -4.386% |
| 2026-07-13 | 37.8300 | 37.8300 | 35.6700 | 35.6700 | -16.853% | 25 | 2,574 | +6.953% |
| 2026-07-10 | 42.8500 | 42.9000 | 42.8500 | 42.9000 | +5.561% | 3 | 2,575 | -11.072% |
| 2026-07-08 | 41.9300 | 41.9300 | 39.1300 | 40.6400 | -6.725% | 224 | 2,535 | -6.127% |
| 2026-07-07 | 43.5700 | 43.5700 | 43.5700 | 43.5700 | -22.113% | 30 | 2,535 | -12.440% |
| 2026-07-06 | 57.9000 | 57.9000 | 55.8200 | 55.9400 | +8.748% | 13 | 2,525 | -31.802% |
| 2026-07-02 | 54.0800 | 54.0800 | 51.4400 | 51.4400 | -13.648% | 2 | 2,525 | -25.836% |
| 2026-07-01 | 59.0800 | 59.5700 | 59.0800 | 59.5700 | -15.167% | 4 | 2,525 | -35.958% |
| 2026-06-30 | 70.2200 | 70.2200 | 70.2200 | 70.2200 | +13.441% | 1 | 2,525 | -45.671% |
| 2026-06-29 | 55.2600 | 61.9000 | 55.2600 | 61.9000 | +1.859% | 11 | 2,515 | -38.368% |
| 2026-06-26 | 57.8300 | 60.7700 | 57.8300 | 60.7700 | +3.087% | 24 | 2,496 | -37.222% |
| 2026-06-25 | 58.3300 | 58.9500 | 58.3300 | 58.9500 | -9.238% | 2 | 2,497 | -35.284% |
| 2026-06-23 | 67.2900 | 67.2900 | 64.9500 | 64.9500 | -7.347% | 4 | 2,498 | -41.263% |
| 2026-06-22 | 69.4000 | 70.1000 | 69.4000 | 70.1000 | +8.480% | 11 | 2,501 | -45.578% |
| 2026-06-18 | 61.6000 | 64.6200 | 61.6000 | 64.6200 | +21.284% | 18 | 2,506 | -40.963% |
| 2026-06-17 | 56.2600 | 56.2600 | 53.2800 | 53.2800 | +6.560% | 26 | 2,480 | -28.397% |
| 2026-06-16 | 54.0000 | 54.0000 | 50.0000 | 50.0000 | -18.301% | 8 | 2,479 | -23.700% |
| 2026-06-15 | 61.2000 | 61.2000 | 61.2000 | 61.2000 | +4.188% | 7 | 2,472 | -37.663% |
| 2026-06-12 | 53.6600 | 58.7400 | 53.6600 | 58.7400 | +27.835% | 22 | 2,478 | -35.053% |
| 2026-06-11 | 47.2500 | 48.7400 | 45.9500 | 45.9500 | +12.872% | 50 | 2,473 | -16.975% |
| 2026-06-10 | 40.2500 | 40.7100 | 39.3000 | 40.7100 | +0.892% | 26 | 2,469 | -6.288% |
| 2026-06-09 | 35.9300 | 40.3500 | 35.9300 | 40.3500 | -10.671% | 3 | 2,469 | -5.452% |
| 2026-06-08 | 41.7500 | 45.1700 | 41.7500 | 45.1700 | +31.423% | 25 | 2,469 | -15.541% |
| 2026-06-05 | 38.2500 | 38.2500 | 34.3700 | 34.3700 | -23.758% | 78 | 2,480 | +10.998% |
| 2026-06-03 | 48.2800 | 48.2800 | 44.6100 | 45.0800 | +9.951% | 38 | 2,468 | -15.373% |
| 2026-06-02 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -6.606% | 10 | 2,468 | -6.951% |
| 2026-06-01 | 41.0800 | 44.6000 | 40.2200 | 43.9000 | -7.031% | 214 | 2,648 | -13.098% |
| 2026-05-29 | 53.0000 | 53.0000 | 47.2200 | 47.2200 | -10.023% | 16 | 2,654 | -19.208% |
| 2026-05-28 | 52.0000 | 53.1000 | 52.0000 | 52.4800 | +3.307% | 18 | 2,654 | -27.306% |
| 2026-05-27 | 50.5000 | 50.8000 | 50.5000 | 50.8000 | -7.636% | 18 | 2,663 | -24.902% |
| 2026-05-26 | 53.8000 | 55.0000 | 53.8000 | 55.0000 | +2.996% | 12 | 2,675 | -30.636% |
| 2026-05-22 | 53.4000 | 53.4000 | 53.4000 | 53.4000 | -0.280% | 1 | 2,674 | -28.558% |
| 2026-05-20 | 51.0000 | 53.5500 | 51.0000 | 53.5500 | +21.705% | 2 | 2,674 | -28.758% |
| 2026-05-19 | 39.3800 | 44.0000 | 39.3800 | 44.0000 | +8.241% | 26 | 2,650 | -13.295% |
| 2026-05-18 | 41.0000 | 41.0000 | 40.0000 | 40.6500 | -7.614% | 12 | 2,650 | -6.150% |
| 2026-05-15 | 42.7000 | 44.0000 | 42.2900 | 44.0000 | -9.278% | 3 | 2,650 | -13.295% |
| 2026-05-14 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | -11.253% | 1 | 2,650 | -21.340% |
| 2026-05-13 | 54.0500 | 54.6500 | 51.6800 | 54.6500 | +6.426% | 3 | 2,651 | -30.192% |
| 2026-05-12 | 58.7100 | 58.7100 | 50.7700 | 51.3500 | -14.274% | 43 | 2,656 | -25.706% |
| 2026-05-11 | 61.0700 | 61.3000 | 58.5000 | 59.9000 | +2.656% | 59 | 2,700 | -36.311% |
| 2026-05-08 | 48.0400 | 61.0500 | 48.0400 | 58.3500 | +23.257% | 127 | 2,596 | -34.619% |
| 2026-05-07 | 44.9500 | 47.3400 | 44.9500 | 47.3400 | +12.154% | 2 | 2,595 | -19.413% |
| 2026-05-05 | 39.9000 | 43.7800 | 39.9000 | 42.2100 | +21.643% | 45 | 2,585 | -9.619% |
| 2026-05-04 | 32.9200 | 34.7000 | 32.9200 | 34.7000 | -2.336% | 11 | 2,578 | +9.942% |
| 2026-05-01 | 33.8000 | 35.5300 | 33.8000 | 35.5300 | +16.225% | 746 | 2,582 | +7.374% |
| 2026-04-30 | 29.1000 | 30.7600 | 28.9000 | 30.5700 | -1.387% | 19 | 2,580 | +24.796% |
| 2026-04-29 | 23.5400 | 31.0000 | 23.5400 | 31.0000 | +38.640% | 629 | 3,103 | +23.065% |
| 2026-04-28 | 20.6400 | 22.3600 | 20.2000 | 22.3600 | -0.401% | 25 | 3,110 | +70.617% |
| 2026-04-27 | 23.0200 | 24.5000 | 21.6000 | 22.4500 | +6.905% | 1,477 | 2,419 | +69.933% |
| 2026-04-24 | 21.9500 | 22.5000 | 19.2500 | 21.0000 | +82.609% | 417 | 2,427 | +81.667% |
| 2026-04-23 | 10.5500 | 11.5000 | 10.5500 | 11.5000 | +11.111% | 619 | 2,809 | +231.739% |
| 2026-04-22 | 10.6000 | 10.6000 | 10.3500 | 10.3500 | -4.432% | 27 | 2,828 | +268.599% |
| 2026-04-21 | 11.1000 | 11.2000 | 10.8300 | 10.8300 | +4.638% | 249 | 2,912 | +252.262% |
| 2026-04-20 | 10.6000 | 10.6500 | 10.2500 | 10.3500 | -11.915% | 57 | 2,910 | +268.599% |
| 2026-04-17 | 12.1000 | 13.0300 | 11.7500 | 11.7500 | -3.689% | 43 | 2,910 | +224.681% |
| 2026-04-16 | 10.6300 | 12.2000 | 10.6300 | 12.2000 | +22.000% | 465 | 3,300 | +212.705% |
| 2026-04-15 | 10.3100 | 10.3100 | 9.8700 | 10.0000 | +6.838% | 70 | 3,249 | +281.500% |
| 2026-04-14 | 10.0600 | 10.0600 | 8.5800 | 9.3600 | -8.504% | 1,108 | 2,205 | +307.585% |
| 2026-04-13 | 10.0100 | 10.4500 | 9.7400 | 10.2300 | +13.667% | 181 | 2,138 | +272.923% |
| 2026-04-10 | 9.2000 | 9.2000 | 8.7200 | 9.0000 | +4.773% | 60 | 2,138 | +323.889% |
| 2026-04-09 | 7.1000 | 8.5900 | 7.1000 | 8.5900 | +20.986% | 258 | 2,126 | +344.121% |
| 2026-04-08 | 5.4500 | 7.2100 | 5.4500 | 7.1000 | +46.998% | 185 | 2,112 | +437.324% |
| 2026-04-07 | 4.3000 | 4.8300 | 4.3000 | 4.8300 | +23.529% | 1,159 | 2,225 | +689.855% |
| 2026-04-02 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +20.308% | 10 | 1,224 | +875.703% |
| 2026-04-01 | 2.6000 | 3.3200 | 2.6000 | 3.2500 | +54.762% | 14 | 1,224 | +1073.846% |
| 2026-03-31 | 1.9000 | 2.1000 | 1.8800 | 2.1000 | +12.903% | 17 | 1,227 | +1716.667% |
| 2026-03-30 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -11.429% | 1 | 1,220 | +1951.075% |
| 2026-03-27 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | -7.080% | 105 | 1,219 | +1716.667% |
| 2026-03-26 | 2.3800 | 2.3800 | 2.2600 | 2.2600 | -23.390% | 47 | 1,122 | +1588.053% |
| 2026-03-25 | 3.0400 | 3.0400 | 2.9500 | 2.9500 | +34.091% | 12 | 1,166 | +1193.220% |
| 2026-03-23 | 2.4700 | 2.4900 | 2.2000 | 2.2000 | -18.519% | 29 | 1,165 | +1634.091% |
| 2026-03-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -0.735% | 1 | 1,147 | +1312.963% |
| 2026-03-19 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +5.837% | 1 | 1,148 | +1302.574% |
| 2026-03-18 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -20.186% | 1 | 1,149 | +1384.436% |
| 2026-03-16 | 3.2500 | 3.3000 | 3.2200 | 3.2200 | +15.000% | 9 | 1,149 | +1084.783% |
| 2026-03-13 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -17.647% | 1 | 1,142 | +1262.500% |
| 2026-03-10 | 3.1000 | 3.4000 | 3.1000 | 3.4000 | +25.926% | 12 | 1,142 | +1022.059% |
| 2026-03-09 | 2.7100 | 2.7100 | 2.6200 | 2.7000 | -6.250% | 4 | 1,131 | +1312.963% |
| 2026-03-06 | 2.9200 | 2.9300 | 2.8400 | 2.8800 | -0.690% | 103 | 1,128 | +1224.653% |
| 2026-03-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -6.149% | 1 | 1,153 | +1215.517% |
| 2026-03-04 | 2.8600 | 3.0900 | 2.8600 | 3.0900 | +15.730% | 29 | 1,152 | +1134.628% |
| 2026-03-03 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -9.184% | 80 | 1,129 | +1328.839% |
| 2026-03-02 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | -10.638% | 8 | 1,142 | +1197.619% |
| 2026-02-24 | 3.1500 | 3.2900 | 3.1000 | 3.2900 | +28.016% | 121 | 1,142 | +1059.574% |
| 2026-02-23 | 2.8000 | 2.8000 | 2.5700 | 2.5700 | -4.815% | 286 | 1,110 | +1384.436% |
| 2026-02-20 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | -15.094% | 2 | 1,020 | +1312.963% |
| 2026-02-18 | 3.3500 | 3.3500 | 3.1800 | 3.1800 | -19.899% | 53 | 1,021 | +1099.686% |
| 2026-02-13 | 3.5000 | 3.9700 | 3.5000 | 3.9700 | +6.434% | 28 | 1,020 | +860.957% |
| 2026-02-12 | 3.8500 | 3.8700 | 3.7300 | 3.7300 | -9.024% | 61 | 1,020 | +922.788% |
| 2026-02-11 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | +2.500% | 86 | 1,020 | +830.488% |
| 2026-02-10 | 4.2200 | 4.2200 | 4.0000 | 4.0000 | -17.526% | 95 | 1,020 | +853.750% |
| 2026-02-09 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -11.658% | 65 | 1,020 | +686.598% |
| 2026-02-06 | 4.5000 | 5.4900 | 4.5000 | 5.4900 | +19.348% | 46 | 1,030 | +594.900% |
| 2026-02-05 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.158% | 5 | 1,027 | +729.348% |
| 2026-02-04 | 4.4000 | 4.7500 | 4.4000 | 4.7500 | -3.061% | 37 | 1,022 | +703.158% |
| 2026-02-03 | 5.1400 | 5.1400 | 4.9000 | 4.9000 | +6.522% | 10 | 1,022 | +678.571% |
| 2026-02-02 | 3.9500 | 5.0500 | 3.9500 | 4.6000 | +3.371% | 20 | 1,015 | +729.348% |
| 2026-01-30 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.215% | 50 | 1,020 | +757.303% |
| 2026-01-29 | 4.0000 | 4.2700 | 4.0000 | 4.2700 | -4.260% | 16 | 1,020 | +793.443% |
| 2026-01-28 | 4.0000 | 4.6000 | 4.0000 | 4.4600 | +53.265% | 46 | 1,035 | +755.381% |
| 2026-01-27 | 3.0100 | 3.0100 | 2.8500 | 2.9100 | +14.118% | 139 | 1,027 | +1210.997% |
| 2026-01-26 | 3.0000 | 3.0000 | 2.5500 | 2.5500 | -21.538% | 107 | 1,022 | +1396.078% |
| 2026-01-23 | 4.5000 | 4.5000 | 3.1500 | 3.2500 | -52.899% | 1,090 | 922 | +1073.846% |
| 2026-01-22 | 6.7100 | 7.1000 | 6.7100 | 6.9000 | -2.817% | 246 | 462 | +452.899% |
| 2026-01-21 | 5.1500 | 7.4000 | 5.0000 | 7.1000 | +54.348% | 167 | 264 | +437.324% |
| 2026-01-20 | 4.5000 | 5.0300 | 4.4000 | 4.6000 | +1.322% | 103 | 116 | +729.348% |
| 2026-01-16 | 5.2300 | 5.2300 | 4.4600 | 4.5400 | 0.000% | 15 | 0 | +740.308% |