INTC261120C00090000
INTC Nov 20 2026 90.00 Call
optionOPRA
EODOct 15, 2026
10.61USD-18.884%(-2.47)2,326Vol8,453OI
INTC261120C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.0300 | 11.5200 | 7.8900 | 10.6100 | -18.884% | 2,326 | 7,843 | 0.000% |
| 2026-10-14 | 13.7000 | 14.5500 | 12.4500 | 13.0800 | -16.154% | 371 | 7,847 | -18.884% |
| 2026-10-13 | 12.6700 | 15.8500 | 12.6700 | 15.6000 | +6.412% | 179 | 7,856 | -31.987% |
| 2026-10-12 | 15.5000 | 16.2000 | 14.3000 | 14.6600 | -19.140% | 291 | 7,829 | -27.626% |
| 2026-10-09 | 18.7100 | 19.3500 | 17.9000 | 18.1300 | -8.434% | 87 | 7,881 | -41.478% |
| 2026-10-08 | 23.0700 | 23.5000 | 18.7000 | 19.8000 | -21.429% | 1,340 | 8,324 | -46.414% |
| 2026-10-07 | 24.1900 | 25.8000 | 24.1900 | 25.2000 | +2.439% | 25 | 8,315 | -57.897% |
| 2026-10-06 | 28.6000 | 28.6000 | 24.6000 | 24.6000 | -12.766% | 170 | 8,321 | -56.870% |
| 2026-10-05 | 29.6000 | 29.6000 | 28.1000 | 28.2000 | -10.048% | 53 | 8,284 | -62.376% |
| 2026-10-02 | 36.8000 | 37.4500 | 31.3500 | 31.3500 | -5.144% | 58 | 8,258 | -66.156% |
| 2026-10-01 | 31.0500 | 33.3000 | 30.3500 | 33.0500 | +1.536% | 33 | 8,256 | -67.897% |
| 2026-09-30 | 30.1500 | 32.6300 | 30.1500 | 32.5500 | +12.552% | 576 | 8,283 | -67.404% |
| 2026-09-29 | 28.2100 | 30.9200 | 27.6500 | 28.9200 | +0.837% | 9 | 8,279 | -63.313% |
| 2026-09-28 | 31.0200 | 31.0200 | 28.0000 | 28.6800 | -19.596% | 112 | 8,346 | -63.006% |
| 2026-09-25 | 39.1500 | 39.1500 | 35.5400 | 35.6700 | -9.696% | 323 | 8,318 | -70.255% |
| 2026-09-24 | 37.6600 | 39.5000 | 35.0500 | 39.5000 | +14.626% | 1,586 | 9,748 | -73.139% |
| 2026-09-23 | 35.3000 | 35.3000 | 32.6900 | 34.4600 | -5.460% | 410 | 9,888 | -69.211% |
| 2026-09-22 | 33.3600 | 36.4500 | 33.3600 | 36.4500 | +3.728% | 150 | 10,008 | -70.892% |
| 2026-09-21 | 30.4800 | 37.6000 | 29.1000 | 35.1400 | +50.493% | 877 | 10,253 | -69.806% |
| 2026-09-18 | 25.0500 | 25.0500 | 21.5000 | 23.3500 | -2.708% | 634 | 10,236 | -54.561% |
| 2026-09-17 | 21.2000 | 25.9500 | 20.8500 | 24.0000 | +36.286% | 415 | 10,275 | -55.792% |
| 2026-09-16 | 17.6500 | 20.0000 | 16.6400 | 17.6100 | +22.718% | 3,151 | 9,018 | -39.750% |
| 2026-09-15 | 16.7000 | 17.1700 | 14.3500 | 14.3500 | -3.562% | 737 | 9,076 | -26.063% |
| 2026-09-14 | 13.8000 | 15.9500 | 13.7000 | 14.8800 | -22.338% | 194 | 9,084 | -28.696% |
| 2026-09-11 | 18.5000 | 20.5200 | 18.3000 | 19.1600 | +7.459% | 104 | 9,094 | -44.624% |
| 2026-09-10 | 19.0000 | 19.5100 | 17.1500 | 17.8300 | -19.102% | 292 | 9,006 | -40.494% |
| 2026-09-09 | 20.2500 | 22.5000 | 20.2500 | 22.0400 | +4.952% | 103 | 9,000 | -51.860% |
| 2026-09-08 | 18.2000 | 22.2500 | 17.9900 | 21.0000 | +41.892% | 8,447 | 11,457 | -49.476% |
| 2026-09-04 | 12.6500 | 14.8000 | 11.9600 | 14.8000 | +26.496% | 817 | 11,951 | -28.311% |
| 2026-09-03 | 10.5000 | 12.1500 | 9.4100 | 11.7000 | +9.346% | 587 | 11,806 | -9.316% |
| 2026-09-02 | 10.0000 | 10.9000 | 9.4000 | 10.7000 | +5.419% | 271 | 11,744 | -0.841% |
| 2026-09-01 | 8.8800 | 10.3500 | 8.6500 | 10.1500 | -4.695% | 1,516 | 11,087 | +4.532% |
| 2026-08-31 | 12.0000 | 12.2500 | 10.3500 | 10.6500 | -2.294% | 805 | 10,545 | -0.376% |
| 2026-08-28 | 12.9500 | 13.3500 | 10.9000 | 10.9000 | -15.043% | 243 | 10,462 | -2.661% |
| 2026-08-27 | 12.0200 | 13.2100 | 10.8000 | 12.8300 | +18.686% | 624 | 10,693 | -17.303% |
| 2026-08-26 | 10.3500 | 10.9000 | 9.4500 | 10.8100 | +2.367% | 7,251 | 7,848 | -1.850% |
| 2026-08-25 | 11.7000 | 12.1000 | 10.5000 | 10.5600 | +1.538% | 5,681 | 5,190 | +0.473% |
| 2026-08-24 | 10.7000 | 11.0000 | 9.6000 | 10.4000 | -17.591% | 486 | 5,116 | +2.019% |
| 2026-08-21 | 13.8000 | 13.8000 | 12.4000 | 12.6200 | -10.813% | 2,507 | 3,350 | -15.927% |
| 2026-08-20 | 13.8600 | 14.3000 | 12.5000 | 14.1500 | -2.076% | 1,248 | 3,011 | -25.018% |
| 2026-08-19 | 15.1800 | 15.6400 | 13.5000 | 14.4500 | -13.680% | 512 | 2,806 | -26.574% |
| 2026-08-18 | 17.9800 | 18.1000 | 16.2900 | 16.7400 | -23.805% | 499 | 2,801 | -36.619% |
| 2026-08-17 | 21.6000 | 23.1400 | 21.5500 | 21.9700 | 0.000% | 66 | 2,766 | -51.707% |
| 2026-08-14 | 24.3000 | 24.3500 | 21.7500 | 21.9700 | -7.573% | 33 | 2,779 | -51.707% |
| 2026-08-13 | 24.5500 | 25.3700 | 23.7700 | 23.7700 | +12.654% | 59 | 2,768 | -55.364% |
| 2026-08-12 | 22.5700 | 22.6500 | 20.6500 | 21.1000 | +12.533% | 22 | 2,780 | -49.716% |
| 2026-08-11 | 18.6000 | 19.2400 | 18.6000 | 18.7500 | -3.351% | 25 | 2,783 | -43.413% |
| 2026-08-10 | 19.5000 | 20.9700 | 19.3500 | 19.4000 | -14.537% | 184 | 2,824 | -45.309% |
| 2026-08-07 | 23.7000 | 23.7000 | 21.3000 | 22.7000 | +1.114% | 127 | 2,726 | -53.260% |
| 2026-08-06 | 22.7000 | 22.7000 | 22.4500 | 22.4500 | -7.537% | 3 | 2,726 | -52.739% |
| 2026-08-05 | 22.9500 | 24.5000 | 21.7000 | 24.2800 | +0.248% | 82 | 2,711 | -56.301% |
| 2026-08-04 | 19.7000 | 24.2200 | 19.7000 | 24.2200 | +47.055% | 191 | 2,626 | -56.193% |
| 2026-08-03 | 14.1000 | 16.8500 | 13.9400 | 16.4700 | -1.964% | 113 | 2,598 | -35.580% |
| 2026-07-31 | 20.3800 | 21.8200 | 16.8000 | 16.8000 | -6.145% | 72 | 2,583 | -36.845% |
| 2026-07-30 | 15.4000 | 19.2500 | 15.0000 | 17.9000 | +43.775% | 117 | 2,562 | -40.726% |
| 2026-07-29 | 15.5000 | 15.5000 | 12.4500 | 12.4500 | -17.000% | 55 | 2,542 | -14.779% |
| 2026-07-28 | 15.2400 | 15.7900 | 13.4500 | 15.0000 | -16.667% | 465 | 2,459 | -29.267% |
| 2026-07-27 | 18.8000 | 18.8000 | 15.4100 | 18.0000 | -4.306% | 173 | 2,392 | -41.056% |
| 2026-07-24 | 22.5000 | 22.5000 | 18.7500 | 18.8100 | -25.916% | 45 | 2,391 | -43.594% |
| 2026-07-23 | 25.9000 | 25.9000 | 25.1500 | 25.3900 | -13.492% | 14 | 2,391 | -58.212% |
| 2026-07-22 | 27.7600 | 29.4700 | 27.7600 | 29.3500 | +1.137% | 8 | 2,397 | -63.850% |
| 2026-07-21 | 27.9000 | 29.2000 | 27.9000 | 29.0200 | +22.189% | 8 | 2,399 | -63.439% |
| 2026-07-20 | 24.9500 | 25.7000 | 23.7500 | 23.7500 | +4.167% | 12 | 2,403 | -55.326% |
| 2026-07-17 | 19.0700 | 23.1000 | 18.7500 | 22.8000 | +1.333% | 108 | 2,350 | -53.465% |
| 2026-07-16 | 24.5000 | 25.7000 | 22.3500 | 22.5000 | -14.773% | 44 | 2,353 | -52.844% |
| 2026-07-15 | 29.6100 | 29.6100 | 24.9500 | 26.4000 | -9.122% | 39 | 2,330 | -59.811% |
| 2026-07-13 | 28.6300 | 29.0500 | 28.6300 | 29.0500 | -10.670% | 4 | 2,330 | -63.477% |
| 2026-07-10 | 33.2500 | 33.2500 | 32.2200 | 32.5200 | -8.908% | 5 | 2,332 | -67.374% |
| 2026-07-09 | 36.2500 | 36.2500 | 35.7000 | 35.7000 | +6.790% | 5 | 2,335 | -70.280% |
| 2026-07-08 | 30.3800 | 33.4300 | 30.1100 | 33.4300 | -0.328% | 16 | 2,322 | -68.262% |
| 2026-07-07 | 38.7500 | 38.7500 | 32.8200 | 33.5400 | -26.042% | 40 | 2,306 | -68.366% |
| 2026-07-06 | 45.3500 | 45.3500 | 45.3500 | 45.3500 | +8.545% | 8 | 2,298 | -76.604% |
| 2026-07-02 | 41.2600 | 41.7800 | 41.2600 | 41.7800 | -11.912% | 7 | 2,301 | -74.605% |
| 2026-07-01 | 47.4300 | 47.4300 | 47.4300 | 47.4300 | -19.130% | 1 | 2,300 | -77.630% |
| 2026-06-30 | 59.0000 | 59.0000 | 58.6500 | 58.6500 | +15.000% | 3 | 2,300 | -81.910% |
| 2026-06-29 | 43.5000 | 51.0000 | 42.9000 | 51.0000 | -6.422% | 5 | 2,303 | -79.196% |
| 2026-06-24 | 54.2000 | 55.1000 | 54.2000 | 54.5000 | +1.907% | 5 | 2,303 | -80.532% |
| 2026-06-23 | 56.4500 | 56.4500 | 53.4800 | 53.4800 | -9.509% | 2 | 2,303 | -80.161% |
| 2026-06-22 | 57.9000 | 59.4500 | 57.9000 | 59.1000 | +8.480% | 7 | 2,309 | -82.047% |
| 2026-06-18 | 51.7100 | 54.4800 | 51.7100 | 54.4800 | +36.200% | 6 | 2,306 | -80.525% |
| 2026-06-16 | 42.0000 | 42.2700 | 40.0000 | 40.0000 | -18.451% | 9 | 2,303 | -73.475% |
| 2026-06-15 | 50.3500 | 50.3500 | 48.5200 | 49.0500 | +4.473% | 29 | 2,284 | -78.369% |
| 2026-06-12 | 41.0000 | 48.2500 | 41.0000 | 46.9500 | +50.819% | 22 | 2,296 | -77.401% |
| 2026-06-10 | 30.5000 | 31.2800 | 30.5000 | 31.1300 | +3.975% | 25 | 2,287 | -65.917% |
| 2026-06-09 | 36.7200 | 36.7200 | 29.9400 | 29.9400 | -16.345% | 22 | 2,279 | -64.562% |
| 2026-06-08 | 31.7200 | 36.0800 | 31.7200 | 35.7900 | +32.556% | 97 | 2,255 | -70.355% |
| 2026-06-05 | 29.9500 | 29.9500 | 26.3300 | 27.0000 | -24.157% | 70 | 2,319 | -60.704% |
| 2026-06-03 | 38.5000 | 38.5000 | 35.5000 | 35.6000 | +10.559% | 202 | 2,402 | -70.197% |
| 2026-06-02 | 32.7500 | 32.8500 | 31.4500 | 32.2000 | -2.187% | 8 | 2,400 | -67.050% |
| 2026-06-01 | 33.5400 | 35.6700 | 32.6500 | 32.9200 | -14.494% | 7 | 2,401 | -67.770% |
| 2026-05-29 | 40.9500 | 40.9500 | 38.5000 | 38.5000 | -9.539% | 13 | 2,388 | -72.442% |
| 2026-05-28 | 44.2000 | 44.2000 | 39.6000 | 42.5600 | +0.973% | 15 | 2,389 | -75.070% |
| 2026-05-27 | 42.1500 | 42.1500 | 42.1500 | 42.1500 | -3.547% | 1 | 2,388 | -74.828% |
| 2026-05-26 | 45.1000 | 45.1000 | 43.7000 | 43.7000 | +2.222% | 2 | 2,388 | -75.721% |
| 2026-05-22 | 42.7500 | 42.7500 | 42.7500 | 42.7500 | +4.959% | 5 | 2,386 | -75.181% |
| 2026-05-20 | 40.2900 | 42.5000 | 40.2900 | 40.7300 | +12.732% | 3 | 2,386 | -73.950% |
| 2026-05-19 | 29.3800 | 36.1300 | 29.3800 | 36.1300 | +13.260% | 8 | 2,391 | -70.634% |
| 2026-05-18 | 30.5100 | 31.9000 | 30.5100 | 31.9000 | -6.397% | 9 | 2,390 | -66.740% |
| 2026-05-15 | 33.1300 | 34.2300 | 33.1300 | 34.0800 | -15.055% | 61 | 2,438 | -68.867% |
| 2026-05-14 | 39.6600 | 40.5100 | 39.6600 | 40.1200 | -9.395% | 14 | 2,440 | -73.554% |
| 2026-05-13 | 41.3200 | 44.2800 | 41.3200 | 44.2800 | +4.041% | 3 | 2,440 | -76.039% |
| 2026-05-12 | 47.3300 | 47.3300 | 40.7200 | 42.5600 | -15.972% | 37 | 2,432 | -75.070% |
| 2026-05-11 | 54.0800 | 54.0800 | 49.6600 | 50.6500 | +5.301% | 33 | 2,431 | -79.052% |
| 2026-05-08 | 38.7900 | 52.2300 | 38.6200 | 48.1000 | +35.226% | 557 | 2,488 | -77.942% |
| 2026-05-07 | 38.0300 | 38.0700 | 35.4900 | 35.5700 | -2.973% | 22 | 2,503 | -70.171% |
| 2026-05-06 | 34.5500 | 37.5000 | 33.8500 | 36.6600 | +8.654% | 315 | 2,692 | -71.058% |
| 2026-05-05 | 31.0000 | 35.8000 | 31.0000 | 33.7400 | +40.877% | 14 | 2,688 | -68.554% |
| 2026-05-04 | 27.0000 | 27.0000 | 23.9500 | 23.9500 | -13.538% | 62 | 2,722 | -55.699% |
| 2026-05-01 | 27.2400 | 28.4000 | 26.5700 | 27.7000 | +31.280% | 841 | 2,141 | -61.697% |
| 2026-04-30 | 21.4500 | 22.2100 | 21.1000 | 21.1000 | -8.061% | 7 | 2,141 | -49.716% |
| 2026-04-29 | 17.0100 | 22.9500 | 17.0100 | 22.9500 | +45.622% | 335 | 1,942 | -53.769% |
| 2026-04-28 | 14.5000 | 15.9700 | 14.2000 | 15.7600 | -3.609% | 770 | 1,704 | -32.678% |
| 2026-04-27 | 16.3700 | 18.0000 | 15.4200 | 16.3500 | +10.101% | 839 | 2,221 | -35.107% |
| 2026-04-24 | 14.2300 | 15.6500 | 13.6800 | 14.8500 | +102.869% | 2,382 | 385 | -28.552% |
| 2026-04-23 | 7.2500 | 7.6500 | 7.1800 | 7.3200 | +10.909% | 22 | 382 | +44.945% |
| 2026-04-22 | 7.0000 | 7.0000 | 6.6000 | 6.6000 | -5.579% | 26 | 359 | +60.758% |
| 2026-04-21 | 7.1900 | 7.1900 | 6.9000 | 6.9900 | +2.794% | 11 | 350 | +51.788% |
| 2026-04-20 | 6.8500 | 6.8500 | 6.7500 | 6.8000 | -13.376% | 9 | 354 | +56.029% |
| 2026-04-17 | 8.2400 | 8.2400 | 7.8000 | 7.8500 | -2.120% | 97 | 354 | +35.159% |
| 2026-04-16 | 7.7500 | 8.0200 | 7.4500 | 8.0200 | +24.534% | 213 | 263 | +32.294% |
| 2026-04-15 | 6.2000 | 6.7000 | 6.2000 | 6.4400 | +6.446% | 6 | 57 | +64.752% |
| 2026-04-14 | 5.9000 | 6.0500 | 5.5000 | 6.0500 | -7.209% | 14 | 0 | +75.372% |
| 2026-04-13 | 6.0000 | 6.7200 | 6.0000 | 6.5200 | +14.386% | 12 | 0 | +62.730% |
| 2026-04-10 | 5.7000 | 5.8500 | 5.4500 | 5.7000 | 0.000% | 36 | 0 | +86.140% |