INTC261120C00095000
INTC Nov 20 2026 95.00 Call
optionOPRA
EODOct 15, 2026
8.05USD-20.139%(-2.03)2,682Vol6,476OI
INTC261120C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.0000 | 8.9000 | 5.7000 | 8.0500 | -20.139% | 2,682 | 6,114 | 0.000% |
| 2026-10-14 | 10.4500 | 11.5000 | 9.6000 | 10.0800 | -20.000% | 897 | 6,659 | -20.139% |
| 2026-10-13 | 9.9800 | 12.6000 | 9.6600 | 12.6000 | +10.044% | 107 | 6,681 | -36.111% |
| 2026-10-12 | 12.3800 | 12.6000 | 11.0500 | 11.4500 | -19.930% | 561 | 6,422 | -29.694% |
| 2026-10-09 | 16.1000 | 16.1000 | 14.0000 | 14.3000 | -12.805% | 75 | 6,422 | -43.706% |
| 2026-10-08 | 18.8200 | 19.4000 | 15.4000 | 16.4000 | -22.932% | 399 | 6,610 | -50.915% |
| 2026-10-07 | 21.5100 | 22.4000 | 20.6000 | 21.2800 | +0.949% | 152 | 6,614 | -62.171% |
| 2026-10-06 | 25.2400 | 25.2400 | 21.0800 | 21.0800 | -13.358% | 36 | 6,607 | -61.812% |
| 2026-10-05 | 24.1500 | 25.1000 | 23.7600 | 24.3300 | -12.482% | 32 | 6,622 | -66.913% |
| 2026-10-02 | 31.0500 | 33.0500 | 27.8000 | 27.8000 | -4.957% | 64 | 6,637 | -71.043% |
| 2026-10-01 | 27.8500 | 29.2500 | 26.5800 | 29.2500 | +2.920% | 27 | 6,637 | -72.479% |
| 2026-09-30 | 26.4000 | 28.4200 | 26.4000 | 28.4200 | +14.828% | 9 | 6,639 | -71.675% |
| 2026-09-29 | 24.1500 | 27.2800 | 24.1500 | 24.7500 | -1.394% | 80 | 6,645 | -67.475% |
| 2026-09-28 | 26.8600 | 26.8600 | 24.0000 | 25.1000 | -20.469% | 168 | 6,600 | -67.928% |
| 2026-09-25 | 34.0000 | 34.0000 | 31.5000 | 31.5600 | -10.595% | 29 | 6,607 | -74.493% |
| 2026-09-24 | 30.0000 | 35.3000 | 29.7000 | 35.3000 | +15.662% | 75 | 6,595 | -77.195% |
| 2026-09-23 | 30.8500 | 30.8500 | 28.4500 | 30.5200 | -5.511% | 198 | 6,643 | -73.624% |
| 2026-09-22 | 30.0700 | 32.3000 | 30.0200 | 32.3000 | +3.526% | 181 | 6,679 | -75.077% |
| 2026-09-21 | 26.1000 | 33.5700 | 25.7800 | 31.2000 | +56.784% | 370 | 6,768 | -74.199% |
| 2026-09-18 | 20.7500 | 20.7500 | 18.2500 | 19.9000 | -3.865% | 172 | 6,758 | -59.548% |
| 2026-09-17 | 17.4000 | 22.2500 | 17.4000 | 20.7000 | +41.781% | 281 | 6,795 | -61.111% |
| 2026-09-16 | 15.0500 | 17.0000 | 13.7200 | 14.6000 | +21.363% | 305 | 6,734 | -44.863% |
| 2026-09-15 | 13.3400 | 14.2000 | 11.8000 | 12.0300 | -3.373% | 217 | 6,723 | -33.084% |
| 2026-09-14 | 11.8000 | 13.2500 | 11.3000 | 12.4500 | -23.713% | 804 | 6,054 | -35.341% |
| 2026-09-11 | 15.8000 | 17.6900 | 15.4000 | 16.3200 | +10.270% | 114 | 6,063 | -50.674% |
| 2026-09-10 | 16.5900 | 16.5900 | 14.6000 | 14.8000 | -22.513% | 179 | 6,111 | -45.608% |
| 2026-09-09 | 17.3300 | 19.2000 | 17.3300 | 19.1000 | +6.466% | 237 | 6,157 | -57.853% |
| 2026-09-08 | 15.4800 | 19.3000 | 15.3500 | 17.9400 | +45.028% | 904 | 6,668 | -55.128% |
| 2026-09-04 | 10.0000 | 12.3700 | 9.8000 | 12.3700 | +28.320% | 804 | 6,741 | -34.923% |
| 2026-09-03 | 8.3000 | 9.9000 | 8.0500 | 9.6400 | +11.445% | 302 | 6,680 | -16.494% |
| 2026-09-02 | 7.9200 | 8.9000 | 7.6100 | 8.6500 | +6.790% | 277 | 6,519 | -6.936% |
| 2026-09-01 | 7.4500 | 8.4500 | 6.8500 | 8.1000 | -6.032% | 234 | 6,435 | -0.617% |
| 2026-08-31 | 9.2500 | 10.0000 | 8.4800 | 8.6200 | -4.222% | 186 | 6,402 | -6.613% |
| 2026-08-28 | 10.5000 | 11.3000 | 8.9000 | 9.0000 | -15.888% | 265 | 6,365 | -10.556% |
| 2026-08-27 | 9.6000 | 11.2000 | 9.0000 | 10.7000 | +20.904% | 1,243 | 6,119 | -24.766% |
| 2026-08-26 | 8.4500 | 9.0000 | 7.7000 | 8.8500 | +1.143% | 275 | 6,153 | -9.040% |
| 2026-08-25 | 9.7000 | 10.0500 | 8.6900 | 8.7500 | 0.000% | 4,384 | 2,069 | -8.000% |
| 2026-08-24 | 9.7400 | 9.7400 | 8.0000 | 8.7500 | -16.428% | 1,090 | 1,617 | -8.000% |
| 2026-08-21 | 11.8700 | 11.8700 | 10.4000 | 10.4700 | -11.794% | 291 | 1,520 | -23.114% |
| 2026-08-20 | 11.7500 | 12.0500 | 10.5000 | 11.8700 | -1.901% | 599 | 1,422 | -32.182% |
| 2026-08-19 | 15.2000 | 15.2000 | 11.5100 | 12.1000 | -15.679% | 449 | 1,289 | -33.471% |
| 2026-08-18 | 15.3000 | 15.3500 | 13.9000 | 14.3500 | -25.840% | 309 | 1,154 | -43.902% |
| 2026-08-17 | 20.6500 | 20.6500 | 18.9500 | 19.3500 | +1.842% | 38 | 1,133 | -58.398% |
| 2026-08-14 | 20.9000 | 20.9000 | 19.0000 | 19.0000 | -9.524% | 16 | 1,133 | -57.632% |
| 2026-08-13 | 19.9000 | 22.9500 | 19.9000 | 21.0000 | +9.375% | 12 | 1,133 | -61.667% |
| 2026-08-12 | 20.0000 | 20.0000 | 18.0000 | 19.2000 | +17.288% | 55 | 1,135 | -58.073% |
| 2026-08-11 | 16.0000 | 16.9000 | 16.0000 | 16.3700 | -8.034% | 51 | 1,121 | -50.825% |
| 2026-08-10 | 17.3000 | 18.3600 | 17.1500 | 17.8000 | -12.185% | 60 | 1,115 | -54.775% |
| 2026-08-07 | 20.6600 | 20.6600 | 20.0000 | 20.2700 | +0.946% | 112 | 1,052 | -60.286% |
| 2026-08-06 | 18.2600 | 22.0000 | 18.2600 | 20.0800 | -8.519% | 59 | 1,049 | -59.910% |
| 2026-08-05 | 21.6700 | 21.9500 | 20.9500 | 21.9500 | +1.620% | 10 | 1,059 | -63.326% |
| 2026-08-04 | 17.8000 | 21.6000 | 17.8000 | 21.6000 | +45.455% | 75 | 1,092 | -62.731% |
| 2026-08-03 | 12.8100 | 15.0900 | 12.4500 | 14.8500 | -4.808% | 75 | 1,077 | -45.791% |
| 2026-07-31 | 17.0000 | 19.1500 | 15.6000 | 15.6000 | +0.645% | 46 | 1,048 | -48.397% |
| 2026-07-30 | 12.8300 | 17.2700 | 12.8300 | 15.5000 | +34.432% | 114 | 1,078 | -48.065% |
| 2026-07-29 | 13.5000 | 13.6900 | 11.1100 | 11.5300 | -12.386% | 75 | 1,038 | -30.182% |
| 2026-07-28 | 13.2000 | 13.9500 | 11.8500 | 13.1600 | -16.972% | 36 | 1,035 | -38.830% |
| 2026-07-27 | 16.5000 | 16.5000 | 13.6500 | 15.8500 | -3.589% | 228 | 957 | -49.211% |
| 2026-07-24 | 20.2700 | 20.2700 | 16.4400 | 16.4400 | -28.677% | 95 | 914 | -51.034% |
| 2026-07-23 | 23.9000 | 23.9000 | 22.7500 | 23.0500 | -15.133% | 106 | 919 | -65.076% |
| 2026-07-22 | 27.1600 | 27.1600 | 27.1600 | 27.1600 | +1.723% | 1 | 919 | -70.361% |
| 2026-07-21 | 24.9500 | 26.9500 | 24.4000 | 26.7000 | +28.365% | 10 | 924 | -69.850% |
| 2026-07-20 | 21.4000 | 23.5300 | 20.8000 | 20.8000 | +0.726% | 27 | 929 | -61.298% |
| 2026-07-17 | 18.4000 | 21.8500 | 16.8300 | 20.6500 | +2.583% | 70 | 902 | -61.017% |
| 2026-07-16 | 22.1500 | 23.2600 | 19.9100 | 20.1300 | -19.960% | 27 | 893 | -60.010% |
| 2026-07-15 | 23.7000 | 25.1500 | 22.4000 | 25.1500 | -7.774% | 7 | 891 | -67.992% |
| 2026-07-14 | 27.7700 | 27.7700 | 27.2700 | 27.2700 | +11.443% | 5 | 888 | -70.480% |
| 2026-07-13 | 26.8800 | 26.8800 | 24.4700 | 24.4700 | -17.886% | 3 | 888 | -67.103% |
| 2026-07-10 | 29.9100 | 29.9500 | 29.8000 | 29.8000 | -5.397% | 103 | 885 | -72.987% |
| 2026-07-08 | 30.6500 | 31.5000 | 27.5000 | 31.5000 | -1.808% | 10 | 884 | -74.444% |
| 2026-07-07 | 30.8500 | 32.0800 | 30.5000 | 32.0800 | -21.063% | 7 | 882 | -74.906% |
| 2026-07-06 | 44.3000 | 44.3000 | 40.6400 | 40.6400 | +5.833% | 2 | 881 | -80.192% |
| 2026-07-02 | 46.2000 | 46.2000 | 38.4000 | 38.4000 | -15.044% | 3 | 880 | -79.036% |
| 2026-07-01 | 49.6200 | 49.7200 | 45.2000 | 45.2000 | -19.069% | 42 | 915 | -82.190% |
| 2026-06-30 | 56.1000 | 56.1000 | 55.8500 | 55.8500 | +26.215% | 9 | 914 | -85.586% |
| 2026-06-29 | 40.3500 | 44.2500 | 40.3500 | 44.2500 | -3.804% | 11 | 914 | -81.808% |
| 2026-06-26 | 45.0000 | 46.0000 | 45.0000 | 46.0000 | -6.561% | 3 | 914 | -82.500% |
| 2026-06-25 | 49.1500 | 49.2300 | 49.1500 | 49.2300 | -0.545% | 4 | 912 | -83.648% |
| 2026-06-23 | 52.8000 | 52.8000 | 49.5000 | 49.5000 | -12.389% | 3 | 915 | -83.737% |
| 2026-06-22 | 55.0000 | 56.6000 | 53.5100 | 56.5000 | +11.374% | 203 | 987 | -85.752% |
| 2026-06-18 | 47.0500 | 50.7500 | 47.0500 | 50.7300 | +31.698% | 16 | 975 | -84.132% |
| 2026-06-16 | 43.1500 | 43.1500 | 38.5200 | 38.5200 | -16.152% | 6 | 977 | -79.102% |
| 2026-06-15 | 48.6500 | 48.6500 | 45.9400 | 45.9400 | +4.196% | 40 | 971 | -82.477% |
| 2026-06-12 | 40.3700 | 44.4000 | 40.3700 | 44.0900 | +26.514% | 4 | 968 | -81.742% |
| 2026-06-11 | 37.4900 | 37.4900 | 32.6700 | 34.8500 | +20.923% | 6 | 968 | -76.901% |
| 2026-06-10 | 29.0000 | 29.0000 | 28.1000 | 28.8200 | +1.123% | 13 | 964 | -72.068% |
| 2026-06-09 | 33.8000 | 33.8000 | 25.7000 | 28.5000 | -10.236% | 29 | 951 | -71.754% |
| 2026-06-08 | 30.4800 | 32.7500 | 29.3300 | 31.7500 | +29.539% | 48 | 964 | -74.646% |
| 2026-06-05 | 27.3400 | 27.3400 | 24.5100 | 24.5100 | -23.882% | 14 | 965 | -67.156% |
| 2026-06-04 | 31.6000 | 32.7100 | 30.5500 | 32.2000 | -2.866% | 32 | 967 | -75.000% |
| 2026-06-03 | 34.7500 | 35.4500 | 33.1500 | 33.1500 | +12.183% | 7 | 964 | -75.716% |
| 2026-06-02 | 30.4000 | 30.4000 | 28.2500 | 29.5500 | -9.356% | 14 | 960 | -72.758% |
| 2026-06-01 | 31.3200 | 32.6200 | 31.2500 | 32.6000 | -13.275% | 17 | 961 | -75.307% |
| 2026-05-29 | 37.5900 | 37.5900 | 37.5900 | 37.5900 | -3.739% | 1 | 962 | -78.585% |
| 2026-05-28 | 36.9100 | 39.0500 | 36.9100 | 39.0500 | +1.297% | 28 | 963 | -79.385% |
| 2026-05-27 | 38.5500 | 38.5500 | 38.5500 | 38.5500 | -7.443% | 2 | 963 | -79.118% |
| 2026-05-26 | 41.6500 | 41.6500 | 41.6500 | 41.6500 | +4.177% | 1 | 963 | -80.672% |
| 2026-05-22 | 39.9800 | 39.9800 | 39.9800 | 39.9800 | +14.327% | 1 | 963 | -79.865% |
| 2026-05-21 | 36.4200 | 36.4200 | 34.9700 | 34.9700 | -9.638% | 6 | 962 | -76.980% |
| 2026-05-20 | 40.4800 | 40.4800 | 35.8500 | 38.7000 | +20.186% | 19 | 976 | -79.199% |
| 2026-05-19 | 32.0000 | 32.2000 | 32.0000 | 32.2000 | +8.821% | 26 | 976 | -75.000% |
| 2026-05-18 | 30.5600 | 30.5600 | 29.0000 | 29.5900 | -6.301% | 9 | 977 | -72.795% |
| 2026-05-15 | 31.2000 | 32.3800 | 30.5000 | 31.5800 | -14.533% | 36 | 956 | -74.509% |
| 2026-05-14 | 38.8000 | 38.8000 | 36.6200 | 36.9500 | -10.489% | 22 | 952 | -78.214% |
| 2026-05-13 | 38.7900 | 41.2800 | 38.7900 | 41.2800 | +11.417% | 3 | 951 | -80.499% |
| 2026-05-12 | 41.2300 | 41.2300 | 37.0500 | 37.0500 | -21.053% | 64 | 1,000 | -78.273% |
| 2026-05-11 | 48.2700 | 48.2700 | 46.9300 | 46.9300 | +4.382% | 6 | 997 | -82.847% |
| 2026-05-08 | 38.2100 | 48.3600 | 38.2100 | 44.9600 | +34.209% | 9 | 999 | -82.095% |
| 2026-05-07 | 34.2800 | 34.2800 | 33.5000 | 33.5000 | -2.418% | 12 | 1,007 | -75.970% |
| 2026-05-06 | 32.1100 | 34.3300 | 30.8700 | 34.3300 | +9.506% | 50 | 991 | -76.551% |
| 2026-05-05 | 26.3000 | 32.4300 | 26.3000 | 31.3500 | +36.304% | 353 | 843 | -74.322% |
| 2026-05-04 | 24.5500 | 24.8300 | 22.7800 | 23.0000 | -8.803% | 72 | 830 | -65.000% |
| 2026-05-01 | 21.7000 | 25.2900 | 21.7000 | 25.2200 | +21.542% | 69 | 805 | -68.081% |
| 2026-04-30 | 22.3600 | 22.3600 | 19.4500 | 20.7500 | -2.856% | 28 | 795 | -61.205% |
| 2026-04-29 | 16.2000 | 21.3600 | 16.2000 | 21.3600 | +53.118% | 75 | 749 | -62.313% |
| 2026-04-28 | 12.8600 | 13.9500 | 12.6000 | 13.9500 | 0.000% | 37 | 756 | -42.294% |
| 2026-04-27 | 14.3000 | 15.7500 | 13.9500 | 13.9500 | +3.333% | 61 | 805 | -42.294% |
| 2026-04-24 | 13.5600 | 13.8000 | 12.7000 | 13.5000 | +103.313% | 72 | 782 | -40.370% |
| 2026-04-23 | 6.3400 | 6.6500 | 6.3200 | 6.6400 | +14.483% | 83 | 765 | +21.235% |
| 2026-04-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -8.661% | 40 | 796 | +38.793% |
| 2026-04-21 | 6.2500 | 6.3500 | 6.2000 | 6.3500 | +7.627% | 118 | 758 | +26.772% |
| 2026-04-20 | 5.9000 | 6.1000 | 5.9000 | 5.9000 | -14.119% | 26 | 738 | +36.441% |
| 2026-04-17 | 7.4500 | 7.7500 | 6.8700 | 6.8700 | -1.857% | 39 | 738 | +17.176% |
| 2026-04-16 | 6.1600 | 7.0500 | 6.1600 | 7.0000 | +23.675% | 137 | 733 | +15.000% |
| 2026-04-15 | 5.2500 | 5.9100 | 5.2500 | 5.6600 | +7.810% | 554 | 614 | +42.226% |
| 2026-04-14 | 5.8500 | 5.8500 | 4.8000 | 5.2500 | -8.696% | 83 | 0 | +53.333% |
| 2026-04-13 | 5.3000 | 5.8600 | 5.2000 | 5.7500 | 0.000% | 133 | 0 | +40.000% |