INTC290119C00100000
INTC Jan 19 2029 100.00 Call
optionOPRA
EODNov 5, 2026
9.90USD-18.586%(-2.26)2,402Vol5,193OI
INTC290119C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.33 | 11.38 | 9.9000 | 9.9000 | -18.586% | 2,402 | 3,938 | 0.000% |
| 2026-11-04 | 12.35 | 12.85 | 11.4900 | 12.1600 | -6.100% | 985 | 3,044 | -18.586% |
| 2026-11-03 | 13.08 | 13.65 | 12.6000 | 12.9500 | +3.435% | 134 | 2,966 | -23.552% |
| 2026-11-02 | 15.00 | 15.08 | 12.3000 | 12.5200 | -16.644% | 758 | 2,426 | -20.927% |
| 2026-10-30 | 16.85 | 16.92 | 14.1500 | 15.0200 | -52.181% | 2,018 | 1,243 | -34.088% |
| 2026-10-29 | 31.80 | 32.36 | 30.7700 | 31.4100 | -6.518% | 187 | 1,201 | -68.481% |
| 2026-10-28 | 33.75 | 33.75 | 32.6500 | 33.6000 | +2.721% | 53 | 1,199 | -70.536% |
| 2026-10-27 | 32.00 | 32.95 | 32.0000 | 32.7100 | +4.106% | 6 | 1,198 | -69.734% |
| 2026-10-26 | 28.73 | 31.50 | 28.7300 | 31.4200 | +11.418% | 22 | 1,186 | -68.491% |
| 2026-10-23 | 27.10 | 28.98 | 27.1000 | 28.2000 | +3.221% | 53 | 1,176 | -64.894% |
| 2026-10-22 | 29.95 | 29.95 | 27.3200 | 27.3200 | -15.287% | 80 | 1,150 | -63.763% |
| 2026-10-21 | 31.37 | 32.25 | 31.3500 | 32.2500 | +1.256% | 63 | 1,134 | -69.302% |
| 2026-10-20 | 29.96 | 32.98 | 29.9600 | 31.8500 | -0.313% | 40 | 1,113 | -68.917% |
| 2026-10-19 | 33.00 | 33.52 | 31.7400 | 31.9500 | +5.620% | 60 | 1,087 | -69.014% |
| 2026-10-16 | 32.00 | 32.25 | 29.9100 | 30.2500 | -12.319% | 52 | 1,054 | -67.273% |
| 2026-10-15 | 32.00 | 35.00 | 31.5000 | 34.5000 | -4.775% | 174 | 1,011 | -71.304% |
| 2026-10-14 | 38.27 | 38.33 | 36.0000 | 36.2300 | -8.970% | 43 | 1,008 | -72.675% |
| 2026-10-13 | 37.82 | 39.80 | 36.9000 | 39.8000 | +1.999% | 128 | 895 | -75.126% |
| 2026-10-12 | 39.95 | 41.17 | 38.6500 | 39.0200 | -6.651% | 684 | 848 | -74.628% |
| 2026-10-09 | 43.37 | 44.12 | 41.8000 | 41.8000 | -5.750% | 76 | 784 | -76.316% |
| 2026-10-08 | 47.24 | 48.50 | 43.7900 | 44.3500 | -10.621% | 98 | 744 | -77.678% |
| 2026-10-07 | 50.00 | 50.75 | 49.6200 | 49.6200 | -0.161% | 8 | 741 | -80.048% |
| 2026-10-06 | 51.44 | 52.65 | 49.7000 | 49.7000 | -6.754% | 9 | 736 | -80.080% |
| 2026-10-05 | 54.92 | 54.92 | 53.2500 | 53.3000 | -5.547% | 15 | 730 | -81.426% |
| 2026-10-02 | 60.81 | 61.33 | 56.4300 | 56.4300 | -3.075% | 41 | 713 | -82.456% |
| 2026-10-01 | 56.60 | 58.40 | 56.0000 | 58.2200 | +0.379% | 13 | 709 | -82.996% |
| 2026-09-30 | 54.40 | 58.00 | 54.4000 | 58.0000 | +6.912% | 3 | 709 | -82.931% |
| 2026-09-29 | 53.50 | 56.80 | 53.5000 | 54.2500 | -0.092% | 13 | 705 | -81.751% |
| 2026-09-28 | 56.00 | 56.67 | 53.5500 | 54.3000 | -10.984% | 65 | 681 | -81.768% |
| 2026-09-25 | 63.06 | 63.06 | 61.0000 | 61.0000 | -3.481% | 35 | 653 | -83.770% |
| 2026-09-24 | 58.80 | 63.20 | 58.8000 | 63.2000 | +5.774% | 10 | 651 | -84.335% |
| 2026-09-23 | 58.80 | 59.80 | 58.0500 | 59.7500 | -0.912% | 203 | 499 | -83.431% |
| 2026-09-22 | 59.26 | 60.60 | 59.2200 | 60.3000 | +0.500% | 30 | 483 | -83.582% |
| 2026-09-21 | 56.24 | 61.45 | 54.4200 | 60.0000 | +23.711% | 70 | 498 | -83.500% |
| 2026-09-18 | 49.18 | 49.18 | 47.0500 | 48.5000 | -2.414% | 272 | 301 | -79.588% |
| 2026-09-17 | 47.50 | 50.85 | 46.5000 | 49.7000 | +19.070% | 268 | 57 | -80.080% |
| 2026-09-16 | 44.12 | 44.12 | 41.7400 | 41.7400 | +5.671% | 18 | 51 | -76.282% |
| 2026-09-15 | 40.77 | 40.77 | 39.5000 | 39.5000 | -4.819% | 15 | 0 | -74.937% |
| 2026-09-14 | 39.47 | 41.70 | 39.4700 | 41.5000 | 0.000% | 44 | 0 | -76.145% |