INTC290119C00105000
INTC Jan 19 2029 105.00 Call
optionOPRA
EODNov 5, 2026
9.65USD-14.978%(-1.70)30Vol168OI
INTC290119C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.9500 | 10.30 | 9.6500 | 9.6500 | -14.978% | 30 | 154 | 0.000% |
| 2026-11-04 | 11.2300 | 11.35 | 10.7500 | 11.3500 | -4.219% | 10 | 153 | -14.978% |
| 2026-11-03 | 12.5000 | 13.15 | 11.8500 | 11.8500 | -6.027% | 10 | 151 | -18.565% |
| 2026-11-02 | 13.3500 | 13.70 | 12.5600 | 12.6100 | -6.800% | 37 | 134 | -23.473% |
| 2026-10-30 | 15.5800 | 15.60 | 13.5300 | 13.5300 | -54.136% | 40 | 134 | -28.677% |
| 2026-10-29 | 29.5000 | 29.50 | 29.5000 | 29.5000 | -5.751% | 1 | 134 | -67.288% |
| 2026-10-28 | 31.3000 | 31.30 | 31.3000 | 31.3000 | +6.826% | 2 | 132 | -69.169% |
| 2026-10-26 | 29.3000 | 29.30 | 29.3000 | 29.3000 | +9.328% | 1 | 132 | -67.065% |
| 2026-10-23 | 26.3200 | 27.17 | 26.3200 | 26.8000 | +3.395% | 77 | 117 | -63.993% |
| 2026-10-22 | 28.0000 | 28.00 | 25.9200 | 25.9200 | -15.432% | 39 | 117 | -62.770% |
| 2026-10-21 | 30.0100 | 30.77 | 29.8100 | 30.6500 | -0.905% | 73 | 160 | -68.515% |
| 2026-10-20 | 28.5000 | 30.93 | 28.4600 | 30.9300 | +2.113% | 9 | 164 | -68.801% |
| 2026-10-19 | 31.5000 | 31.65 | 29.8000 | 30.2900 | +4.737% | 63 | 122 | -68.141% |
| 2026-10-16 | 30.7500 | 30.75 | 28.6000 | 28.9200 | -13.309% | 16 | 127 | -66.632% |
| 2026-10-15 | 30.6500 | 33.75 | 29.0000 | 33.3600 | -5.362% | 104 | 63 | -71.073% |
| 2026-10-14 | 36.2000 | 36.25 | 34.2500 | 35.2500 | -6.573% | 24 | 71 | -72.624% |
| 2026-10-13 | 36.7500 | 37.75 | 36.4900 | 37.7300 | +1.507% | 26 | 62 | -74.424% |
| 2026-10-12 | 38.3000 | 38.30 | 37.0000 | 37.1700 | -8.063% | 44 | 57 | -74.038% |
| 2026-10-09 | 41.6600 | 41.76 | 40.4300 | 40.4300 | -4.601% | 16 | 48 | -76.132% |
| 2026-10-08 | 44.9500 | 45.82 | 42.3800 | 42.3800 | -11.153% | 36 | 32 | -77.230% |
| 2026-10-07 | 48.4000 | 48.40 | 47.7000 | 47.7000 | -2.334% | 2 | 31 | -79.769% |
| 2026-10-06 | 48.8400 | 48.84 | 48.8400 | 48.8400 | -5.987% | 1 | 30 | -80.242% |
| 2026-10-05 | 51.9500 | 51.95 | 51.9500 | 51.9500 | -5.854% | 1 | 30 | -81.424% |
| 2026-09-30 | 55.1700 | 55.18 | 55.1700 | 55.1800 | +5.225% | 6 | 25 | -82.512% |
| 2026-09-28 | 52.7300 | 52.73 | 52.3500 | 52.4400 | -14.173% | 6 | 24 | -81.598% |
| 2026-09-25 | 61.1000 | 61.10 | 61.1000 | 61.1000 | +0.808% | 1 | 23 | -84.206% |
| 2026-09-24 | 60.6100 | 60.61 | 60.6100 | 60.6100 | +7.522% | 4 | 21 | -84.079% |
| 2026-09-23 | 56.3700 | 56.37 | 56.3700 | 56.3700 | -1.794% | 4 | 17 | -82.881% |
| 2026-09-22 | 57.4000 | 57.40 | 57.4000 | 57.4000 | -0.122% | 1 | 16 | -83.188% |
| 2026-09-21 | 53.4500 | 60.26 | 53.4500 | 57.4700 | +26.949% | 13 | 15 | -83.209% |
| 2026-09-18 | 45.3000 | 45.55 | 45.2000 | 45.2700 | -6.370% | 10 | 11 | -78.683% |
| 2026-09-17 | 44.5000 | 49.18 | 44.5000 | 48.3500 | +20.333% | 13 | 4 | -80.041% |
| 2026-09-16 | 41.3300 | 41.68 | 40.1800 | 40.1800 | +0.025% | 3 | 2 | -75.983% |
| 2026-09-15 | 40.1700 | 40.17 | 40.1700 | 40.1700 | +0.175% | 1 | 0 | -75.977% |
| 2026-09-14 | 39.6000 | 40.10 | 39.6000 | 40.1000 | 0.000% | 3 | 0 | -75.935% |