INTC290119C00125000
INTC Jan 19 2029 125.00 Call
optionOPRA
EODNov 5, 2026
7.39USD-17.889%(-1.61)49Vol365OI
INTC290119C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.0100 | 8.1500 | 7.3900 | 7.3900 | -17.889% | 49 | 346 | 0.000% |
| 2026-11-04 | 9.0400 | 9.0400 | 8.5000 | 9.0000 | -3.226% | 39 | 334 | -17.889% |
| 2026-11-03 | 10.0000 | 10.1000 | 9.3000 | 9.3000 | +1.087% | 51 | 337 | -20.538% |
| 2026-11-02 | 11.0000 | 11.0000 | 9.2000 | 9.2000 | -13.615% | 36 | 319 | -19.674% |
| 2026-10-30 | 11.4500 | 13.3000 | 10.5000 | 10.6500 | -56.619% | 57 | 323 | -30.610% |
| 2026-10-29 | 25.5400 | 25.5400 | 24.0000 | 24.5500 | -6.654% | 25 | 301 | -69.898% |
| 2026-10-28 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | 0.000% | 1 | 301 | -71.901% |
| 2026-10-27 | 26.0500 | 26.3000 | 25.8500 | 26.3000 | +5.622% | 8 | 297 | -71.901% |
| 2026-10-26 | 22.7500 | 24.9700 | 22.0000 | 24.9000 | +9.934% | 10 | 294 | -70.321% |
| 2026-10-23 | 22.5500 | 22.6500 | 22.3500 | 22.6500 | +7.601% | 9 | 294 | -67.373% |
| 2026-10-22 | 23.2500 | 23.4000 | 21.0500 | 21.0500 | -18.411% | 54 | 294 | -64.893% |
| 2026-10-21 | 25.0000 | 25.8000 | 24.9700 | 25.8000 | +2.789% | 15 | 279 | -71.357% |
| 2026-10-20 | 25.9000 | 26.2900 | 25.1000 | 25.1000 | -0.673% | 10 | 282 | -70.558% |
| 2026-10-19 | 26.4500 | 26.4500 | 25.2700 | 25.2700 | +5.600% | 134 | 206 | -70.756% |
| 2026-10-16 | 26.2400 | 26.3700 | 23.9300 | 23.9300 | -15.232% | 30 | 214 | -69.118% |
| 2026-10-15 | 26.6000 | 28.2300 | 24.4900 | 28.2300 | -3.914% | 128 | 223 | -73.822% |
| 2026-10-14 | 30.6200 | 30.7400 | 29.2500 | 29.3800 | -6.582% | 36 | 230 | -74.847% |
| 2026-10-13 | 29.5900 | 31.6800 | 29.5900 | 31.4500 | +0.704% | 23 | 227 | -76.502% |
| 2026-10-12 | 33.1500 | 33.1500 | 31.2300 | 31.2300 | -10.771% | 6 | 228 | -76.337% |
| 2026-10-09 | 36.2800 | 36.2800 | 35.0000 | 35.0000 | -3.448% | 5 | 227 | -78.886% |
| 2026-10-08 | 39.8000 | 39.8000 | 36.2500 | 36.2500 | -11.972% | 12 | 226 | -79.614% |
| 2026-10-07 | 40.9200 | 41.1800 | 40.9200 | 41.1800 | -0.986% | 13 | 214 | -82.054% |
| 2026-10-06 | 43.9000 | 43.9000 | 41.3000 | 41.5900 | -7.165% | 5 | 211 | -82.231% |
| 2026-10-05 | 45.4200 | 45.7500 | 44.8000 | 44.8000 | -7.514% | 50 | 221 | -83.504% |
| 2026-10-02 | 53.0000 | 53.0000 | 48.3800 | 48.4400 | -2.828% | 11 | 215 | -84.744% |
| 2026-10-01 | 49.8500 | 49.8500 | 49.8500 | 49.8500 | +3.833% | 1 | 216 | -85.176% |
| 2026-09-30 | 48.1000 | 48.1000 | 48.0100 | 48.0100 | +2.651% | 3 | 213 | -84.607% |
| 2026-09-29 | 47.5000 | 48.6400 | 46.0000 | 46.7700 | +0.559% | 4 | 212 | -84.199% |
| 2026-09-28 | 52.0000 | 52.0000 | 45.5500 | 46.5100 | -12.079% | 27 | 220 | -84.111% |
| 2026-09-25 | 54.0000 | 54.0000 | 52.1500 | 52.9000 | -2.381% | 19 | 201 | -86.030% |
| 2026-09-24 | 52.5500 | 54.3700 | 51.8300 | 54.1900 | +7.905% | 28 | 180 | -86.363% |
| 2026-09-23 | 50.7000 | 50.8300 | 49.4000 | 50.2200 | -3.608% | 9 | 179 | -85.285% |
| 2026-09-22 | 50.4400 | 52.1000 | 50.4400 | 52.1000 | +2.559% | 60 | 139 | -85.816% |
| 2026-09-21 | 48.0000 | 53.4600 | 48.0000 | 50.8000 | +28.024% | 125 | 98 | -85.453% |
| 2026-09-18 | 40.4000 | 40.4000 | 39.6800 | 39.6800 | -5.072% | 2 | 98 | -81.376% |
| 2026-09-17 | 42.5000 | 43.4500 | 41.8000 | 41.8000 | +25.300% | 74 | 53 | -82.321% |
| 2026-09-15 | 33.5000 | 33.5200 | 33.3600 | 33.3600 | -5.629% | 48 | 0 | -77.848% |
| 2026-09-14 | 34.4800 | 35.3500 | 34.4800 | 35.3500 | 0.000% | 10 | 0 | -79.095% |