INTC290119C00130000
INTC Jan 19 2029 130.00 Call
optionOPRA
EODNov 5, 2026
7.37USD-11.205%(-0.93)108Vol1,378OI
INTC290119C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.5000 | 7.7500 | 6.8000 | 7.3700 | -11.205% | 108 | 1,306 | 0.000% |
| 2026-11-04 | 8.2500 | 8.7000 | 8.0000 | 8.3000 | -4.598% | 82 | 1,291 | -11.205% |
| 2026-11-03 | 9.5000 | 9.5000 | 8.7000 | 8.7000 | 0.000% | 16 | 1,292 | -15.287% |
| 2026-11-02 | 9.9100 | 10.1400 | 8.5000 | 8.7000 | -13.000% | 751 | 607 | -15.287% |
| 2026-10-30 | 11.1000 | 11.4500 | 9.9700 | 10.0000 | -56.803% | 184 | 534 | -26.300% |
| 2026-10-29 | 24.4500 | 24.4500 | 23.1500 | 23.1500 | -9.711% | 19 | 538 | -68.164% |
| 2026-10-28 | 24.9700 | 26.2000 | 24.9700 | 25.6400 | +2.151% | 34 | 538 | -71.256% |
| 2026-10-27 | 24.6600 | 25.1000 | 24.6600 | 25.1000 | +4.583% | 11 | 527 | -70.637% |
| 2026-10-26 | 20.6500 | 24.0000 | 20.6500 | 24.0000 | +12.360% | 3 | 525 | -69.292% |
| 2026-10-23 | 21.0000 | 21.3600 | 21.0000 | 21.3600 | +4.603% | 20 | 520 | -65.496% |
| 2026-10-22 | 21.5200 | 22.3500 | 20.1000 | 20.4200 | -17.462% | 30 | 514 | -63.908% |
| 2026-10-21 | 24.0500 | 24.8600 | 23.9900 | 24.7400 | -1.040% | 70 | 497 | -70.210% |
| 2026-10-20 | 23.8000 | 25.0000 | 23.7500 | 25.0000 | +2.881% | 5 | 495 | -70.520% |
| 2026-10-19 | 25.0000 | 25.5000 | 24.1500 | 24.3000 | +6.579% | 10 | 485 | -69.671% |
| 2026-10-16 | 24.6000 | 24.6500 | 22.7500 | 22.8000 | -11.111% | 43 | 472 | -67.675% |
| 2026-10-15 | 24.8100 | 25.6800 | 24.5600 | 25.6500 | -9.842% | 14 | 473 | -71.267% |
| 2026-10-14 | 29.4200 | 29.6000 | 27.7500 | 28.4500 | -6.260% | 36 | 467 | -74.095% |
| 2026-10-13 | 29.6100 | 30.3500 | 29.6100 | 30.3500 | +0.297% | 3 | 466 | -75.717% |
| 2026-10-12 | 32.0500 | 32.0500 | 30.2500 | 30.2600 | -9.047% | 56 | 499 | -75.644% |
| 2026-10-09 | 34.4000 | 34.7500 | 32.8000 | 33.2700 | -4.725% | 6 | 499 | -77.848% |
| 2026-10-08 | 36.9900 | 37.9200 | 34.9200 | 34.9200 | -13.863% | 60 | 446 | -78.895% |
| 2026-10-07 | 39.3700 | 40.5400 | 39.3700 | 40.5400 | -0.344% | 12 | 445 | -81.820% |
| 2026-10-06 | 41.5000 | 41.5700 | 39.8000 | 40.6800 | -6.224% | 16 | 437 | -81.883% |
| 2026-10-05 | 44.0500 | 45.5500 | 43.3800 | 43.3800 | -7.209% | 4 | 440 | -83.011% |
| 2026-10-02 | 50.1200 | 50.6700 | 46.7500 | 46.7500 | -0.107% | 10 | 434 | -84.235% |
| 2026-09-30 | 46.8000 | 46.8000 | 46.8000 | 46.8000 | +3.084% | 1 | 433 | -84.252% |
| 2026-09-29 | 47.0000 | 47.0000 | 45.4000 | 45.4000 | +0.979% | 3 | 431 | -83.767% |
| 2026-09-28 | 48.9800 | 48.9800 | 44.9600 | 44.9600 | -13.070% | 107 | 332 | -83.608% |
| 2026-09-25 | 51.1500 | 52.3700 | 50.7000 | 51.7200 | -4.222% | 193 | 149 | -85.750% |
| 2026-09-24 | 52.1800 | 54.0000 | 50.4500 | 54.0000 | +11.409% | 50 | 143 | -86.352% |
| 2026-09-23 | 48.3300 | 48.8000 | 48.3300 | 48.4700 | -3.253% | 15 | 131 | -84.795% |
| 2026-09-22 | 48.8200 | 50.1000 | 48.8200 | 50.1000 | +2.037% | 108 | 31 | -85.289% |
| 2026-09-21 | 45.6300 | 51.7100 | 45.6300 | 49.1000 | +27.334% | 21 | 28 | -84.990% |
| 2026-09-18 | 39.5000 | 39.5000 | 38.5600 | 38.5600 | -6.020% | 18 | 22 | -80.887% |
| 2026-09-17 | 40.2600 | 41.5400 | 40.2500 | 41.0300 | +27.581% | 12 | 12 | -82.038% |
| 2026-09-15 | 32.1600 | 32.1600 | 32.1600 | 32.1600 | -6.239% | 1 | 0 | -77.083% |
| 2026-09-14 | 32.0000 | 34.3000 | 32.0000 | 34.3000 | 0.000% | 11 | 0 | -78.513% |