INTC290119C00050000
INTC Jan 19 2029 50.00 Call
optionOPRA
EODNov 5, 2026
21.40USD-15.046%(-3.79)972Vol2,016OI
INTC290119C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 23.50 | 23.96 | 21.40 | 21.40 | -15.046% | 972 | 1,352 | 0.000% |
| 2026-11-04 | 25.55 | 26.70 | 24.79 | 25.19 | -7.117% | 157 | 1,243 | -15.046% |
| 2026-11-03 | 27.35 | 28.30 | 26.53 | 27.12 | +2.340% | 57 | 1,227 | -21.091% |
| 2026-11-02 | 29.35 | 29.85 | 26.40 | 26.50 | -13.821% | 124 | 1,139 | -19.245% |
| 2026-10-30 | 33.34 | 33.55 | 28.97 | 30.75 | -41.981% | 1,662 | 534 | -30.407% |
| 2026-10-29 | 54.61 | 54.61 | 52.75 | 53.00 | -3.986% | 12 | 531 | -59.623% |
| 2026-10-28 | 55.10 | 57.00 | 55.10 | 55.20 | -0.145% | 10 | 525 | -61.232% |
| 2026-10-27 | 54.85 | 55.95 | 54.85 | 55.28 | +4.598% | 13 | 518 | -61.288% |
| 2026-10-26 | 52.85 | 52.85 | 52.85 | 52.85 | +8.056% | 1 | 518 | -59.508% |
| 2026-10-23 | 48.37 | 49.73 | 48.37 | 48.91 | +3.404% | 13 | 508 | -56.246% |
| 2026-10-22 | 49.70 | 50.00 | 47.30 | 47.30 | -13.051% | 45 | 480 | -54.757% |
| 2026-10-21 | 53.43 | 54.40 | 53.20 | 54.40 | -1.270% | 24 | 471 | -60.662% |
| 2026-10-20 | 55.10 | 55.10 | 55.10 | 55.10 | -0.542% | 1 | 470 | -61.162% |
| 2026-10-19 | 55.32 | 55.83 | 55.21 | 55.40 | +7.573% | 117 | 470 | -61.372% |
| 2026-10-16 | 54.50 | 54.50 | 51.50 | 51.50 | -9.649% | 77 | 420 | -58.447% |
| 2026-10-15 | 55.35 | 58.09 | 52.80 | 57.00 | -5.300% | 70 | 376 | -62.456% |
| 2026-10-14 | 61.68 | 61.68 | 59.70 | 60.19 | -5.213% | 9 | 372 | -64.446% |
| 2026-10-13 | 61.79 | 63.50 | 61.50 | 63.50 | +1.308% | 45 | 360 | -66.299% |
| 2026-10-12 | 62.80 | 64.06 | 62.55 | 62.68 | -5.002% | 38 | 358 | -65.858% |
| 2026-10-09 | 68.55 | 68.55 | 65.98 | 65.98 | -3.170% | 46 | 323 | -67.566% |
| 2026-10-08 | 69.85 | 69.85 | 66.89 | 68.14 | -7.040% | 18 | 310 | -68.594% |
| 2026-10-07 | 74.50 | 75.00 | 73.30 | 73.30 | -2.734% | 16 | 299 | -70.805% |
| 2026-10-06 | 76.50 | 76.50 | 75.00 | 75.36 | -2.761% | 17 | 289 | -71.603% |
| 2026-10-05 | 78.75 | 79.57 | 77.50 | 77.50 | -8.066% | 6 | 288 | -72.387% |
| 2026-10-02 | 85.18 | 86.45 | 83.98 | 84.30 | +2.655% | 188 | 188 | -74.614% |
| 2026-10-01 | 82.90 | 82.90 | 81.44 | 82.12 | +0.563% | 4 | 189 | -73.941% |
| 2026-09-30 | 81.40 | 81.75 | 81.40 | 81.66 | +5.409% | 5 | 186 | -73.794% |
| 2026-09-29 | 77.52 | 77.52 | 77.47 | 77.47 | -0.424% | 3 | 183 | -72.376% |
| 2026-09-28 | 79.67 | 79.85 | 77.40 | 77.80 | -9.745% | 26 | 168 | -72.494% |
| 2026-09-25 | 85.85 | 87.40 | 85.77 | 86.20 | -2.873% | 33 | 136 | -75.174% |
| 2026-09-24 | 87.25 | 88.75 | 87.17 | 88.75 | +7.877% | 15 | 125 | -75.887% |
| 2026-09-23 | 85.00 | 85.00 | 81.99 | 82.27 | -3.382% | 44 | 104 | -73.988% |
| 2026-09-22 | 83.85 | 85.15 | 83.42 | 85.15 | +1.478% | 18 | 87 | -74.868% |
| 2026-09-21 | 75.65 | 83.91 | 75.65 | 83.91 | +20.873% | 36 | 63 | -74.496% |
| 2026-09-18 | 72.10 | 72.10 | 69.39 | 69.42 | -3.274% | 14 | 50 | -69.173% |
| 2026-09-17 | 72.45 | 73.50 | 71.77 | 71.77 | +14.102% | 30 | 28 | -70.183% |
| 2026-09-16 | 66.00 | 66.50 | 62.90 | 62.90 | +4.781% | 27 | 12 | -65.978% |
| 2026-09-15 | 63.00 | 63.00 | 60.03 | 60.03 | 0.000% | 12 | 0 | -64.351% |