INTC290119C00055000
INTC Jan 19 2029 55.00 Call
optionOPRA
EODNov 5, 2026
19.80USD-14.063%(-3.24)180Vol432OI
INTC290119C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.05 | 22.36 | 19.80 | 19.80 | -14.062% | 180 | 322 | 0.000% |
| 2026-11-04 | 23.77 | 24.47 | 22.35 | 23.04 | -7.209% | 47 | 299 | -14.062% |
| 2026-11-03 | 25.24 | 25.48 | 24.72 | 24.83 | -1.663% | 13 | 293 | -20.258% |
| 2026-11-02 | 28.00 | 28.00 | 24.50 | 25.25 | -7.339% | 30 | 300 | -21.584% |
| 2026-10-30 | 29.05 | 29.47 | 26.75 | 27.25 | -45.500% | 165 | 223 | -27.339% |
| 2026-10-29 | 50.00 | 50.00 | 50.00 | 50.00 | -3.975% | 1 | 223 | -60.400% |
| 2026-10-27 | 52.07 | 52.07 | 52.07 | 52.07 | +12.535% | 24 | 198 | -61.974% |
| 2026-10-23 | 45.35 | 46.29 | 45.35 | 46.27 | +2.822% | 10 | 188 | -57.208% |
| 2026-10-22 | 46.99 | 46.99 | 45.00 | 45.00 | -15.730% | 2 | 186 | -56.000% |
| 2026-10-19 | 53.40 | 53.40 | 53.40 | 53.40 | +7.143% | 50 | 136 | -62.921% |
| 2026-10-16 | 51.20 | 51.20 | 49.50 | 49.84 | -7.976% | 14 | 134 | -60.273% |
| 2026-10-15 | 51.35 | 54.16 | 50.65 | 54.16 | -9.643% | 13 | 127 | -63.442% |
| 2026-10-13 | 59.85 | 59.99 | 59.83 | 59.94 | +0.301% | 10 | 127 | -66.967% |
| 2026-10-12 | 61.00 | 61.00 | 59.65 | 59.76 | -7.334% | 5 | 125 | -66.867% |
| 2026-10-09 | 64.49 | 64.49 | 64.49 | 64.49 | -1.165% | 1 | 125 | -69.298% |
| 2026-10-08 | 68.33 | 68.33 | 64.53 | 65.25 | -9.059% | 31 | 126 | -69.655% |
| 2026-10-07 | 71.59 | 71.76 | 71.59 | 71.75 | -12.468% | 12 | 114 | -72.404% |
| 2026-10-02 | 83.62 | 83.62 | 81.97 | 81.97 | +4.969% | 15 | 108 | -75.845% |
| 2026-10-01 | 78.35 | 78.39 | 77.90 | 78.09 | +0.218% | 10 | 100 | -74.645% |
| 2026-09-30 | 77.96 | 77.96 | 77.92 | 77.92 | +4.171% | 2 | 99 | -74.589% |
| 2026-09-28 | 74.85 | 74.85 | 74.80 | 74.80 | -9.880% | 2 | 98 | -73.529% |
| 2026-09-25 | 83.00 | 83.00 | 83.00 | 83.00 | +2.141% | 3 | 95 | -76.145% |
| 2026-09-24 | 84.00 | 84.00 | 81.26 | 81.26 | +2.485% | 20 | 75 | -75.634% |
| 2026-09-23 | 80.18 | 80.18 | 79.29 | 79.29 | -1.698% | 2 | 73 | -75.028% |
| 2026-09-22 | 80.40 | 80.69 | 80.40 | 80.66 | +0.224% | 19 | 54 | -75.453% |
| 2026-09-21 | 76.39 | 80.59 | 76.39 | 80.48 | +16.200% | 13 | 41 | -75.398% |
| 2026-09-18 | 69.26 | 69.26 | 69.26 | 69.26 | -0.029% | 5 | 36 | -71.412% |
| 2026-09-17 | 65.22 | 69.28 | 65.22 | 69.28 | +12.650% | 12 | 24 | -71.420% |
| 2026-09-16 | 62.04 | 62.04 | 61.12 | 61.50 | +4.592% | 13 | 11 | -67.805% |
| 2026-09-15 | 60.46 | 60.46 | 58.80 | 58.80 | 0.000% | 11 | 0 | -66.327% |