INTC290119C00080000
INTC Jan 19 2029 80.00 Call
optionOPRA
EODNov 5, 2026
14.20USD-11.911%(-1.92)279Vol939OI
INTC290119C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 14.90 | 15.00 | 13.30 | 14.20 | -11.911% | 279 | 741 | 0.000% |
| 2026-11-04 | 15.85 | 16.60 | 15.20 | 16.12 | -5.896% | 114 | 733 | -11.911% |
| 2026-11-03 | 17.50 | 18.15 | 16.85 | 17.13 | +3.193% | 290 | 699 | -17.104% |
| 2026-11-02 | 19.95 | 19.95 | 16.50 | 16.60 | -17.000% | 115 | 680 | -14.458% |
| 2026-10-30 | 21.65 | 21.65 | 18.52 | 20.00 | -46.837% | 373 | 466 | -29.000% |
| 2026-10-29 | 38.75 | 39.30 | 37.62 | 37.62 | -5.832% | 4 | 464 | -62.254% |
| 2026-10-28 | 40.00 | 40.05 | 39.72 | 39.95 | -0.125% | 6 | 461 | -64.456% |
| 2026-10-27 | 38.95 | 40.25 | 38.95 | 40.00 | +4.085% | 10 | 459 | -64.500% |
| 2026-10-26 | 34.85 | 38.43 | 34.85 | 38.43 | +10.273% | 11 | 461 | -63.050% |
| 2026-10-23 | 34.39 | 35.20 | 34.39 | 34.85 | +3.628% | 10 | 455 | -59.254% |
| 2026-10-22 | 35.38 | 36.26 | 33.63 | 33.63 | -14.078% | 289 | 196 | -57.776% |
| 2026-10-21 | 38.40 | 39.43 | 38.40 | 39.14 | -0.911% | 4 | 192 | -63.720% |
| 2026-10-20 | 39.28 | 39.50 | 39.28 | 39.50 | -1.863% | 3 | 190 | -64.051% |
| 2026-10-19 | 40.25 | 40.25 | 40.25 | 40.25 | +9.020% | 10 | 180 | -64.720% |
| 2026-10-16 | 40.21 | 40.85 | 36.92 | 36.92 | -13.658% | 15 | 175 | -61.538% |
| 2026-10-15 | 38.93 | 42.76 | 38.93 | 42.76 | -3.345% | 20 | 167 | -66.791% |
| 2026-10-14 | 45.35 | 45.35 | 43.65 | 44.24 | -6.231% | 5 | 163 | -67.902% |
| 2026-10-13 | 44.55 | 47.18 | 44.55 | 47.18 | +2.077% | 88 | 84 | -69.903% |
| 2026-10-12 | 48.00 | 49.24 | 46.22 | 46.22 | -7.189% | 20 | 74 | -69.277% |
| 2026-10-09 | 51.00 | 51.00 | 49.80 | 49.80 | -4.451% | 4 | 72 | -71.486% |
| 2026-10-08 | 56.50 | 56.50 | 51.20 | 52.12 | -10.585% | 19 | 62 | -72.755% |
| 2026-10-07 | 58.15 | 58.50 | 58.15 | 58.29 | -0.359% | 12 | 60 | -75.639% |
| 2026-10-06 | 62.27 | 62.27 | 58.50 | 58.50 | -12.933% | 3 | 59 | -75.726% |
| 2026-10-02 | 67.19 | 67.19 | 67.19 | 67.19 | +2.894% | 1 | 59 | -78.866% |
| 2026-10-01 | 64.47 | 65.90 | 64.47 | 65.30 | +4.363% | 15 | 54 | -78.254% |
| 2026-09-29 | 62.68 | 62.68 | 62.57 | 62.57 | -1.418% | 2 | 53 | -77.305% |
| 2026-09-28 | 66.69 | 66.69 | 63.47 | 63.47 | -9.264% | 6 | 53 | -77.627% |
| 2026-09-25 | 69.95 | 69.95 | 69.95 | 69.95 | +3.938% | 1 | 52 | -79.700% |
| 2026-09-22 | 67.16 | 67.30 | 67.16 | 67.30 | -3.221% | 3 | 48 | -78.900% |
| 2026-09-21 | 63.00 | 69.54 | 62.75 | 69.54 | +27.456% | 22 | 39 | -79.580% |
| 2026-09-18 | 56.95 | 56.95 | 54.56 | 54.56 | -5.360% | 24 | 15 | -73.974% |
| 2026-09-17 | 56.63 | 57.65 | 56.61 | 57.65 | +15.763% | 6 | 10 | -75.369% |
| 2026-09-16 | 50.66 | 50.66 | 49.80 | 49.80 | +4.381% | 3 | 7 | -71.486% |
| 2026-09-14 | 45.90 | 48.00 | 45.90 | 47.71 | 0.000% | 7 | 0 | -70.237% |