Dark

INTC20260501C46
INTC May 1 2026 46.00 Call (INTC260501C00046000)
option OPRA

EOD

Apr 24, 2026

35.72+71.155%(+14.85)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-24	36.5500	37.0700	34.7900	35.7200	+71.155%	217	920	0.000%
2026-04-23	21.0800	22.2500	20.2000	20.8700	+8.191%	179	1,130	+71.155%
2026-04-22	22.0700	22.0700	19.2900	19.2900	-7.615%	6	1,155	+85.174%
2026-04-21	21.4000	21.4000	20.8100	20.8800	+4.819%	24	1,135	+71.073%
2026-04-20	20.3000	20.3000	19.9200	19.9200	-9.455%	3	1,135	+79.317%
2026-04-17	23.0100	24.0000	22.0000	22.0000	-3.930%	8	1,133	+62.364%
2026-04-16	18.2500	22.9000	18.2500	22.9000	+24.796%	35	1,137	+55.983%
2026-04-15	18.3500	18.3500	18.3500	18.3500	-2.133%	5	1,143	+94.659%
2026-04-14	17.8000	18.7500	16.9200	18.7500	-3.101%	92	1,145	+90.507%
2026-04-13	18.6200	19.3500	18.2400	19.3500	+14.497%	18	1,146	+84.599%
2026-04-10	17.2600	17.4500	16.9000	16.9000	+6.962%	28	1,157	+111.361%
2026-04-09	15.4100	16.3500	15.2000	15.8000	+20.611%	11	1,180	+126.076%
2026-04-08	10.7000	13.5700	10.7000	13.1000	+78.231%	58	1,176	+172.672%
2026-04-07	7.7000	8.6800	7.2800	7.3500	+7.299%	32	1,190	+385.986%
2026-04-06	7.4000	7.9400	6.1000	6.8500	+6.037%	16	1,211	+421.460%
2026-04-02	4.2900	6.4600	4.2900	6.4600	+31.837%	530	717	+452.941%
2026-04-01	3.5000	5.3500	2.9000	4.9000	+92.157%	201	717	+628.980%
2026-03-31	1.9000	2.7000	1.7000	2.5500	+50.000%	281	730	+1,300.784%
2026-03-30	2.2400	2.2600	1.7000	1.7000	-30.612%	146	610	+2,001.176%
2026-03-27	2.7700	3.0000	2.3100	2.4500	-20.968%	58	532	+1,357.959%
2026-03-26	4.2000	4.2000	2.9000	3.1000	-32.166%	17	501	+1,052.258%
2026-03-25	3.8500	5.0200	3.8500	4.5700	+54.915%	138	494	+681.619%
2026-03-24	2.6000	2.9600	2.6000	2.9500	0.000%	38	533	+1,110.847%
2026-03-23	3.2500	3.6500	2.9500	2.9500	-6.646%	68	516	+1,110.847%
2026-03-20	4.8100	4.8100	3.0800	3.1600	-26.512%	26	542	+1,030.380%
2026-03-19	3.2700	4.3500	3.2700	4.3000	+8.040%	194	519	+730.698%
2026-03-18	3.3000	4.0100	2.9100	3.9800	+28.387%	30	443	+797.487%
2026-03-17	3.3400	3.4200	3.1000	3.1000	-43.636%	21	436	+1,052.258%
2026-03-16	6.1600	6.1600	4.3000	5.5000	+20.087%	29	425	+549.455%
2026-03-13	4.7000	4.7000	4.0000	4.5800	+6.512%	642	425	+679.913%
2026-03-12	5.3200	5.3200	4.3000	4.3000	0.000%	13	0	+730.698%