Dark

INTC20261120C100
INTC Nov 20 2026 100.00 Call (INTC261120C00100000)
option OPRA

EOD

Aug 28, 2026

7.29-18.090%(-1.61)1,577

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	8.1200	9.6000	7.2500	7.2900	-18.090%	1,577	15,658	0.000%
2026-08-27	8.1300	9.4000	7.3000	8.9000	+21.088%	1,444	15,751	-18.090%
2026-08-26	6.9500	7.4500	6.4000	7.3500	+2.083%	2,176	15,656	-0.816%
2026-08-25	8.0700	8.4000	7.1500	7.2000	0.000%	1,865	16,332	+1.250%
2026-08-24	7.5000	7.5300	6.5000	7.2000	-18.182%	2,862	15,514	+1.250%
2026-08-21	10.5000	10.5000	8.7500	8.8000	-12.351%	708	14,796	-17.159%
2026-08-20	9.9000	10.2500	8.8000	10.0400	-2.524%	1,579	14,662	-27.390%
2026-08-19	12.7500	13.0000	9.6000	10.3000	-16.935%	1,896	13,764	-29.223%
2026-08-18	13.3700	14.1600	11.7400	12.4000	-27.059%	4,853	12,271	-41.210%
2026-08-17	16.9000	18.2500	16.3300	17.0000	+2.410%	2,345	7,967	-57.118%
2026-08-14	18.4500	19.4000	16.6000	16.6000	-12.262%	372	6,025	-56.084%
2026-08-13	16.1500	20.3500	16.0000	18.9200	+17.297%	258	5,965	-61.469%
2026-08-12	17.4300	17.7500	15.6000	16.1300	+13.193%	3,812	5,978	-54.805%
2026-08-11	14.4500	15.1500	14.0000	14.2500	-5.063%	259	3,296	-48.842%
2026-08-10	16.0800	16.4000	14.6000	15.0100	-15.198%	1,219	3,183	-51.432%
2026-08-07	19.4400	20.0000	16.5500	17.7000	-0.562%	579	3,010	-58.814%
2026-08-06	15.7600	19.7500	15.7600	17.8000	-8.483%	184	2,880	-59.045%
2026-08-05	18.6000	19.9500	17.3700	19.4500	+0.777%	551	2,830	-62.519%
2026-08-04	14.8100	19.6000	14.8100	19.3000	+48.462%	1,167	2,723	-62.228%
2026-08-03	11.1000	13.1000	10.6200	13.0000	+1.010%	197	2,503	-43.923%
2026-07-31	15.6000	17.2400	12.8300	12.8700	-8.659%	343	2,506	-43.357%
2026-07-30	11.7800	15.3000	11.6000	14.0900	+47.539%	428	2,402	-48.261%
2026-07-29	11.6900	12.4000	9.5500	9.5500	-19.068%	161	2,378	-23.665%
2026-07-28	11.9000	12.5500	10.1000	11.8000	-15.895%	540	2,320	-38.220%
2026-07-27	14.8000	15.8500	12.1100	14.0300	-5.522%	495	2,219	-48.040%
2026-07-24	20.9500	20.9500	14.7000	14.8500	-28.434%	365	2,142	-50.909%
2026-07-23	22.0000	23.2000	20.4900	20.7500	-12.632%	892	1,981	-64.867%
2026-07-22	22.2000	25.0500	22.2000	23.7500	-4.311%	13	1,292	-69.305%
2026-07-21	22.8200	25.1300	22.4000	24.8200	+27.938%	37	1,286	-70.629%
2026-07-20	20.5000	21.3000	19.4000	19.4000	+1.042%	286	1,284	-62.423%
2026-07-17	17.5500	19.7000	15.0000	19.2000	+2.509%	89	1,252	-62.031%
2026-07-16	20.2500	20.9000	18.2600	18.7300	-17.851%	54	1,226	-61.078%
2026-07-15	25.4600	25.4600	20.3000	22.8000	-13.110%	93	1,214	-68.026%
2026-07-14	25.6000	26.3300	24.6000	26.2400	+19.273%	27	1,183	-72.218%
2026-07-13	23.9900	24.4900	21.9000	22.0000	-20.578%	75	1,181	-66.864%
2026-07-10	28.0000	28.0000	26.6600	27.7000	-7.667%	23	1,165	-73.682%
2026-07-09	31.9000	32.3300	30.0000	30.0000	+9.091%	15	1,160	-75.700%
2026-07-08	27.3200	27.8000	24.8100	27.5000	-1.961%	18	1,161	-73.491%
2026-07-07	29.8000	29.8000	27.8800	28.0500	-28.224%	41	1,155	-74.011%
2026-07-06	40.2500	40.2500	39.0800	39.0800	+9.837%	3	1,145	-81.346%
2026-07-02	40.0000	40.0000	35.5800	35.5800	-14.265%	24	1,151	-79.511%
2026-07-01	45.3500	45.3500	41.5000	41.5000	-21.178%	9	1,151	-82.434%
2026-06-30	48.8500	52.6500	48.8500	52.6500	+23.737%	3	1,152	-86.154%
2026-06-29	38.9500	42.5500	35.3600	42.5500	-2.251%	23	1,152	-82.867%
2026-06-26	43.5300	43.5300	43.5300	43.5300	-5.472%	1	1,154	-83.253%
2026-06-25	47.7000	47.7000	45.1500	46.0500	+2.561%	11	1,154	-84.169%
2026-06-24	44.7600	48.0000	44.3600	44.9000	-5.870%	17	1,146	-83.764%
2026-06-23	44.0800	51.8400	44.0800	47.7000	-9.949%	27	1,140	-84.717%
2026-06-22	51.4000	52.9700	51.1400	52.9700	+10.723%	36	1,158	-86.237%
2026-06-18	44.9000	48.0000	44.9000	47.8400	+25.630%	24	1,143	-84.762%
2026-06-17	36.7400	38.0800	36.7400	38.0800	+4.759%	4	1,143	-80.856%
2026-06-16	36.7000	36.9500	36.3500	36.3500	-15.993%	51	1,143	-79.945%
2026-06-15	43.7500	45.5500	42.7300	43.2700	+1.884%	12	1,158	-83.152%
2026-06-12	36.5000	42.4700	36.5000	42.4700	+26.776%	21	1,158	-82.835%
2026-06-11	32.0700	35.5000	31.0000	33.5000	+26.082%	28	1,179	-78.239%
2026-06-10	27.8000	30.0000	25.8500	26.5700	+0.606%	28	1,180	-72.563%
2026-06-09	30.9400	30.9400	22.5000	26.4100	-13.410%	44	1,196	-72.397%
2026-06-08	27.7500	30.7600	27.6500	30.5000	+42.523%	43	1,169	-76.098%
2026-06-05	25.0000	25.3600	21.4000	21.4000	-28.785%	94	1,174	-65.935%
2026-06-04	28.2400	30.0500	28.2400	30.0500	-6.822%	102	1,134	-75.740%
2026-06-03	31.6500	33.5000	31.0000	32.2500	+18.132%	29	1,135	-77.395%
2026-06-02	25.5000	28.0300	25.5000	27.3000	-7.614%	40	1,114	-73.297%
2026-06-01	26.2800	31.4100	26.2800	29.5500	-13.748%	87	1,104	-75.330%
2026-05-29	38.4000	38.4000	34.2600	34.2600	-8.518%	15	1,107	-78.722%
2026-05-28	34.0000	37.4500	34.0000	37.4500	+2.603%	30	1,098	-80.534%
2026-05-27	35.2000	36.5000	35.0000	36.5000	-5.806%	5	1,104	-80.027%
2026-05-26	36.0000	38.9500	34.0000	38.7500	+3.499%	46	1,102	-81.187%
2026-05-22	36.0000	37.8800	36.0000	37.4400	+9.474%	68	1,096	-80.529%
2026-05-21	32.2200	34.5000	32.2200	34.2000	-2.813%	30	1,154	-78.684%
2026-05-20	35.0000	35.5000	34.7800	35.1900	+20.102%	13	1,154	-79.284%
2026-05-19	27.1500	29.3000	24.7500	29.3000	+7.840%	41	1,134	-75.119%
2026-05-18	29.1000	29.5800	26.5800	27.1700	-6.149%	26	1,134	-73.169%
2026-05-15	29.6700	30.2000	28.6600	28.9500	-16.329%	74	1,134	-74.819%
2026-05-14	34.8400	36.2700	33.8000	34.6000	-10.479%	55	1,113	-78.931%
2026-05-13	37.5500	40.9500	37.5500	38.6500	+0.914%	14	1,081	-81.138%
2026-05-12	38.3400	38.3400	34.5000	38.3000	-16.667%	47	1,081	-80.966%
2026-05-11	48.2600	48.2600	43.2600	45.9600	+7.710%	101	1,081	-84.138%
2026-05-08	32.7400	43.8500	32.7400	42.6700	+44.107%	94	1,100	-82.915%
2026-05-07	32.3500	32.9400	29.6000	29.6100	-8.611%	51	1,121	-75.380%
2026-05-06	30.2000	32.5700	27.9400	32.4000	+10.392%	53	1,095	-77.500%
2026-05-05	23.9300	30.4200	23.9300	29.3500	+44.581%	410	1,099	-75.162%
2026-05-04	22.5000	22.7000	20.3000	20.3000	-13.617%	165	1,045	-64.089%
2026-05-01	20.1100	23.5500	20.1100	23.5000	+22.715%	190	902	-68.979%
2026-04-30	18.4000	19.6800	17.4500	19.1500	-2.396%	74	902	-61.932%
2026-04-29	15.0000	19.6200	14.5500	19.6200	+54.488%	363	905	-62.844%
2026-04-28	12.2500	12.7000	11.4000	12.7000	-1.703%	73	623	-42.598%
2026-04-27	13.0000	15.0300	12.3000	12.9200	+10.901%	196	618	-43.576%
2026-04-24	11.1000	12.9500	10.6000	11.6500	+115.741%	981	517	-37.425%
2026-04-23	5.9500	5.9500	5.3500	5.4000	0.000%	611	750	+35.000%
2026-04-21	5.6000	5.6000	5.3000	5.4000	+5.882%	250	155	+35.000%
2026-04-20	6.0500	6.0500	5.0500	5.1000	-17.609%	143	155	+42.941%
2026-04-17	6.7200	6.7500	6.0000	6.1900	0.000%	83	62	+17.771%