Dark

INTC20261120C120
INTC Nov 20 2026 120.00 Call (INTC261120C00120000)
option OPRA

EOD

Aug 28, 2026

3.30-24.138%(-1.05)793

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	3.7000	4.7000	3.2700	3.3000	-24.138%	793	24,266	0.000%
2026-08-27	3.8500	4.5500	3.4500	4.3500	+29.080%	445	24,140	-24.138%
2026-08-26	3.2500	3.5600	2.9600	3.3700	-2.319%	540	23,994	-2.077%
2026-08-25	3.8500	4.0500	3.3000	3.4500	+1.471%	10,478	23,736	-4.348%
2026-08-24	4.0300	4.0300	3.1000	3.4000	-24.444%	4,847	31,252	-2.941%
2026-08-21	5.0000	5.0900	4.3500	4.5000	-15.094%	2,512	32,230	-26.667%
2026-08-20	5.0000	5.3000	4.3500	5.3000	+1.923%	3,460	30,140	-37.736%
2026-08-19	6.8000	6.9800	4.8900	5.2000	-20.245%	7,074	27,723	-36.538%
2026-08-18	7.6000	8.0000	6.3500	6.5200	-32.784%	1,115	21,827	-49.387%
2026-08-17	10.1000	10.7700	9.4000	9.7000	+2.105%	427	21,422	-65.979%
2026-08-14	11.2000	12.0400	9.5000	9.5000	-17.031%	420	21,211	-65.263%
2026-08-13	9.4000	12.6500	9.4000	11.4500	+21.809%	533	20,978	-71.179%
2026-08-12	10.4200	10.4700	9.2000	9.4000	+12.845%	1,044	21,118	-64.894%
2026-08-11	8.2500	8.7000	8.1600	8.3300	-4.253%	664	20,323	-60.384%
2026-08-10	9.5000	9.7000	8.7000	8.7000	-20.909%	1,265	19,768	-62.069%
2026-08-07	12.4000	12.7000	10.0000	11.0000	-2.655%	124	18,633	-70.000%
2026-08-06	9.8700	12.4800	9.8000	11.3000	-6.612%	102	18,667	-70.796%
2026-08-05	12.0000	12.8000	10.8500	12.1000	-3.200%	311	18,672	-72.727%
2026-08-04	9.5000	12.6600	9.5000	12.5000	+61.917%	353	18,741	-73.600%
2026-08-03	6.3500	7.9000	6.0000	7.7200	-1.026%	301	18,615	-57.254%
2026-07-31	10.2700	11.0000	7.5000	7.8000	-10.345%	338	18,581	-57.692%
2026-07-30	6.7500	9.3100	6.7500	8.7000	+58.182%	142	18,694	-62.069%
2026-07-29	7.1200	7.3900	5.5000	5.5000	-21.429%	6,328	18,670	-40.000%
2026-07-28	6.8500	7.5500	6.0000	7.0000	-18.794%	10,425	12,615	-52.857%
2026-07-27	9.0200	9.1300	7.3200	8.6200	-8.298%	651	3,174	-61.717%
2026-07-24	13.5000	13.5000	9.1500	9.4000	-34.266%	243	3,514	-64.894%
2026-07-23	16.1000	16.1500	13.8700	14.3000	-10.063%	979	3,465	-76.923%
2026-07-22	17.4000	17.5000	15.9000	15.9000	-8.357%	43	2,961	-79.245%
2026-07-21	15.8500	17.6600	15.6500	17.3500	+31.439%	478	2,938	-80.980%
2026-07-20	14.3000	14.7000	13.0500	13.2000	+3.529%	68	2,996	-75.000%
2026-07-17	10.7400	13.4000	9.8700	12.7500	+2.823%	1,151	3,043	-74.118%
2026-07-16	14.2500	14.3000	12.2000	12.4000	-15.646%	425	3,002	-73.387%
2026-07-15	18.0000	18.0000	13.7000	14.7000	-20.968%	56	2,655	-77.551%
2026-07-14	15.9500	18.6400	15.9500	18.6000	+18.095%	222	2,637	-82.258%
2026-07-13	17.5000	17.5000	15.0100	15.7500	-18.814%	211	2,427	-79.048%
2026-07-10	19.2000	20.0700	19.0000	19.4000	-11.009%	43	2,398	-82.990%
2026-07-09	24.0000	24.0100	21.7700	21.8000	+9.000%	27	2,395	-84.862%
2026-07-08	19.7600	20.0000	17.8000	20.0000	+1.010%	41	2,399	-83.500%
2026-07-07	22.8000	23.5500	19.7000	19.8000	-28.777%	184	2,386	-83.333%
2026-07-06	28.1200	31.1000	27.8000	27.8000	+3.654%	101	2,363	-88.129%
2026-07-02	30.1000	33.0000	26.0000	26.8200	-13.679%	46	2,353	-87.696%
2026-07-01	35.5000	35.5000	31.0700	31.0700	-24.587%	84	2,353	-89.379%
2026-06-30	36.5700	42.0000	36.5400	41.2000	+21.893%	40	2,336	-91.990%
2026-06-29	27.7800	34.3200	26.1400	33.8000	+2.207%	118	2,317	-90.237%
2026-06-26	31.9600	34.8500	31.3000	33.0700	-3.417%	199	2,265	-90.021%
2026-06-25	40.8000	41.5000	32.6000	34.2400	-3.549%	54	2,294	-90.362%
2026-06-24	35.2900	38.0000	33.0500	35.5000	-4.570%	41	2,274	-90.704%
2026-06-23	33.5000	38.8100	33.5000	37.2000	-11.429%	48	2,282	-91.129%
2026-06-22	39.5000	42.8500	38.9800	42.0000	+15.068%	144	2,318	-92.143%
2026-06-18	36.7300	38.3000	33.1000	36.5000	+34.686%	37	2,322	-90.959%
2026-06-17	28.9000	30.5800	26.3500	27.1000	+4.231%	108	2,322	-87.823%
2026-06-16	30.9500	31.0000	26.0000	26.0000	-20.489%	134	2,322	-87.308%
2026-06-15	34.3500	35.9800	32.7000	32.7000	+4.406%	274	2,318	-89.908%
2026-06-12	25.0000	32.5000	25.0000	31.3200	+20.787%	448	2,345	-89.464%
2026-06-11	23.7500	27.5000	23.1000	25.9300	+32.296%	169	2,385	-87.273%
2026-06-10	20.3500	21.4500	18.8500	19.6000	0.000%	39	2,433	-83.163%
2026-06-09	23.5500	23.5500	16.7500	19.6000	-10.706%	68	2,416	-83.163%
2026-06-08	20.0000	23.1000	19.5000	21.9500	+39.898%	264	2,417	-84.966%
2026-06-05	18.4000	18.5000	15.6900	15.6900	-28.061%	169	2,468	-78.967%
2026-06-04	20.6200	22.0000	20.6200	21.8100	-3.067%	51	2,473	-84.869%
2026-06-03	26.4000	26.4000	22.5000	22.5000	+12.500%	93	2,473	-85.333%
2026-06-02	21.0000	21.0000	18.5600	20.0000	-3.148%	95	2,512	-83.500%
2026-06-01	22.5500	23.6500	20.0800	20.6500	-15.195%	99	2,471	-84.019%
2026-05-29	30.1000	30.1000	24.3500	24.3500	-12.787%	88	2,412	-86.448%
2026-05-28	28.6500	28.6500	25.6500	27.9200	+0.722%	857	2,381	-88.181%
2026-05-27	28.0000	28.4000	26.4400	27.7200	-9.174%	116	1,752	-88.095%
2026-05-26	28.4100	30.5200	26.9000	30.5200	+8.612%	127	1,691	-89.187%
2026-05-22	28.8500	29.2500	27.1500	28.1000	+5.838%	31	1,663	-88.256%
2026-05-21	25.4600	27.0000	24.5400	26.5500	-3.804%	480	1,657	-87.571%
2026-05-20	27.3000	28.8300	25.4000	27.6000	+19.896%	525	1,657	-88.043%
2026-05-19	20.9500	23.1600	17.8000	23.0200	+16.145%	228	1,153	-85.665%
2026-05-18	25.1800	25.1800	18.8000	19.8200	-8.664%	69	1,153	-83.350%
2026-05-15	22.0000	22.4000	20.9500	21.7000	-17.958%	158	1,153	-84.793%
2026-05-14	27.5000	28.6000	26.0000	26.4500	-12.620%	55	1,107	-87.524%
2026-05-13	29.2000	31.3000	28.8000	30.2700	+2.575%	27	1,076	-89.098%
2026-05-12	34.8200	35.1000	26.5000	29.5100	-20.157%	629	1,076	-88.817%
2026-05-11	36.3200	37.0000	33.2500	36.9600	+12.340%	68	1,076	-91.071%
2026-05-08	26.0000	35.2700	26.0000	32.9000	+43.668%	482	530	-89.970%
2026-05-07	23.2700	25.0700	21.9500	22.9000	-7.099%	58	635	-85.590%
2026-05-06	22.2500	24.6500	22.2500	24.6500	+13.385%	39	615	-86.613%
2026-05-05	16.6500	22.7500	16.6500	21.7400	+50.138%	119	591	-84.821%
2026-05-04	16.3000	16.4000	14.4800	14.4800	-14.471%	23	490	-77.210%
2026-05-01	13.3500	17.2000	13.3500	16.9300	+29.931%	326	172	-80.508%
2026-04-30	12.7900	13.3500	12.2200	13.0300	-4.191%	24	172	-74.674%
2026-04-29	12.9200	13.6400	12.9200	13.6000	+60.000%	116	154	-75.735%
2026-04-28	7.9700	8.5000	7.5500	8.5000	+1.190%	38	0	-61.176%
2026-04-27	8.5600	8.5600	8.1000	8.4000	0.000%	36	0	-60.714%