Dark

INTC20261120C155
INTC Nov 20 2026 155.00 Call (INTC261120C00155000)
option OPRA

EOD

Aug 28, 2026

1.07-15.079%(-0.19)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	1.2400	1.3800	1.0500	1.0700	-15.079%	14	1,924	0.000%
2026-08-27	1.2500	1.4700	1.1400	1.2600	+14.545%	78	1,925	-15.079%
2026-08-26	1.0300	1.1500	1.0300	1.1000	0.000%	21	1,892	-2.727%
2026-08-25	1.2500	1.2500	1.1000	1.1000	-7.563%	56	1,889	-2.727%
2026-08-24	1.0300	1.1900	1.0300	1.1900	-24.204%	4	1,886	-10.084%
2026-08-21	1.5900	1.5900	1.5500	1.5700	-10.286%	15	1,886	-31.847%
2026-08-20	1.5200	1.7500	1.5200	1.7500	+2.941%	20	1,888	-38.857%
2026-08-19	1.7100	1.8800	1.7000	1.7000	-29.752%	53	1,887	-37.059%
2026-08-18	3.0900	3.0900	2.4200	2.4200	-39.500%	39	1,878	-55.785%
2026-08-17	3.9500	4.3500	3.7600	4.0000	-3.614%	99	1,885	-73.250%
2026-08-14	4.9500	5.2000	4.1500	4.1500	-13.542%	23	1,878	-74.217%
2026-08-13	4.9000	5.3900	4.8000	4.8000	+24.031%	298	1,864	-77.708%
2026-08-12	4.2000	4.2000	3.7000	3.8700	+15.522%	69	1,744	-72.351%
2026-08-11	3.5000	3.5000	3.3500	3.3500	-10.667%	85	1,727	-68.060%
2026-08-10	4.3000	4.3000	3.5500	3.7500	-24.089%	47	1,698	-71.467%
2026-08-07	4.8500	5.0100	4.8500	4.9400	-4.078%	31	1,697	-78.340%
2026-08-06	5.2500	5.8400	5.0500	5.1500	-1.718%	22	1,690	-79.223%
2026-08-05	5.6500	5.6500	5.1900	5.2400	-9.655%	32	1,682	-79.580%
2026-08-04	4.6500	5.8000	4.6500	5.8000	+82.390%	19	1,685	-81.552%
2026-08-03	3.2000	3.2500	3.1800	3.1800	-6.471%	11	1,683	-66.352%
2026-07-31	4.0800	4.0800	3.4000	3.4000	-18.072%	9	1,692	-68.529%
2026-07-30	3.8400	4.1500	3.7500	4.1500	+57.197%	5	1,690	-74.217%
2026-07-29	3.0700	3.0700	2.6400	2.6400	-13.443%	2	1,692	-59.470%
2026-07-28	2.8500	3.3000	2.5900	3.0500	-19.737%	10	1,695	-64.918%
2026-07-27	4.0500	4.0500	3.5800	3.8000	-22.449%	1,603	1,695	-71.842%
2026-07-24	5.2500	5.4200	4.8500	4.9000	-35.099%	38	2,211	-78.163%
2026-07-23	8.5500	8.5500	7.5500	7.5500	-19.681%	7	2,211	-85.828%
2026-07-22	9.0000	9.4000	9.0000	9.4000	-1.053%	18	2,211	-88.617%
2026-07-21	8.7000	9.5500	8.7000	9.5000	+36.298%	145	2,223	-88.737%
2026-07-20	7.0000	7.0000	6.9700	6.9700	+1.014%	12	2,094	-84.648%
2026-07-17	5.8300	7.0500	5.8300	6.9000	+8.320%	39	2,103	-84.493%
2026-07-16	6.3700	6.3700	6.3700	6.3700	-20.474%	15	2,088	-83.203%
2026-07-15	10.0000	10.0000	7.9200	8.0100	-21.854%	33	2,081	-86.642%
2026-07-14	9.7000	10.2500	8.8000	10.2500	+20.588%	8	2,049	-89.561%
2026-07-13	9.2500	9.2500	8.5000	8.5000	-34.866%	3	2,042	-87.412%
2026-07-09	13.0500	13.0500	13.0500	13.0500	+18.636%	2	2,041	-91.801%
2026-07-08	12.4000	12.4000	11.0000	11.0000	-2.655%	4	2,039	-90.273%
2026-07-07	13.0000	13.0000	11.2500	11.3000	-34.111%	16	2,041	-90.531%
2026-07-06	17.5000	17.5000	17.1500	17.1500	+3.127%	2	2,035	-93.761%
2026-07-02	17.3500	17.4000	16.6300	16.6300	-16.432%	15	2,042	-93.566%
2026-07-01	22.9200	23.0000	19.0700	19.9000	-24.075%	49	2,042	-94.623%
2026-06-30	24.7700	27.2200	24.7700	26.2100	+23.341%	23	2,022	-95.918%
2026-06-29	15.7400	21.2500	15.7400	21.2500	-4.063%	12	2,026	-94.965%
2026-06-26	22.1500	22.1500	22.1500	22.1500	+3.505%	6	2,017	-95.169%
2026-06-25	22.0500	23.0600	21.4000	21.4000	-3.386%	777	2,023	-95.000%
2026-06-24	22.6000	22.7000	22.1500	22.1500	-8.167%	26	1,261	-95.169%
2026-06-23	25.6000	26.3000	24.1200	24.1200	-14.316%	129	1,252	-95.564%
2026-06-22	27.3000	28.8500	26.9500	28.1500	+18.128%	32	1,150	-96.199%
2026-06-18	24.2300	24.5200	21.9500	23.8300	+34.633%	18	1,146	-95.510%
2026-06-17	18.0500	18.9800	17.7000	17.7000	+3.388%	22	1,146	-93.955%
2026-06-16	19.5000	19.5300	17.1200	17.1200	-21.826%	144	1,146	-93.750%
2026-06-15	21.8500	21.9000	21.4500	21.9000	+4.286%	156	1,254	-95.114%
2026-06-12	18.1500	21.2500	18.1500	21.0000	+25.749%	113	1,110	-94.905%
2026-06-11	16.7000	16.7000	16.7000	16.7000	+40.454%	1	1,107	-93.593%
2026-06-10	12.4500	13.4500	11.6000	11.8900	+0.934%	21	1,108	-91.001%
2026-06-09	13.9200	13.9200	9.7900	11.7800	-17.909%	69	1,094	-90.917%
2026-06-08	12.3500	14.4000	12.2900	14.3500	+55.135%	9	1,116	-92.544%
2026-06-05	10.9000	10.9000	9.2500	9.2500	-31.073%	118	1,116	-88.432%
2026-06-04	13.2000	13.4200	13.2000	13.4200	-5.493%	2	1,037	-92.027%
2026-06-03	15.5100	15.5100	14.0500	14.2000	+14.516%	22	1,038	-92.465%
2026-06-02	12.9600	12.9600	12.0000	12.4000	-6.486%	4	1,031	-91.371%
2026-06-01	13.1000	15.4900	12.6400	13.2600	-19.636%	85	1,029	-91.931%
2026-05-29	17.4500	17.5000	16.4500	16.5000	-6.937%	121	1,055	-93.515%
2026-05-28	16.1500	17.7500	16.1500	17.7300	+3.684%	7	949	-93.965%
2026-05-27	17.0000	17.6200	17.0000	17.1000	-9.763%	114	947	-93.743%
2026-05-26	16.6400	19.3600	16.6400	18.9500	+2.046%	34	937	-94.354%
2026-05-22	18.5700	18.5700	18.5700	18.5700	+21.373%	4	922	-94.238%
2026-05-21	16.0500	16.0500	14.9000	15.3000	-11.047%	6	918	-93.007%
2026-05-20	16.9400	18.3900	16.0500	17.2000	+52.889%	48	918	-93.779%
2026-05-19	10.5000	11.2500	10.4500	11.2500	-4.661%	8	917	-90.489%
2026-05-18	13.8200	13.8200	11.8000	11.8000	-13.299%	201	917	-90.932%
2026-05-15	14.1400	14.1400	13.1000	13.6100	-18.988%	204	917	-92.138%
2026-05-14	17.0200	17.0200	16.3000	16.8000	-15.789%	21	657	-93.631%
2026-05-13	19.5300	20.6000	19.5000	19.9500	+8.072%	24	653	-94.637%
2026-05-12	19.1300	19.1900	17.5000	18.4600	-23.939%	608	653	-94.204%
2026-05-11	25.5000	25.5000	22.0000	24.2700	+9.030%	12	653	-95.591%
2026-05-08	20.0000	25.8500	20.0000	22.2600	+59.227%	206	221	-95.193%
2026-05-07	14.9000	14.9000	13.9800	13.9800	-3.918%	4	23	-92.346%
2026-05-06	14.9400	14.9400	13.7000	14.5500	0.000%	31	21	-92.646%