Dark

INTC20261120C160
INTC Nov 20 2026 160.00 Call (INTC261120C00160000)
option OPRA

EOD

Aug 28, 2026

0.9500-15.179%(-0.1700)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	1.1900	1.3300	0.9200	0.9500	-15.179%	18	1,953	0.000%
2026-08-27	1.0400	1.2800	0.9800	1.1200	+15.464%	51	1,943	-15.179%
2026-08-26	0.9100	1.0000	0.9100	0.9700	0.000%	24	1,921	-2.062%
2026-08-25	1.1000	1.1300	0.9500	0.9700	-5.825%	84	1,920	-2.062%
2026-08-24	1.0000	1.0300	0.9000	1.0300	-21.374%	26	1,875	-7.767%
2026-08-21	1.5000	1.5000	1.3100	1.3100	-17.610%	22	1,878	-27.481%
2026-08-20	1.4200	1.6100	1.3000	1.5900	+1.274%	29	1,874	-40.252%
2026-08-19	1.8100	1.8100	1.4500	1.5700	-23.039%	64	1,884	-39.490%
2026-08-18	2.6400	2.6700	1.9600	2.0400	-41.714%	152	1,870	-53.431%
2026-08-17	3.4000	3.8500	3.3300	3.5000	-2.235%	39	1,766	-72.857%
2026-08-14	4.3800	4.4500	3.5800	3.5800	-16.355%	241	1,764	-73.464%
2026-08-13	3.8500	4.6500	3.8500	4.2800	+15.676%	343	1,656	-77.804%
2026-08-12	3.4500	3.7000	3.2500	3.7000	+25.424%	44	1,489	-74.324%
2026-08-11	2.9500	3.1000	2.8900	2.9500	-10.606%	338	1,458	-67.797%
2026-08-10	3.4800	3.5500	3.1300	3.3000	-21.986%	119	1,503	-71.212%
2026-08-07	4.8500	4.8500	3.9900	4.2300	-9.032%	135	1,477	-77.541%
2026-08-06	4.8000	5.2500	4.5700	4.6500	-13.889%	140	1,472	-79.570%
2026-08-05	5.0000	5.4500	4.6000	5.4000	-0.917%	148	1,453	-82.407%
2026-08-04	3.4200	5.4500	3.4200	5.4500	+84.746%	405	1,438	-82.569%
2026-08-03	2.2900	2.9500	2.2900	2.9500	-6.349%	18	1,433	-67.797%
2026-07-31	3.9000	4.3700	3.1500	3.1500	-1.563%	69	1,439	-69.841%
2026-07-30	2.8800	3.8000	2.7500	3.2000	+51.659%	117	1,414	-70.313%
2026-07-29	2.5800	2.5800	2.1100	2.1100	-24.643%	11	1,346	-54.976%
2026-07-28	2.5900	2.9900	2.5900	2.8000	-16.418%	5	1,349	-66.071%
2026-07-27	3.1500	3.4500	3.1400	3.3500	-12.987%	1,020	1,346	-71.642%
2026-07-24	4.9500	4.9500	3.8500	3.8500	-42.963%	35	603	-75.325%
2026-07-23	7.7600	7.7600	6.7500	6.7500	-18.182%	4	608	-85.926%
2026-07-22	7.9000	8.7800	7.8800	8.2500	-3.734%	34	609	-88.485%
2026-07-21	7.5500	8.5900	7.5500	8.5700	+34.961%	42	636	-88.915%
2026-07-20	6.8300	7.1700	6.2500	6.3500	-0.781%	54	632	-85.039%
2026-07-17	5.0000	6.5200	4.6500	6.4000	+5.090%	55	629	-85.156%
2026-07-16	6.6000	6.6000	5.8700	6.0900	-17.368%	17	609	-84.401%
2026-07-15	8.6500	8.6500	6.8000	7.3700	-22.989%	49	613	-87.110%
2026-07-14	8.8000	9.6000	8.0500	9.5700	+27.600%	34	595	-90.073%
2026-07-13	8.4400	8.7000	7.5000	7.5000	-23.077%	6	595	-87.333%
2026-07-10	9.7900	9.7900	9.7500	9.7500	-19.819%	4	593	-90.256%
2026-07-09	12.9000	12.9700	12.1000	12.1600	+24.082%	7	592	-92.188%
2026-07-08	10.6800	10.8000	9.8000	9.8000	-14.035%	15	590	-90.306%
2026-07-07	12.5000	12.5000	10.8000	11.4000	-36.313%	47	597	-91.667%
2026-07-06	17.9000	17.9000	17.9000	17.9000	+18.779%	3	611	-94.693%
2026-07-02	17.3000	18.0000	14.8500	15.0700	-15.810%	13	612	-93.696%
2026-07-01	20.5000	21.5300	17.6500	17.9000	-27.058%	126	612	-94.693%
2026-06-30	21.1000	25.2200	21.1000	24.5400	+23.008%	37	607	-96.129%
2026-06-29	17.5500	19.9500	15.8000	19.9500	+6.684%	19	596	-95.238%
2026-06-26	19.6000	19.6000	18.7000	18.7000	-12.000%	14	594	-94.920%
2026-06-25	20.8100	21.3600	19.9500	21.2500	-8.326%	20	604	-95.529%
2026-06-24	23.1800	23.1800	23.1800	23.1800	+3.482%	1	603	-95.902%
2026-06-23	22.0000	25.1000	22.0000	22.4000	-15.472%	61	603	-95.759%
2026-06-22	25.4500	26.9500	25.3000	26.5000	+18.251%	47	567	-96.415%
2026-06-18	23.5000	23.5200	20.5500	22.4100	+35.818%	97	537	-95.761%
2026-06-17	16.8500	16.8500	16.5000	16.5000	+5.096%	15	537	-94.242%
2026-06-16	19.2500	19.2500	15.7000	15.7000	-22.964%	143	537	-93.949%
2026-06-15	21.5000	21.5000	20.0000	20.3800	-2.019%	32	418	-95.339%
2026-06-12	16.5000	20.8000	16.5000	20.8000	+50.615%	28	417	-95.433%
2026-06-11	15.7500	15.7500	13.8100	13.8100	+20.611%	6	426	-93.121%
2026-06-10	12.8500	12.8500	11.4500	11.4500	+26.380%	20	426	-91.703%
2026-06-09	13.0400	13.0400	8.6000	9.0600	-32.186%	29	417	-89.514%
2026-06-08	11.5500	13.6500	11.5100	13.3600	+53.563%	24	421	-92.889%
2026-06-05	10.2200	10.2200	8.5000	8.7000	-25.768%	130	410	-89.080%
2026-06-04	11.7000	11.7200	11.7000	11.7200	-12.210%	2	330	-91.894%
2026-06-03	13.9500	14.7100	12.8000	13.3500	+19.196%	25	329	-92.884%
2026-06-02	11.4000	12.0700	11.0000	11.2000	-8.943%	45	310	-91.518%
2026-06-01	12.2500	13.9500	11.5300	12.3000	-18.651%	101	276	-92.276%
2026-05-29	15.6000	15.6000	15.1200	15.1200	-9.515%	17	213	-93.717%
2026-05-28	16.6500	16.7100	16.5500	16.7100	+4.438%	101	214	-94.315%
2026-05-27	16.1000	16.2000	16.0000	16.0000	-14.803%	34	214	-94.063%
2026-05-26	15.6900	18.8900	15.6900	18.7800	+13.680%	28	213	-94.941%
2026-05-22	16.9000	16.9000	16.5200	16.5200	+16.338%	68	202	-94.249%
2026-05-21	14.2000	14.2000	14.2000	14.2000	-12.346%	25	196	-93.310%
2026-05-20	15.9500	17.6000	15.9000	16.2000	+30.645%	78	196	-94.136%
2026-05-19	10.3000	12.4000	9.6500	12.4000	+8.677%	28	221	-92.339%
2026-05-18	11.9000	11.9000	10.8000	11.4100	-13.887%	65	221	-91.674%
2026-05-15	12.2600	13.2500	12.0000	13.2500	-18.960%	45	221	-92.830%
2026-05-14	15.4500	16.8500	15.3500	16.3500	-13.032%	41	143	-94.190%
2026-05-13	17.6000	18.8300	17.6000	18.8000	+12.913%	11	135	-94.947%
2026-05-12	22.5000	22.5000	16.6500	16.6500	-29.149%	66	135	-94.294%
2026-05-11	24.9000	24.9600	21.1600	23.5000	+5.618%	133	135	-95.957%
2026-05-08	16.0000	23.3500	15.7200	22.2500	+68.945%	17	63	-95.730%
2026-05-07	13.9100	14.8500	13.1700	13.1700	-7.708%	36	57	-92.787%
2026-05-06	13.5000	14.4900	12.5900	14.2700	0.000%	28	23	-93.343%