Dark

INTC20261120C165
INTC Nov 20 2026 165.00 Call (INTC261120C00165000)
option OPRA

EOD

Aug 28, 2026

0.8200-18.000%(-0.1800)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	1.0200	1.0200	0.8100	0.8200	-18.000%	11	985	0.000%
2026-08-27	1.0500	1.0500	1.0000	1.0000	+11.111%	22	984	-18.000%
2026-08-26	0.7700	0.9000	0.7500	0.9000	+4.651%	174	983	-8.889%
2026-08-25	1.0300	1.0300	0.8600	0.8600	-1.149%	10	821	-4.651%
2026-08-24	0.8600	0.8800	0.8600	0.8700	-28.689%	117	817	-5.747%
2026-08-21	1.2400	1.2400	1.1800	1.2200	-8.955%	20	732	-32.787%
2026-08-20	1.1300	1.3400	1.1200	1.3400	-0.741%	33	742	-38.806%
2026-08-19	1.4400	1.5100	1.2600	1.3500	-25.000%	13	732	-39.259%
2026-08-18	2.3400	2.3500	1.7500	1.8000	-40.000%	72	733	-54.444%
2026-08-17	3.0500	3.3000	2.9300	3.0000	-1.961%	46	724	-72.667%
2026-08-14	3.6600	3.6700	3.0600	3.0600	-25.366%	58	720	-73.203%
2026-08-13	2.9900	4.4000	2.9900	4.1000	+24.242%	219	721	-80.000%
2026-08-12	3.1000	3.3000	2.9100	3.3000	+27.413%	63	543	-75.152%
2026-08-11	2.8000	2.8000	2.5000	2.5900	-12.500%	363	495	-68.340%
2026-08-10	2.9600	2.9600	2.7800	2.9600	-22.715%	53	534	-72.297%
2026-08-07	3.7000	3.8900	3.7000	3.8300	-7.711%	69	541	-78.590%
2026-08-06	4.0000	4.7500	4.0000	4.1500	-8.791%	128	564	-80.241%
2026-08-05	4.5500	4.6900	4.2500	4.5500	-3.191%	128	543	-81.978%
2026-08-04	4.0000	4.7200	4.0000	4.7000	+85.771%	62	553	-82.553%
2026-08-03	2.0100	2.5300	2.0100	2.5300	-18.910%	54	529	-67.589%
2026-07-31	3.1200	3.1200	3.1200	3.1200	-2.500%	15	568	-73.718%
2026-07-30	2.5800	3.4000	2.5800	3.2000	+42.222%	8	553	-74.375%
2026-07-29	2.2500	2.2500	2.2500	2.2500	-3.433%	5	552	-63.556%
2026-07-28	2.1500	2.4100	2.1500	2.3300	-24.351%	8	553	-64.807%
2026-07-27	2.8700	3.0800	2.8400	3.0800	-12.000%	75	548	-73.377%
2026-07-24	4.4000	4.4000	3.5000	3.5000	-44.444%	13	553	-76.571%
2026-07-23	6.3100	6.3100	6.3000	6.3000	-13.699%	7	553	-86.984%
2026-07-22	8.1800	8.1800	7.3000	7.3000	-8.176%	3	555	-88.767%
2026-07-21	6.5500	7.9500	6.5500	7.9500	+34.064%	12	553	-89.686%
2026-07-20	5.9500	5.9500	5.9300	5.9300	+2.241%	14	543	-86.172%
2026-07-17	5.2000	5.8000	5.2000	5.8000	-1.695%	27	550	-85.862%
2026-07-16	6.2000	6.2000	5.9000	5.9000	-4.839%	4	536	-86.102%
2026-07-15	7.8500	7.8500	6.2000	6.2000	-22.693%	3	537	-86.774%
2026-07-14	7.9700	8.0200	7.8700	8.0200	+12.958%	5	536	-89.776%
2026-07-13	7.9900	7.9900	7.1000	7.1000	-24.064%	8	537	-88.451%
2026-07-10	9.4000	9.5500	9.3400	9.3500	-12.207%	9	535	-91.230%
2026-07-09	11.9900	12.2800	10.6500	10.6500	+12.698%	59	540	-92.300%
2026-07-08	9.6500	9.6500	9.4500	9.4500	-6.897%	3	532	-91.323%
2026-07-07	11.9200	11.9200	10.1000	10.1500	-34.727%	6	531	-91.921%
2026-07-06	16.7500	16.7500	15.5500	15.5500	+14.507%	30	528	-94.727%
2026-07-02	14.7500	15.0700	13.5800	13.5800	-43.440%	79	589	-93.962%
2026-06-30	23.0000	24.0100	23.0000	24.0100	+29.574%	2	589	-96.585%
2026-06-29	17.3000	18.6500	17.3000	18.5300	-6.884%	54	590	-95.575%
2026-06-25	18.9000	20.2500	18.9000	19.9000	+2.789%	31	640	-95.879%
2026-06-24	20.0000	20.0200	19.3000	19.3600	-8.463%	26	638	-95.764%
2026-06-23	20.3500	23.7500	20.3500	21.1500	-15.230%	125	638	-96.123%
2026-06-22	25.2500	25.4500	22.8200	24.9500	+17.689%	32	632	-96.713%
2026-06-18	21.3700	21.7000	19.5000	21.2000	+33.754%	92	582	-96.132%
2026-06-17	15.4900	15.8600	15.4900	15.8500	+3.595%	22	582	-94.826%
2026-06-16	17.3100	17.3100	15.1100	15.3000	-19.643%	6	582	-94.641%
2026-06-15	19.3500	19.3500	19.0400	19.0400	+2.366%	3	579	-95.693%
2026-06-12	16.6600	18.9900	16.6600	18.6000	+33.813%	11	578	-95.591%
2026-06-11	14.4200	14.4200	12.9800	13.9000	+37.624%	52	579	-94.101%
2026-06-10	11.5000	11.5000	10.1000	10.1000	-3.810%	35	578	-91.881%
2026-06-09	12.7200	12.7200	9.9000	10.5000	-13.438%	75	555	-92.190%
2026-06-08	10.7000	12.1500	10.7000	12.1300	+51.625%	6	500	-93.240%
2026-06-05	9.3000	9.3000	8.0000	8.0000	-25.926%	79	500	-89.750%
2026-06-04	10.6500	10.9000	10.6500	10.8000	-12.903%	50	476	-92.407%
2026-06-03	13.9200	13.9200	12.4000	12.4000	+9.541%	22	457	-93.387%
2026-06-02	10.5400	11.3200	10.5400	11.3200	-9.801%	2	452	-92.756%
2026-06-01	11.7500	12.9200	11.0000	12.5500	-6.343%	31	450	-93.466%
2026-05-29	14.8500	14.8500	13.4000	13.4000	-14.377%	5	448	-93.881%
2026-05-28	15.6500	15.6500	15.6500	15.6500	-8.480%	6	449	-94.760%
2026-05-26	17.0500	17.2500	16.7000	17.1000	+7.210%	209	447	-95.205%
2026-05-22	15.9500	15.9500	15.9500	15.9500	+7.407%	49	447	-94.859%
2026-05-21	13.9000	14.8500	13.9000	14.8500	-3.634%	4	448	-94.478%
2026-05-20	15.9000	16.0000	14.4800	15.4100	+22.985%	94	448	-94.679%
2026-05-19	9.1500	12.5300	9.1500	12.5300	+19.904%	19	424	-93.456%
2026-05-18	13.6000	13.6000	10.4500	10.4500	-9.051%	88	424	-92.153%
2026-05-15	11.2500	11.9800	11.2500	11.4900	-24.853%	75	424	-92.863%
2026-05-14	15.4500	15.4500	14.4800	15.2900	-12.728%	146	362	-94.637%
2026-05-13	17.2500	18.5100	17.2400	17.5200	+5.669%	34	339	-95.320%
2026-05-12	20.9400	20.9400	15.4800	16.5800	-24.568%	153	339	-95.054%
2026-05-11	22.0000	22.0000	21.5800	21.9800	+14.838%	32	339	-96.269%
2026-05-08	13.6000	21.6000	13.6000	19.1400	+60.167%	10	206	-95.716%
2026-05-07	14.4000	14.4000	11.9500	11.9500	-11.481%	3	204	-93.138%
2026-05-06	12.9000	13.5000	11.2500	13.5000	0.000%	213	201	-93.926%