Dark

INTC20261120C40
INTC Nov 20 2026 40.00 Call (INTC261120C00040000)
option OPRA

EOD

Jul 16, 2026

58.02-9.767%(-6.28)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	58.0200	58.0200	58.0200	58.0200	-9.767%	9	428	0.000%
2026-07-13	64.3000	64.3000	64.3000	64.3000	-10.095%	10	433	-9.767%
2026-07-10	71.5200	71.5200	71.5200	71.5200	+3.457%	1	433	-18.876%
2026-07-08	69.1300	69.1300	69.1300	69.1300	-2.743%	3	434	-16.071%
2026-07-07	71.0800	71.0800	71.0800	71.0800	-16.268%	2	434	-18.374%
2026-07-02	84.8900	84.8900	84.8900	84.8900	-16.652%	7	434	-31.653%
2026-06-30	101.8700	101.8700	101.8500	101.8500	+14.233%	4	434	-43.034%
2026-06-29	89.1600	89.1600	89.1600	89.1600	-0.022%	1	438	-34.926%
2026-06-26	89.1800	89.1800	89.1800	89.1800	-4.814%	1	439	-34.941%
2026-06-25	93.5500	93.6900	93.5500	93.6900	+1.473%	2	438	-38.072%
2026-06-24	92.3300	92.3300	92.3300	92.3300	+0.195%	7	438	-37.160%
2026-06-18	92.1500	92.1500	92.1500	92.1500	+5.944%	1	431	-37.037%
2026-06-16	86.9800	86.9800	86.9800	86.9800	-2.270%	1	431	-33.295%
2026-06-15	89.0000	89.0000	89.0000	89.0000	+29.927%	1	430	-34.809%
2026-06-10	68.5000	68.5000	68.5000	68.5000	+10.931%	1	429	-15.299%
2026-06-05	65.8800	65.8800	61.7500	61.7500	-24.511%	2	429	-6.040%
2026-05-28	81.8000	81.8000	81.8000	81.8000	-3.195%	1	428	-29.071%
2026-05-26	83.0000	84.5000	83.0000	84.5000	+1.734%	20	429	-31.337%
2026-05-22	83.0600	83.0600	83.0600	83.0600	+9.578%	1	429	-30.147%
2026-05-18	75.8000	75.8000	75.8000	75.8000	+6.386%	1	430	-23.456%
2026-05-15	69.9800	71.5800	69.5000	71.2500	-12.716%	7	430	-18.568%
2026-05-13	82.5200	82.5200	81.6300	81.6300	-0.049%	5	434	-28.923%
2026-05-12	86.7500	86.7500	80.1000	81.6700	+11.632%	3	426	-28.958%
2026-05-07	73.1600	73.1600	73.1600	73.1600	+3.042%	2	426	-20.694%
2026-05-05	71.0000	71.0000	71.0000	71.0000	+15.635%	1	424	-18.282%
2026-05-01	61.4000	61.4000	61.4000	61.4000	+12.146%	3	424	-5.505%
2026-04-30	54.7500	54.7500	54.7500	54.7500	-1.066%	3	424	+5.973%
2026-04-29	54.8500	55.6500	54.5000	55.3400	+20.593%	31	421	+4.843%
2026-04-27	45.8900	45.8900	45.8900	45.8900	+3.847%	8	430	+26.433%
2026-04-24	46.4600	46.4600	44.1900	44.1900	+54.241%	74	422	+31.297%
2026-04-22	29.2200	29.2200	28.6500	28.6500	-1.241%	4	444	+102.513%
2026-04-20	29.0100	29.0100	29.0100	29.0100	-11.770%	5	442	+100.000%
2026-04-17	32.8800	32.8800	32.8800	32.8800	+6.065%	5	442	+76.460%
2026-04-16	29.1500	31.0000	29.1500	31.0000	+19.461%	13	437	+87.161%
2026-04-14	28.3500	28.3500	25.9500	25.9500	-9.424%	6	431	+123.584%
2026-04-13	27.9900	28.6600	27.9900	28.6500	+9.351%	3	431	+102.513%
2026-04-10	26.4800	26.4800	26.2000	26.2000	+6.939%	2	429	+121.450%
2026-04-09	24.2500	24.8000	24.2000	24.5000	+9.424%	70	430	+136.816%
2026-04-08	19.8000	22.7500	19.8000	22.3900	+25.716%	127	459	+159.134%
2026-04-07	17.3800	17.8200	17.3800	17.8100	+5.385%	4	569	+225.772%
2026-04-06	16.9000	16.9000	16.9000	16.9000	+19.858%	10	567	+243.314%
2026-04-02	14.1000	14.1000	14.1000	14.1000	+0.714%	100	567	+311.489%
2026-04-01	14.0000	14.0000	14.0000	14.0000	+55.902%	1	567	+314.429%
2026-03-30	9.2400	9.2400	8.9800	8.9800	-16.698%	11	568	+546.102%
2026-03-27	10.7800	10.7800	10.7800	10.7800	-5.356%	10	572	+438.219%
2026-03-26	11.3900	11.3900	11.3900	11.3900	+5.463%	3	568	+409.394%
2026-03-24	10.8000	10.8000	10.8000	10.8000	-1.818%	1	571	+437.222%
2026-03-23	11.0500	11.0500	11.0000	11.0000	-9.688%	2	570	+427.455%
2026-03-20	12.1500	12.1800	12.1500	12.1800	+2.785%	2	569	+376.355%
2026-03-18	11.7400	11.8500	11.7400	11.8500	+1.717%	2	568	+389.620%
2026-03-17	11.3900	11.6500	11.3900	11.6500	-9.339%	3	568	+398.026%
2026-03-12	12.8500	12.8500	12.8500	12.8500	-11.073%	3	568	+351.518%
2026-03-11	14.7800	14.7800	14.4500	14.4500	+4.710%	10	568	+301.522%
2026-03-10	13.6600	13.8000	13.6600	13.8000	+28.731%	2	561	+320.435%
2026-03-03	10.6500	10.7200	10.6500	10.7200	-10.667%	3	561	+441.231%
2026-02-27	12.0000	12.0000	12.0000	12.0000	-5.138%	1	558	+383.500%
2026-02-25	12.6900	12.7000	12.6500	12.6500	-2.692%	302	431	+358.656%
2026-02-24	12.3500	13.0000	12.3500	13.0000	+20.370%	26	431	+346.308%
2026-02-20	10.6000	10.8000	10.6000	10.8000	-10.373%	6	435	+437.222%
2026-02-19	12.0500	12.0500	12.0500	12.0500	-4.441%	3	429	+381.494%
2026-02-17	12.6100	12.6100	12.6100	12.6100	-9.281%	10	426	+360.111%
2026-02-13	12.6900	13.9000	12.6900	13.9000	-2.182%	201	327	+317.410%
2026-02-11	14.2100	14.2100	14.2100	14.2100	+3.345%	3	327	+308.304%
2026-02-10	13.7500	13.7500	13.7500	13.7500	-17.566%	3	327	+321.964%
2026-02-09	16.6800	16.6800	16.6800	16.6800	+2.963%	3	327	+247.842%
2026-02-06	15.1500	16.2000	15.1500	16.2000	+6.931%	13	324	+258.148%
2026-02-05	15.1500	15.1500	15.1500	15.1500	+6.690%	10	324	+282.970%
2026-02-04	14.1600	14.2000	13.7000	14.2000	-8.091%	42	324	+308.592%
2026-02-03	15.1500	15.4500	15.1500	15.4500	+7.516%	3	335	+275.534%
2026-02-02	14.3700	14.3700	14.3700	14.3700	-0.897%	4	334	+303.758%
2026-01-29	14.5000	14.5000	14.5000	14.5000	-3.654%	5	334	+300.138%
2026-01-28	14.0000	15.2400	14.0000	15.0500	+32.716%	34	329	+285.515%
2026-01-27	10.9000	11.6000	10.9000	11.3400	+11.176%	7	299	+411.640%
2026-01-26	10.8500	10.8500	10.1300	10.2000	-16.049%	111	294	+468.824%
2026-01-23	14.2200	14.2200	11.6900	12.1500	-38.945%	152	275	+377.531%
2026-01-22	19.0400	19.9000	18.9500	19.9000	+7.162%	86	196	+191.558%
2026-01-21	15.2000	19.4900	15.2000	18.5700	+21.770%	17	137	+212.439%
2026-01-20	15.0000	15.9700	15.0000	15.2500	+8.387%	12	141	+280.459%
2026-01-16	14.0700	14.0700	14.0700	14.0700	-8.873%	4	142	+312.367%
2026-01-15	15.4400	15.4400	15.4400	15.4400	+1.914%	1	142	+275.777%
2026-01-14	14.6700	15.1500	14.5500	15.1500	+5.944%	25	141	+282.970%
2026-01-13	12.9100	14.3000	12.9100	14.3000	+13.492%	96	124	+305.734%
2026-01-12	12.5500	12.6000	12.5500	12.6000	+9.565%	6	64	+360.476%
2026-01-09	11.9000	11.9000	11.4800	11.5000	+22.732%	8	61	+404.522%
2026-01-08	10.7000	10.7000	9.3700	9.3700	-10.421%	2	62	+519.210%
2026-01-07	9.8200	11.3100	9.8200	10.4600	+24.524%	11	62	+454.685%
2026-01-06	8.4000	8.4700	8.3400	8.4000	-1.524%	16	52	+590.714%
2026-01-05	8.9000	8.9000	8.5300	8.5300	-1.387%	11	46	+580.188%
2026-01-02	7.3500	8.6500	7.3500	8.6500	+26.833%	2	46	+570.751%
2025-12-31	6.9000	6.9000	6.7000	6.8200	-2.571%	6	43	+750.733%
2025-12-30	7.0500	7.5000	6.6700	7.0000	+14.566%	33	43	+728.857%
2025-12-24	6.1000	6.1100	6.1000	6.1100	-10.803%	5	15	+849.591%
2025-12-22	6.9600	6.9600	6.8500	6.8500	0.000%	15	15	+747.007%