Dark

INTC20261120C42
INTC Nov 20 2026 42.00 Call (INTC261120C00042000)
option OPRA

EOD

Jul 10, 2026

69.61-24.147%(-22.16)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	69.6100	69.6100	69.6100	69.6100	-24.147%	7	710	0.000%
2026-06-25	91.7000	91.7700	91.7000	91.7700	+47.754%	2	713	-24.147%
2026-06-05	62.1100	62.1100	62.1100	62.1100	-5.363%	1	714	+12.075%
2026-06-02	65.6300	65.6300	65.6300	65.6300	-3.485%	1	714	+6.064%
2026-06-01	69.8500	69.8500	68.0000	68.0000	-9.719%	2	714	+2.368%
2026-05-29	75.3200	75.3200	75.3200	75.3200	-9.308%	1	716	-7.581%
2026-05-26	81.1300	83.0500	81.1300	83.0500	+5.796%	4	716	-16.183%
2026-05-21	78.5000	78.5000	78.5000	78.5000	+17.392%	1	714	-11.325%
2026-05-18	70.3300	70.3300	66.8700	66.8700	-3.673%	2	714	+4.098%
2026-05-15	69.4200	69.4200	69.4200	69.4200	+27.143%	10	714	+0.274%
2026-04-30	53.7500	54.6000	53.7500	54.6000	+1.205%	2	713	+27.491%
2026-04-29	53.9500	53.9500	53.9500	53.9500	+20.694%	1	712	+29.027%
2026-04-27	45.0000	45.0000	44.7000	44.7000	+7.581%	8	712	+55.727%
2026-04-24	43.7000	43.7000	41.3000	41.5500	+54.174%	203	713	+67.533%
2026-04-22	27.1000	27.1000	26.9500	26.9500	-0.407%	29	913	+158.293%
2026-04-20	27.0600	27.0600	27.0600	27.0600	-12.427%	1	917	+157.243%
2026-04-17	31.0500	31.0500	30.9000	30.9000	+4.746%	4	917	+125.275%
2026-04-16	28.0000	29.5000	27.6500	29.5000	+14.920%	8	914	+135.966%
2026-04-14	25.6700	25.6700	25.6700	25.6700	-3.315%	2	908	+171.173%
2026-04-13	26.0100	26.8000	26.0100	26.5500	+9.938%	7	908	+162.185%
2026-04-09	22.6700	24.1500	22.6000	24.1500	+13.915%	69	966	+188.240%
2026-04-08	19.0000	21.2000	18.8000	21.2000	+27.711%	80	965	+228.349%
2026-04-07	17.0000	17.0000	15.5000	16.6000	+11.785%	63	965	+319.337%
2026-04-06	15.2000	15.2000	14.8500	14.8500	+4.504%	31	963	+368.754%
2026-04-02	14.3000	14.3000	14.2100	14.2100	+13.227%	27	937	+389.866%
2026-04-01	12.5000	12.5500	12.5000	12.5500	+26.768%	2	937	+454.661%
2026-03-31	9.9000	9.9000	9.9000	9.9000	+24.528%	1	937	+603.131%
2026-03-30	8.9500	8.9500	7.9500	7.9500	-19.534%	8	938	+775.597%
2026-03-27	9.8800	9.8800	9.8800	9.8800	-8.093%	1	936	+604.555%
2026-03-26	11.7000	11.7000	10.7500	10.7500	-13.655%	6	935	+547.535%
2026-03-25	12.4500	12.4500	12.4500	12.4500	+16.138%	2	938	+459.116%
2026-03-20	11.0900	11.0900	10.7200	10.7200	-4.286%	3	937	+549.347%
2026-03-19	11.2000	11.2000	11.2000	11.2000	+11.443%	2	939	+521.518%
2026-03-17	10.5000	10.5000	10.0500	10.0500	-14.103%	174	941	+592.637%
2026-03-16	13.7000	13.7000	11.7000	11.7000	-8.807%	24	870	+494.957%
2026-03-12	12.8300	12.8300	12.8300	12.8300	-1.308%	5	872	+442.557%
2026-03-11	13.0000	13.0000	13.0000	13.0000	+3.175%	300	870	+435.462%
2026-03-10	12.6000	12.6000	12.6000	12.6000	+12.500%	1	877	+452.460%
2026-03-09	9.7700	11.2000	9.7500	11.2000	+5.461%	505	877	+521.518%
2026-03-06	10.6200	10.6200	10.6200	10.6200	+2.609%	3	990	+555.461%
2026-03-04	10.3500	10.3500	10.3500	10.3500	+4.020%	1	987	+572.560%
2026-03-03	9.9500	9.9500	9.9300	9.9500	-13.252%	10	987	+599.598%
2026-02-27	10.5000	11.4700	10.5000	11.4700	+2.870%	2	987	+506.888%
2026-02-26	11.3600	11.3600	11.1500	11.1500	-4.701%	2	987	+524.305%
2026-02-25	11.6900	11.7000	11.6500	11.7000	-2.092%	94	942	+494.957%
2026-02-24	11.4400	11.9500	11.4400	11.9500	+17.850%	4	942	+482.510%
2026-02-23	10.3000	10.3000	10.1400	10.1400	-17.561%	9	942	+586.489%
2026-02-17	12.3000	12.3000	12.3000	12.3000	-19.922%	1	937	+465.935%
2026-02-09	15.4800	15.6500	15.3600	15.3600	-0.967%	4	938	+353.190%
2026-02-06	14.7000	15.5100	14.7000	15.5100	+10.000%	68	936	+348.807%
2026-02-05	14.0000	14.1000	13.0000	14.1000	+2.920%	89	918	+393.688%
2026-02-04	12.5000	13.7000	12.5000	13.7000	+7.451%	46	851	+408.102%
2026-02-02	12.7500	12.7500	12.7500	12.7500	-5.204%	1	877	+445.961%
2026-01-30	13.4500	13.4500	13.4500	13.4500	0.000%	3	877	+417.546%
2026-01-29	13.0000	13.4500	13.0000	13.4500	-1.465%	704	880	+417.546%
2026-01-28	13.0000	14.2500	13.0000	13.6500	+33.431%	1,026	1,419	+409.963%
2026-01-27	10.2300	10.2300	10.2300	10.2300	+6.897%	1	2,409	+580.450%
2026-01-26	10.6200	10.6200	9.4500	9.5700	-13.000%	2,337	2,408	+627.377%
2026-01-23	12.7000	12.7000	11.0000	11.0000	-38.889%	29	97	+532.818%
2026-01-22	18.0500	18.4700	17.8000	18.0000	-2.439%	23	85	+286.722%
2026-01-21	18.0000	18.4500	18.0000	18.4500	+32.734%	2	85	+277.290%
2026-01-20	13.4700	14.8600	13.4700	13.9000	+9.020%	6	85	+400.791%
2026-01-16	12.7300	13.0500	12.6800	12.7500	-11.520%	25	92	+445.961%
2026-01-15	14.4100	14.4100	14.4100	14.4100	+4.420%	6	92	+383.067%
2026-01-14	13.9700	14.0000	13.6000	13.8000	+8.661%	15	86	+404.420%
2026-01-13	12.7000	12.7000	12.7000	12.7000	+17.702%	6	77	+448.110%
2026-01-12	11.4300	11.5000	10.7900	10.7900	-8.945%	14	71	+545.134%
2026-01-09	9.9500	11.8500	9.9500	11.8500	+32.254%	26	61	+487.426%
2026-01-08	9.0000	9.0000	8.9600	8.9600	-9.128%	7	54	+676.897%
2026-01-07	9.8000	11.4000	9.7900	9.8600	+22.943%	51	47	+605.984%
2026-01-05	8.0200	8.0200	8.0200	8.0200	+8.672%	1	8	+767.955%
2026-01-02	6.7200	7.3800	6.7200	7.3800	+11.312%	2	8	+843.225%
2025-12-30	6.0500	6.6300	6.0500	6.6300	+17.553%	2	6	+949.925%
2025-12-29	5.6400	5.6400	5.6400	5.6400	+2.174%	1	4	+1,134.220%
2025-12-26	5.5200	5.5200	5.5200	5.5200	-6.441%	1	3	+1,161.051%
2025-12-22	5.9000	5.9000	5.9000	5.9000	0.000%	2	2	+1,079.831%