Dark

INTC20261120C45
INTC Nov 20 2026 45.00 Call (INTC261120C00045000)
option OPRA

EOD

Jul 16, 2026

55.73-12.388%(-7.88)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	55.4000	55.7300	55.4000	55.7300	-12.388%	8	5,162	0.000%
2026-07-14	63.6100	63.6100	63.6100	63.6100	+5.140%	4	5,157	-12.388%
2026-07-13	60.5000	60.5000	60.5000	60.5000	-8.333%	1	5,157	-7.884%
2026-07-07	68.8500	68.8500	66.0000	66.0000	-12.000%	6	5,157	-15.561%
2026-07-02	86.7000	86.7000	75.0000	75.0000	-13.074%	2	5,152	-25.693%
2026-07-01	86.2800	86.2800	86.2800	86.2800	-10.941%	1	5,152	-35.408%
2026-06-30	97.0600	98.1000	96.8800	96.8800	+21.510%	13	5,153	-42.475%
2026-06-29	79.7300	79.7300	79.7300	79.7300	-8.356%	3	5,153	-30.102%
2026-06-24	87.0000	87.0000	87.0000	87.0000	-0.900%	1	5,156	-35.943%
2026-06-18	91.6000	91.6000	87.7900	87.7900	+7.257%	2	5,155	-36.519%
2026-06-12	81.8500	81.8500	81.8500	81.8500	+19.193%	1	5,155	-31.912%
2026-06-08	64.0000	68.6700	64.0000	68.6700	+13.410%	2	5,155	-18.844%
2026-06-05	60.5500	60.5500	60.5500	60.5500	-7.571%	1	5,156	-7.960%
2026-06-04	65.5100	65.5100	65.5100	65.5100	+0.847%	1	5,156	-14.929%
2026-06-02	62.2800	64.9600	62.2800	64.9600	-1.441%	26	5,157	-14.209%
2026-06-01	67.6300	67.9200	65.8000	65.9100	-12.003%	55	5,133	-15.445%
2026-05-29	75.8000	75.8000	74.9000	74.9000	-3.230%	20	5,102	-25.594%
2026-05-28	77.4000	77.4000	77.4000	77.4000	+7.202%	5	5,101	-27.997%
2026-05-21	72.2500	72.2500	72.2000	72.2000	-1.929%	6	5,101	-22.812%
2026-05-20	74.7600	74.7600	73.6200	73.6200	+6.804%	2	5,101	-24.300%
2026-05-19	60.3500	68.9300	60.3500	68.9300	+4.677%	4	5,101	-19.150%
2026-05-15	65.8500	65.8500	65.8500	65.8500	-10.090%	10	5,101	-15.368%
2026-05-14	72.3000	73.2400	72.3000	73.2400	-7.350%	2	5,101	-23.908%
2026-05-13	79.0500	79.0500	79.0500	79.0500	+9.034%	1	5,101	-29.500%
2026-05-12	73.5600	73.9800	72.5000	72.5000	-13.298%	3	5,101	-23.131%
2026-05-11	89.0000	89.0000	83.6200	83.6200	-1.624%	2	5,101	-33.353%
2026-05-08	73.3000	85.0000	73.3000	85.0000	+24.633%	2	5,102	-34.435%
2026-05-07	68.4500	70.9500	68.2000	68.2000	-0.915%	14	5,103	-18.284%
2026-05-06	66.6500	68.8300	65.0400	68.8300	+5.084%	4	5,095	-19.032%
2026-05-05	64.0000	65.9400	64.0000	65.5000	+14.371%	17	5,095	-14.916%
2026-05-01	57.1500	57.2700	57.0300	57.2700	+9.503%	7	5,102	-2.689%
2026-04-30	50.4000	52.3000	50.4000	52.3000	+0.577%	4	5,102	+6.558%
2026-04-29	49.7100	52.0000	49.7100	52.0000	+23.957%	81	5,104	+7.173%
2026-04-28	41.9500	41.9500	41.9500	41.9500	-0.119%	2	5,059	+32.849%
2026-04-27	41.8800	42.0000	41.4500	42.0000	+7.417%	11	5,059	+32.690%
2026-04-24	41.0000	41.0600	38.0000	39.1000	+44.654%	36	5,064	+42.532%
2026-04-23	27.1000	27.1000	26.0500	27.0300	+6.880%	6	5,088	+106.178%
2026-04-22	25.2000	25.2900	25.2000	25.2900	-1.786%	2	5,088	+120.364%
2026-04-21	26.3400	26.3500	25.5000	25.7500	+2.794%	11	5,083	+116.427%
2026-04-20	25.4900	25.4900	24.7000	25.0500	-10.054%	17	5,083	+122.475%
2026-04-17	28.5800	28.8000	27.8500	27.8500	+9.216%	134	5,087	+100.108%
2026-04-16	25.5000	25.5000	25.5000	25.5000	+2.000%	5	5,078	+118.549%
2026-04-15	24.0000	25.0000	24.0000	25.0000	+8.696%	12	5,083	+122.920%
2026-04-14	24.0000	24.0000	23.0000	23.0000	-8.000%	4	5,095	+142.304%
2026-04-13	24.0100	25.0000	24.0100	25.0000	+7.991%	7	5,094	+122.920%
2026-04-10	23.0400	23.1500	23.0400	23.1500	+5.227%	15	5,094	+140.734%
2026-04-09	21.3000	22.0000	21.2000	22.0000	+12.245%	808	5,079	+153.318%
2026-04-08	16.7000	19.6000	16.7000	19.6000	+31.987%	21	5,589	+184.337%
2026-04-07	14.0000	15.0000	14.0000	14.8500	+11.236%	36	5,589	+275.286%
2026-04-06	13.5000	14.5700	13.3500	13.3500	+1.521%	58	5,597	+317.453%
2026-04-02	11.0000	13.1500	11.0000	13.1500	+17.411%	2,334	7,085	+323.802%
2026-04-01	10.9800	11.7100	10.9800	11.2000	+34.615%	147	7,085	+397.589%
2026-03-31	7.4000	8.3200	7.4000	8.3200	+14.759%	16	6,971	+569.832%
2026-03-30	7.6000	7.6000	7.0500	7.2500	-14.201%	3,513	6,966	+668.690%
2026-03-27	8.5000	8.5000	8.3700	8.4500	-5.481%	7	3,459	+559.527%
2026-03-26	9.4000	9.4000	8.9400	8.9400	-21.025%	4	3,459	+523.378%
2026-03-25	9.6500	11.3200	9.6500	11.3200	+27.765%	3	3,455	+392.314%
2026-03-24	8.5600	8.8600	8.5000	8.8600	-1.556%	211	3,455	+529.007%
2026-03-23	9.6500	9.6500	9.0000	9.0000	+1.351%	210	3,264	+519.222%
2026-03-20	9.9800	9.9800	8.8800	8.8800	-9.388%	5	3,054	+527.590%
2026-03-19	8.8000	10.0000	8.7800	9.8000	+5.263%	25	3,054	+468.673%
2026-03-18	9.0700	9.3100	9.0700	9.3100	+2.873%	12	3,047	+498.604%
2026-03-17	9.5300	9.6300	9.0500	9.0500	-24.583%	11	3,040	+515.801%
2026-03-16	12.0000	12.0000	12.0000	12.0000	+17.532%	1	3,030	+364.417%
2026-03-13	10.2100	10.2100	10.2100	10.2100	-1.827%	1	3,030	+445.837%
2026-03-12	10.4000	10.4000	10.4000	10.4000	-10.345%	220	3,030	+435.865%
2026-03-11	11.6200	11.7000	11.5100	11.6000	+7.407%	10	2,830	+380.431%
2026-03-10	10.0100	11.5400	10.0100	10.8000	+17.391%	57	2,833	+416.019%
2026-03-09	8.7500	9.2000	8.7500	9.2000	-1.075%	204	2,820	+505.761%
2026-03-06	9.7000	9.7000	9.3000	9.3000	-7.921%	3	2,616	+499.247%
2026-03-05	10.0100	10.3500	10.0100	10.1000	+0.498%	13	2,614	+451.782%
2026-03-04	10.2000	10.2000	10.0500	10.0500	+15.517%	2	2,625	+454.527%
2026-03-03	8.3800	8.8000	8.3800	8.7000	-12.563%	2,262	2,626	+540.575%
2026-03-02	9.9500	9.9500	9.9500	9.9500	0.000%	1	568	+460.101%
2026-02-27	10.0000	10.1500	9.9500	9.9500	+2.051%	90	568	+460.101%
2026-02-26	9.3500	9.7500	9.3500	9.7500	-10.714%	2	636	+471.590%
2026-02-25	10.1500	10.9200	10.1500	10.9200	+4.000%	8	640	+410.348%
2026-02-24	9.5500	10.5000	9.5500	10.5000	+21.387%	457	640	+430.762%
2026-02-23	9.0000	9.0000	8.5500	8.6500	-4.840%	56	449	+544.277%
2026-02-20	8.9100	9.0900	8.6500	9.0900	-3.195%	94	403	+513.091%
2026-02-19	9.3000	9.4000	9.3000	9.3900	-5.152%	18	310	+493.504%
2026-02-18	9.9000	9.9000	9.9000	9.9000	-9.341%	2	297	+462.929%
2026-02-17	10.5800	10.9200	10.5800	10.9200	-6.024%	5	295	+410.348%
2026-02-13	10.7500	11.6200	10.7500	11.6200	+5.636%	10	286	+379.604%
2026-02-12	12.0400	12.0400	11.0000	11.0000	-6.383%	5	286	+406.636%
2026-02-11	12.7500	12.7500	11.7500	11.7500	+3.524%	6	286	+374.298%
2026-02-10	12.3000	12.6000	11.3500	11.3500	-17.274%	9	291	+391.013%
2026-02-09	13.1500	13.7200	13.1500	13.7200	-2.349%	6	297	+306.195%
2026-02-06	13.5000	14.2000	13.5000	14.0500	+10.892%	4	294	+296.655%
2026-02-03	14.0000	14.0000	12.6700	12.6700	-0.158%	5	294	+339.858%
2026-02-02	12.2000	12.6900	12.2000	12.6900	+16.851%	17	293	+339.165%
2026-01-30	11.1500	11.1500	10.8600	10.8600	-9.651%	3	304	+413.168%
2026-01-29	11.6000	12.1000	11.6000	12.0200	-4.603%	7	304	+363.644%
2026-01-28	12.0000	12.6700	11.6500	12.6000	+38.007%	22	305	+342.302%
2026-01-27	9.1000	9.4300	8.8500	9.1300	+10.667%	14	302	+510.405%
2026-01-26	9.4000	9.4000	8.1300	8.2500	-16.667%	236	292	+575.515%
2026-01-23	11.0500	11.5000	9.4500	9.9000	-40.541%	89	182	+462.929%
2026-01-22	16.4000	17.0200	16.4000	16.6500	+3.416%	108	116	+234.715%
2026-01-21	15.2500	16.7700	15.2000	16.1000	+28.800%	14	212	+246.149%
2026-01-20	13.3900	13.3900	12.5000	12.5000	+8.696%	3	203	+345.840%
2026-01-16	13.3900	13.3900	11.2900	11.5000	-7.853%	25	194	+384.609%
2026-01-15	13.0500	13.7000	12.4500	12.4800	+1.878%	18	194	+346.554%
2026-01-14	12.4500	12.8400	12.2500	12.2500	-1.210%	7	194	+354.939%
2026-01-13	10.8800	12.4000	10.8800	12.4000	+26.789%	42	187	+349.435%
2026-01-12	10.1200	10.2000	9.7500	9.7800	-6.857%	23	197	+469.836%
2026-01-09	9.7500	10.7300	9.5000	10.5000	+40.000%	147	186	+430.762%
2026-01-08	7.9000	7.9000	7.5000	7.5000	-12.993%	17	107	+643.067%
2026-01-07	8.0000	10.0000	8.0000	8.6200	+22.270%	58	104	+546.520%
2026-01-06	6.7000	7.0500	6.6500	7.0500	+3.524%	13	58	+690.496%
2026-01-05	8.3600	8.3600	6.8100	6.8100	+12.562%	15	45	+718.355%
2026-01-02	5.5400	6.7600	5.5400	6.0500	+11.009%	28	45	+821.157%
2025-12-31	5.4000	5.4500	5.3500	5.4500	-6.034%	15	6	+922.569%
2025-12-30	5.1000	5.8000	5.1000	5.8000	+19.588%	2	6	+860.862%
2025-12-29	4.8500	4.8500	4.8500	4.8500	+7.778%	1	5	+1,049.072%
2025-12-24	4.5000	4.5000	4.5000	4.5000	-9.091%	2	2	+1,138.444%
2025-12-23	4.9700	4.9700	4.9500	4.9500	0.000%	2	2	+1,025.859%