Dark

INTC20261120C47
INTC Nov 20 2026 47.00 Call (INTC261120C00047000)
option OPRA

EOD

Jul 13, 2026

60.15-2.275%(-1.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	58.6000	60.1500	58.6000	60.1500	-2.275%	3	533	0.000%
2026-07-08	64.2400	64.2400	61.5500	61.5500	-4.677%	42	533	-2.275%
2026-07-07	67.7000	69.6000	64.5000	64.5700	-12.507%	20	534	-6.845%
2026-07-02	73.8000	73.8000	73.8000	73.8000	-12.951%	1	539	-18.496%
2026-07-01	84.7800	84.7800	84.7800	84.7800	-8.147%	2	539	-29.052%
2026-06-25	92.3000	92.3000	92.3000	92.3000	-1.283%	1	540	-34.832%
2026-06-22	93.5000	93.5000	93.5000	93.5000	+13.196%	1	541	-35.668%
2026-06-15	84.5000	84.5300	82.6000	82.6000	+22.045%	4	541	-27.179%
2026-06-11	67.6800	67.6800	67.6800	67.6800	+13.102%	3	541	-11.126%
2026-06-09	64.5300	64.5300	55.7300	59.8400	-9.974%	33	544	+0.518%
2026-06-08	66.4000	66.5900	66.2600	66.4700	+13.295%	27	530	-9.508%
2026-06-05	58.6700	58.6700	58.6700	58.6700	-10.291%	1	513	+2.523%
2026-06-04	65.4000	65.4000	65.4000	65.4000	+4.976%	1	513	-8.028%
2026-06-02	62.3000	62.3000	62.3000	62.3000	-12.952%	1	513	-3.451%
2026-05-29	71.5700	71.5700	71.5700	71.5700	-2.026%	1	514	-15.956%
2026-05-22	74.0000	74.0000	73.0500	73.0500	-0.314%	70	514	-17.659%
2026-05-20	73.2800	73.2800	73.2800	73.2800	+11.131%	1	479	-17.918%
2026-05-19	66.7300	66.7300	65.9400	65.9400	+9.662%	4	477	-8.781%
2026-05-18	60.1300	60.1300	60.1300	60.1300	-7.492%	2	477	+0.033%
2026-05-15	63.8600	65.0000	63.3200	65.0000	-7.867%	10	477	-7.462%
2026-05-14	70.5500	70.5500	70.5500	70.5500	-1.755%	1	472	-14.741%
2026-05-12	73.4000	73.4000	71.8100	71.8100	-12.331%	7	472	-16.237%
2026-05-11	85.2000	85.2000	81.9100	81.9100	+13.606%	5	472	-26.566%
2026-05-08	72.1000	72.1000	72.1000	72.1000	+7.005%	1	470	-16.574%
2026-05-07	67.8200	67.8200	67.3800	67.3800	+0.328%	2	470	-10.730%
2026-05-06	67.1600	67.1600	67.1600	67.1600	+4.987%	3	470	-10.438%
2026-05-05	64.8100	64.8100	63.8100	63.9700	+22.267%	34	470	-5.972%
2026-05-04	53.2500	55.2000	52.3200	52.3200	+3.995%	67	502	+14.966%
2026-04-30	48.5800	50.4700	48.5800	50.3100	+31.529%	8	502	+19.559%
2026-04-28	39.0200	39.0200	38.2500	38.2500	-0.778%	2	498	+57.255%
2026-04-24	39.4800	41.1000	38.3900	38.5500	+53.098%	11	499	+56.031%
2026-04-23	25.4500	25.4500	25.1800	25.1800	+7.607%	32	503	+138.880%
2026-04-22	24.9000	24.9000	23.4000	23.4000	-0.973%	5	475	+157.051%
2026-04-20	23.6000	23.6300	23.6000	23.6300	-9.185%	8	475	+154.549%
2026-04-17	27.3000	27.8500	26.0200	26.0200	+6.639%	13	483	+131.168%
2026-04-16	24.2500	24.4500	24.2500	24.4000	+11.416%	3	475	+146.516%
2026-04-14	21.5400	21.9000	21.5400	21.9000	-8.291%	32	475	+174.658%
2026-04-13	22.9800	23.8800	22.9800	23.8800	+11.485%	3	452	+151.884%
2026-04-10	20.5000	21.5500	20.5000	21.4200	+8.456%	6	454	+180.812%
2026-04-09	19.3500	20.0000	19.3500	19.7500	+12.857%	8	456	+204.557%
2026-04-08	15.5000	17.5000	15.5000	17.5000	+23.239%	30	455	+243.714%
2026-04-07	14.2000	14.2000	14.2000	14.2000	+9.231%	5	459	+323.592%
2026-04-06	13.0000	13.0000	13.0000	13.0000	+8.514%	1	459	+362.692%
2026-04-02	10.2000	11.9800	10.2000	11.9800	+14.641%	5	460	+402.087%
2026-04-01	9.5000	10.8000	9.5000	10.4500	+32.278%	52	460	+475.598%
2026-03-31	6.7000	7.9500	6.7000	7.9000	+21.538%	4	464	+661.392%
2026-03-30	7.3200	7.3200	6.5000	6.5000	-16.667%	7	462	+825.385%
2026-03-27	7.7200	7.9600	7.4000	7.8000	-10.345%	40	457	+671.154%
2026-03-26	8.7000	8.7000	8.7000	8.7000	-12.121%	2	453	+591.379%
2026-03-25	8.8400	10.4000	8.8400	9.9000	+30.263%	76	453	+507.576%
2026-03-24	7.9500	7.9500	7.6000	7.6000	-9.524%	2	442	+691.447%
2026-03-23	8.7800	8.7800	8.4000	8.4000	+3.067%	33	442	+616.071%
2026-03-20	10.0500	10.0500	8.1500	8.1500	+1.748%	8	437	+638.037%
2026-03-19	8.0100	8.0100	8.0100	8.0100	-8.977%	1	435	+650.936%
2026-03-18	8.8000	8.8000	8.8000	8.8000	+6.280%	1	434	+583.523%
2026-03-17	8.7300	8.7300	8.2500	8.2800	-15.077%	14	435	+626.449%
2026-03-16	10.8500	11.0000	9.7500	9.7500	-1.015%	29	427	+516.923%
2026-03-13	9.8500	9.8500	9.8500	9.8500	+7.650%	1	421	+510.660%
2026-03-12	9.8000	9.8000	9.1500	9.1500	-13.270%	16	420	+557.377%
2026-03-11	10.1900	11.0000	10.1900	10.5500	+14.924%	19	406	+470.142%
2026-03-10	9.3300	9.6500	9.1800	9.1800	+14.750%	31	398	+555.229%
2026-03-09	8.0000	8.0000	8.0000	8.0000	-8.571%	2	389	+651.875%
2026-03-06	8.5000	8.7500	8.5000	8.7500	-0.906%	22	395	+587.429%
2026-03-05	8.8300	8.8300	8.8300	8.8300	+7.946%	4	373	+581.200%
2026-03-04	8.1800	8.1800	8.1800	8.1800	+7.490%	1	375	+635.330%
2026-03-03	7.8500	7.9100	7.6100	7.6100	-14.972%	22	374	+690.407%
2026-03-02	8.6000	8.9500	8.6000	8.9500	-3.970%	25	361	+572.067%
2026-02-27	9.3200	9.3200	9.3200	9.3200	+2.870%	1	347	+545.386%
2026-02-26	8.6400	9.0600	8.6400	9.0600	-11.696%	2	346	+563.907%
2026-02-25	9.5000	10.2600	9.5000	10.2600	+6.986%	8	344	+486.257%
2026-02-24	9.4000	9.6000	9.4000	9.5900	+19.725%	7	344	+527.216%
2026-02-23	8.4500	8.4500	8.0100	8.0100	-4.187%	17	343	+650.936%
2026-02-20	8.4000	8.4000	8.3500	8.3600	-4.566%	3	333	+619.498%
2026-02-19	8.7300	8.7600	8.7300	8.7600	-11.604%	13	332	+586.644%
2026-02-17	9.9100	9.9100	9.9100	9.9100	-3.693%	2	329	+506.963%
2026-02-13	10.7200	10.7200	10.2900	10.2900	-1.058%	3	326	+484.548%
2026-02-12	11.2000	11.2000	10.4000	10.4000	-4.587%	2	326	+478.365%
2026-02-11	11.0000	11.2000	10.9000	10.9000	+2.540%	10	326	+451.835%
2026-02-10	12.0000	12.0000	10.6300	10.6300	-16.299%	5	326	+465.851%
2026-02-09	11.6500	12.7000	11.5000	12.7000	-2.308%	4	322	+373.622%
2026-02-06	12.6000	13.0600	12.6000	13.0000	+13.043%	4	319	+362.692%
2026-02-05	11.7800	11.7800	11.5000	11.5000	-1.033%	3	320	+423.043%
2026-02-04	11.6200	11.6200	11.6200	11.6200	-7.778%	1	320	+417.642%
2026-02-03	12.5000	12.6000	12.5000	12.6000	+5.439%	5	321	+377.381%
2026-02-02	10.5700	11.9500	10.5700	11.9500	+17.850%	17	322	+403.347%
2026-01-30	11.1500	11.6000	10.1400	10.1400	-8.649%	106	333	+493.195%
2026-01-29	10.9000	11.3200	10.6100	11.1000	-5.371%	20	381	+441.892%
2026-01-28	10.4500	11.9200	10.4500	11.7300	+35.607%	139	376	+412.788%
2026-01-27	8.6500	8.6500	8.6500	8.6500	+13.816%	1	291	+595.376%
2026-01-26	8.0400	8.0400	7.4500	7.6000	-16.484%	20	291	+691.447%
2026-01-23	11.3500	11.3500	8.7800	9.1000	-40.832%	291	299	+560.989%
2026-01-22	15.0800	15.4800	15.0800	15.3800	-2.038%	6	170	+291.092%
2026-01-21	14.3500	16.0200	14.3500	15.7000	+31.052%	12	167	+283.121%
2026-01-20	11.5900	12.7500	11.2500	11.9800	+13.662%	11	163	+402.087%
2026-01-16	10.5900	10.5900	10.5400	10.5400	-10.980%	9	158	+470.683%
2026-01-15	12.6400	12.6400	11.5700	11.8400	+4.317%	43	158	+408.024%
2026-01-14	11.7200	12.0100	11.3500	11.3500	+1.611%	13	152	+429.956%
2026-01-13	9.6100	11.4000	9.6100	11.1700	+28.391%	144	154	+438.496%
2026-01-12	8.7800	8.9900	8.7000	8.7000	-10.309%	10	210	+591.379%
2026-01-09	8.9200	9.7800	8.9200	9.7000	+21.250%	127	208	+520.103%
2026-01-07	7.0000	8.8000	7.0000	8.0000	+31.148%	12	91	+651.875%
2026-01-05	6.1000	6.1000	6.1000	6.1000	-1.454%	1	81	+886.066%
2026-01-02	6.1900	6.1900	6.1900	6.1900	+19.268%	1	81	+871.729%
2025-12-30	5.0500	5.1900	5.0100	5.1900	+17.955%	5	80	+1,058.960%
2025-12-29	4.4100	4.4100	4.4000	4.4000	-0.901%	2	79	+1,267.045%
2025-12-23	4.2600	4.4400	4.2600	4.4400	-11.200%	20	78	+1,254.730%
2025-12-22	5.0000	5.0000	5.0000	5.0000	0.000%	58	58	+1,103.000%