Dark

INTC20261120C50
INTC Nov 20 2026 50.00 Call (INTC261120C00050000)
option OPRA

EOD

Jul 16, 2026

49.20-4.651%(-2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	49.2000	49.2000	49.2000	49.2000	-4.651%	1	5,081	0.000%
2026-07-15	52.5300	52.5700	51.6000	51.6000	-9.235%	20	5,081	-4.651%
2026-07-14	56.8500	56.8500	56.8500	56.8500	+4.312%	1	5,080	-13.456%
2026-07-13	55.8000	55.8000	54.5000	54.5000	-11.238%	2	5,080	-9.725%
2026-07-10	61.4000	61.4000	61.4000	61.4000	+5.408%	2	5,079	-19.870%
2026-07-08	61.2500	61.2500	58.2500	58.2500	-10.385%	34	5,079	-15.536%
2026-07-07	65.0000	65.0100	65.0000	65.0000	-10.022%	42	5,079	-24.308%
2026-07-02	71.9500	72.2400	71.9500	72.2400	-10.149%	12	5,067	-31.894%
2026-07-01	80.4000	80.4000	80.4000	80.4000	-9.815%	1	5,067	-38.806%
2026-06-30	89.1500	89.1500	89.1500	89.1500	+12.634%	1	5,068	-44.812%
2026-06-29	79.1500	79.1500	79.1500	79.1500	-1.884%	1	5,067	-37.840%
2026-06-26	82.4000	82.4000	80.6700	80.6700	-3.620%	2	5,067	-39.011%
2026-06-25	83.7000	83.7000	83.7000	83.7000	+15.704%	1	5,068	-41.219%
2026-06-16	72.3400	72.3400	72.3400	72.3400	-11.359%	1	5,067	-31.988%
2026-06-15	81.6100	81.6100	81.6100	81.6100	+6.582%	1	5,067	-39.713%
2026-06-12	76.5700	76.5700	76.5700	76.5700	+29.780%	2	5,068	-35.745%
2026-06-09	59.0000	59.0000	59.0000	59.0000	-5.418%	5	5,069	-16.610%
2026-06-08	62.3800	62.3800	62.3800	62.3800	+16.838%	1	5,069	-21.129%
2026-06-05	57.2700	57.2700	53.3900	53.3900	-13.845%	4	5,069	-7.848%
2026-06-04	61.9700	61.9700	61.9700	61.9700	-6.347%	1	5,069	-20.607%
2026-06-03	66.1700	66.1700	66.1700	66.1700	+11.023%	1	5,070	-25.646%
2026-06-02	60.0000	60.0000	59.6000	59.6000	-0.667%	20	5,069	-17.450%
2026-06-01	60.0000	60.0000	60.0000	60.0000	-17.808%	1	5,079	-18.000%
2026-05-28	74.2600	74.2600	73.0000	73.0000	-3.439%	2	5,079	-32.603%
2026-05-26	75.6000	75.6000	75.6000	75.6000	+5.734%	1	5,079	-34.921%
2026-05-22	71.5000	71.5000	71.5000	71.5000	+4.076%	1	5,079	-31.189%
2026-05-21	68.7000	68.7000	68.7000	68.7000	+7.951%	1	5,079	-28.384%
2026-05-19	56.0000	63.6400	56.0000	63.6400	+3.144%	20	5,079	-22.690%
2026-05-15	62.5000	62.5000	61.7000	61.7000	-12.964%	20	5,071	-20.259%
2026-05-13	70.8900	70.8900	70.8900	70.8900	-8.054%	10	5,061	-30.597%
2026-05-12	76.5700	77.1000	76.5700	77.1000	-3.865%	51	5,071	-36.187%
2026-05-11	83.1000	83.1000	80.0000	80.2000	+3.390%	18	5,071	-38.653%
2026-05-08	66.6000	79.9000	66.5500	77.5700	+17.530%	103	5,081	-36.573%
2026-05-07	66.0000	66.0000	66.0000	66.0000	+1.041%	5	5,027	-25.455%
2026-05-06	60.5000	65.3200	60.5000	65.3200	+6.907%	9	5,022	-24.679%
2026-05-05	61.3900	62.5100	61.1000	61.1000	+22.200%	13	5,023	-19.476%
2026-05-04	50.0000	50.0000	50.0000	50.0000	-5.339%	50	5,025	-1.600%
2026-05-01	48.5600	52.9800	48.5600	52.8200	+13.836%	33	5,033	-6.853%
2026-04-30	47.8700	47.8700	46.4000	46.4000	-2.006%	27	5,033	+6.034%
2026-04-29	41.5900	47.3500	41.5900	47.3500	+30.011%	21	5,016	+3.907%
2026-04-28	36.1300	36.5500	35.6000	36.4200	-2.097%	35	5,032	+35.091%
2026-04-27	39.6800	40.5400	37.2000	37.2000	+6.043%	8	5,023	+32.258%
2026-04-24	38.0800	38.0800	35.0800	35.0800	+54.198%	101	5,022	+40.251%
2026-04-23	23.4000	23.7500	22.2600	22.7500	+5.178%	26	5,075	+116.264%
2026-04-22	21.8500	22.1600	21.5000	21.6300	-4.503%	52	5,071	+127.462%
2026-04-21	23.6500	23.6500	22.6000	22.6500	+4.910%	7	5,082	+117.219%
2026-04-20	22.6700	22.6700	21.5500	21.5900	-8.980%	5	5,082	+127.883%
2026-04-17	25.2300	25.4000	23.7200	23.7200	-0.753%	11	5,083	+107.420%
2026-04-16	22.7400	24.1000	22.7400	23.9000	+12.630%	223	5,084	+105.858%
2026-04-15	20.7200	21.7500	20.6000	21.2200	+6.419%	215	5,143	+131.857%
2026-04-14	21.2300	21.2300	19.9400	19.9400	-7.514%	8	5,270	+146.740%
2026-04-13	20.4600	21.7800	20.4400	21.5600	+9.442%	794	5,272	+128.200%
2026-04-10	18.6000	19.9000	18.6000	19.7000	+8.720%	425	5,350	+149.746%
2026-04-09	16.6000	18.2500	16.4600	18.1200	+9.025%	98	5,519	+171.523%
2026-04-08	14.3600	16.6200	13.5100	16.6200	+34.466%	260	5,532	+196.029%
2026-04-07	12.4100	12.4100	11.6800	12.3600	+13.394%	2,028	5,606	+298.058%
2026-04-06	10.9000	12.1000	10.4200	10.9000	+2.251%	136	4,661	+351.376%
2026-04-02	8.9000	10.7000	8.9000	10.6600	+10.466%	535	4,370	+361.538%
2026-04-01	8.6000	9.6500	8.6000	9.6500	+47.328%	133	4,370	+409.845%
2026-03-31	5.7000	6.5800	5.7000	6.5500	+21.296%	18	4,384	+651.145%
2026-03-30	6.0800	6.3200	5.3000	5.4000	-17.683%	72	4,375	+811.111%
2026-03-27	6.8800	6.9900	6.4000	6.5600	-6.286%	224	4,386	+650.000%
2026-03-26	8.3000	8.3000	7.0000	7.0000	-21.348%	31	4,335	+602.857%
2026-03-25	8.0900	8.9000	8.0900	8.9000	+21.419%	34	4,309	+452.809%
2026-03-23	7.0700	7.3300	7.0700	7.3300	+2.517%	31	4,309	+571.214%
2026-03-20	8.0000	8.0000	7.1000	7.1500	-9.836%	7	4,309	+588.112%
2026-03-19	6.9500	7.9300	6.9400	7.9300	+2.323%	6	4,307	+520.429%
2026-03-18	7.1500	7.7500	7.1500	7.7500	+8.848%	10	4,305	+534.839%
2026-03-17	7.1200	7.1200	7.1200	7.1200	-14.320%	1	4,301	+591.011%
2026-03-16	10.0200	10.0200	8.3100	8.3100	+0.727%	43	4,301	+492.058%
2026-03-13	8.3000	8.3000	8.2500	8.2500	-0.242%	55	4,294	+496.364%
2026-03-12	8.2700	8.2700	8.2700	8.2700	-11.171%	25	4,294	+494.921%
2026-03-11	9.3300	9.7500	9.3100	9.3100	-0.107%	52	4,358	+428.464%
2026-03-10	8.3100	9.4100	8.3100	9.3200	+15.062%	120	4,316	+427.897%
2026-03-09	6.9000	8.1000	6.9000	8.1000	+13.604%	54	4,304	+507.407%
2026-03-06	7.8000	7.8900	7.1200	7.1300	-11.975%	90	4,251	+590.042%
2026-03-05	8.3000	8.3000	8.0000	8.1000	-1.460%	33	4,245	+507.407%
2026-03-04	7.2700	8.2200	7.2700	8.2200	+19.130%	5	4,226	+498.540%
2026-03-03	6.7000	6.9500	6.5300	6.9000	-14.392%	60	4,224	+613.043%
2026-03-02	8.0000	8.0600	7.6300	8.0600	-1.225%	64	4,207	+510.422%
2026-02-26	8.4900	8.4900	7.7600	8.1600	-9.834%	11	4,188	+502.941%
2026-02-25	8.4500	9.1000	8.4300	9.0500	+7.738%	92	4,101	+443.646%
2026-02-24	8.2700	8.4000	8.2000	8.4000	+19.829%	690	4,101	+485.714%
2026-02-23	7.4600	7.4600	7.0100	7.0100	-5.270%	5	3,862	+601.854%
2026-02-20	7.1800	7.4000	6.9000	7.4000	-0.671%	16	3,863	+564.865%
2026-02-19	7.5200	7.6000	7.4500	7.4500	-14.368%	26	3,855	+560.403%
2026-02-18	8.3800	8.9900	8.3800	8.7000	-3.333%	56	3,859	+465.517%
2026-02-17	8.8000	9.1000	8.8000	9.0000	-6.250%	35	3,859	+446.667%
2026-02-13	9.5600	9.6000	9.5600	9.6000	-2.439%	7	3,875	+412.500%
2026-02-12	9.8400	9.8400	9.8400	9.8400	-3.340%	5	3,875	+400.000%
2026-02-11	10.5000	11.0000	9.4300	10.1800	+6.597%	129	3,870	+383.301%
2026-02-10	11.5800	11.5800	9.5500	9.5500	-19.748%	121	3,901	+415.183%
2026-02-09	10.9000	12.0500	10.1200	11.9000	+0.084%	109	3,855	+313.445%
2026-02-06	10.6000	12.0500	10.6000	11.8900	+13.780%	51	3,853	+313.793%
2026-02-05	10.1500	11.5700	9.6500	10.4500	+1.456%	1,115	3,847	+370.813%
2026-02-04	10.7500	11.0400	9.7500	10.3000	-3.738%	53	3,275	+377.670%
2026-02-03	11.7000	11.7000	10.7000	10.7000	+0.943%	26	3,295	+359.813%
2026-02-02	10.0100	10.6100	10.0100	10.6000	+9.278%	1,540	3,301	+364.151%
2026-01-30	10.8400	10.8400	9.7000	9.7000	-5.366%	28	2,525	+407.216%
2026-01-29	9.7300	10.2500	8.5600	10.2500	-2.288%	75	2,503	+380.000%
2026-01-28	9.0500	10.5000	9.0500	10.4900	+44.690%	277	2,500	+369.018%
2026-01-27	7.4500	7.6500	7.1400	7.2500	+8.209%	80	2,538	+578.621%
2026-01-26	7.3500	7.3500	6.6200	6.7000	-16.250%	168	2,533	+634.328%
2026-01-23	9.8000	9.8500	7.7500	8.0000	-44.828%	399	2,515	+515.000%
2026-01-22	14.2100	14.5000	13.8900	14.5000	+0.694%	76	2,350	+239.310%
2026-01-21	12.3100	14.6500	12.3100	14.4000	+38.462%	178	2,378	+241.667%
2026-01-20	9.5500	11.2500	9.5500	10.4000	+8.901%	2,109	2,338	+373.077%
2026-01-16	11.2300	11.2300	9.4900	9.5500	-7.461%	122	266	+415.183%
2026-01-15	11.3800	11.7000	10.0000	10.3200	-1.994%	131	266	+376.744%
2026-01-14	10.7000	10.7600	10.0000	10.5300	+4.985%	66	210	+367.236%
2026-01-13	8.7400	10.2700	8.7400	10.0300	+28.097%	21	160	+390.528%
2026-01-12	8.3000	8.3000	7.8300	7.8300	-11.525%	35	152	+528.352%
2026-01-09	7.9900	8.8500	7.5500	8.8500	+39.590%	54	123	+455.932%
2026-01-08	7.0000	7.0000	6.1500	6.3400	-9.429%	13	119	+676.025%
2026-01-07	5.7000	8.4000	5.7000	7.0000	+27.273%	55	117	+602.857%
2026-01-06	5.1500	5.5000	5.1500	5.5000	+3.383%	153	105	+794.545%
2026-01-05	5.7500	5.7500	5.3200	5.3200	+30.073%	9	35	+824.812%
2025-12-31	4.0900	4.0900	4.0900	4.0900	-6.193%	3	35	+1,102.934%
2025-12-30	4.5100	4.5100	4.3600	4.3600	+16.267%	4	35	+1,028.440%
2025-12-29	3.7500	3.7500	3.7500	3.7500	+7.143%	2	32	+1,212.000%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-8.616%	15	15	+1,305.714%
2025-12-23	4.0500	4.0500	3.8300	3.8300	-4.489%	3	15	+1,184.595%
2025-12-22	4.0100	4.0100	4.0100	4.0100	0.000%	15	15	+1,126.933%