Dark

INTC20261120C55
INTC Nov 20 2026 55.00 Call (INTC261120C00055000)
option OPRA

EOD

Jul 15, 2026

50.00-4.961%(-2.61)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	49.9700	50.0000	49.9700	50.0000	-4.961%	285	899	0.000%
2026-07-14	52.6100	52.6100	52.6100	52.6100	+2.274%	1	616	-4.961%
2026-07-13	51.4400	51.4400	51.4400	51.4400	-11.003%	10	615	-2.799%
2026-07-10	56.8500	57.8000	56.8500	57.8000	+5.667%	2	613	-13.495%
2026-07-08	54.7000	54.7000	54.7000	54.7000	-3.968%	1	611	-8.592%
2026-07-07	61.2800	62.6000	56.9600	56.9600	-22.735%	10	612	-12.219%
2026-07-06	73.0500	73.7200	73.0500	73.7200	-9.546%	11	608	-32.176%
2026-07-01	82.7000	82.7000	81.5000	81.5000	-0.912%	30	608	-38.650%
2026-06-30	82.2500	82.2500	82.2500	82.2500	-0.303%	1	608	-39.210%
2026-06-24	82.5000	82.5000	82.5000	82.5000	+2.016%	1	608	-39.394%
2026-06-18	80.5000	80.8700	77.4000	80.8700	+16.696%	4	606	-38.172%
2026-06-17	69.1000	71.0000	69.1000	69.3000	-12.643%	3	606	-27.850%
2026-06-15	79.0000	79.3300	79.0000	79.3300	+10.104%	2	606	-36.972%
2026-06-12	72.0500	72.0500	72.0500	72.0500	+13.985%	1	607	-30.604%
2026-06-11	64.8600	64.8600	63.2100	63.2100	+6.235%	2	607	-20.899%
2026-06-10	59.5000	59.5000	59.5000	59.5000	+0.050%	1	608	-15.966%
2026-06-08	59.4700	59.4700	59.4700	59.4700	+1.797%	1	608	-15.924%
2026-06-04	58.4200	58.4200	58.4200	58.4200	+8.185%	1	607	-14.413%
2026-06-02	54.0000	54.0000	54.0000	54.0000	-5.013%	1	607	-7.407%
2026-06-01	56.0000	56.8500	56.0000	56.8500	-13.864%	4	607	-12.049%
2026-05-29	66.0000	66.0000	66.0000	66.0000	-5.525%	1	608	-24.242%
2026-05-28	69.8600	69.8600	69.8600	69.8600	+4.550%	1	609	-28.428%
2026-05-27	67.4200	67.4200	66.8200	66.8200	-5.755%	4	608	-25.172%
2026-05-26	70.9000	70.9000	70.9000	70.9000	+2.963%	1	608	-29.478%
2026-05-22	68.8800	68.8800	68.8600	68.8600	+22.855%	2	608	-27.389%
2026-05-18	57.3000	57.3000	54.7600	56.0500	-12.559%	8	609	-10.794%
2026-05-14	63.0000	64.4800	63.0000	64.1000	-8.298%	12	606	-21.997%
2026-05-13	65.1100	69.9000	65.1100	69.9000	+5.541%	10	593	-28.469%
2026-05-12	72.3200	72.3200	66.2300	66.2300	-9.274%	4	593	-24.506%
2026-05-08	62.3200	77.1600	62.3200	73.0000	+24.680%	58	593	-31.507%
2026-05-07	61.7000	61.7000	58.5500	58.5500	-1.959%	15	593	-14.603%
2026-05-06	55.6500	59.7200	55.6500	59.7200	+4.956%	2	585	-16.276%
2026-05-05	54.8300	58.0800	54.0000	56.9000	+19.890%	13	585	-12.127%
2026-05-04	47.4600	47.4600	47.4600	47.4600	-3.340%	1	597	+5.352%
2026-05-01	48.9100	49.1900	48.3400	49.1000	+11.871%	29	599	+1.833%
2026-04-30	42.7400	43.8900	42.7400	43.8900	+5.151%	4	599	+13.921%
2026-04-29	39.8000	41.7400	39.8000	41.7400	+26.485%	2	602	+19.789%
2026-04-28	33.0000	33.0000	33.0000	33.0000	-5.036%	1	603	+51.515%
2026-04-27	36.6000	36.6000	33.6800	34.7500	+10.003%	25	604	+43.885%
2026-04-24	33.6000	34.3100	31.4100	31.5900	+60.355%	48	617	+58.278%
2026-04-23	20.0700	20.6600	19.3000	19.7000	+5.067%	138	619	+153.807%
2026-04-22	19.1700	19.1700	18.7500	18.7500	-1.316%	5	715	+166.667%
2026-04-21	19.8000	19.8000	19.0000	19.0000	+1.986%	2	716	+163.158%
2026-04-20	19.1200	19.1200	18.5000	18.6300	-11.286%	24	716	+168.384%
2026-04-17	21.7000	22.0000	21.0000	21.0000	+0.095%	25	716	+138.095%
2026-04-16	19.2900	21.0000	19.2900	20.9800	+11.774%	19	724	+138.322%
2026-04-15	17.1700	18.7700	17.1700	18.7700	+14.521%	23	717	+166.383%
2026-04-14	17.3000	17.3100	16.3900	16.3900	-12.118%	18	722	+205.064%
2026-04-13	17.7500	18.8100	17.7500	18.6500	+9.641%	63	723	+168.097%
2026-04-10	17.5500	17.5500	16.5000	17.0100	+6.780%	24	711	+193.945%
2026-04-09	14.7000	15.9300	14.7000	15.9300	+15.435%	44	709	+213.873%
2026-04-08	12.0000	14.0000	11.3500	13.8000	+40.102%	138	712	+262.319%
2026-04-07	9.5900	10.1500	9.5900	9.8500	+10.056%	88	735	+407.614%
2026-04-06	9.5800	9.6700	8.7200	8.9500	+0.562%	229	734	+458.659%
2026-04-02	8.0000	8.9000	8.0000	8.9000	+15.136%	23	711	+461.798%
2026-04-01	6.8800	7.8000	6.5000	7.7300	+50.682%	31	711	+546.831%
2026-03-31	5.1900	5.1900	5.1300	5.1300	+22.143%	2	694	+874.659%
2026-03-30	5.2500	5.2500	4.2000	4.2000	-20.000%	9	694	+1,090.476%
2026-03-27	5.4600	5.4600	5.2000	5.2500	-7.080%	132	691	+852.381%
2026-03-26	5.6500	5.6500	5.6500	5.6500	-19.858%	4	783	+784.956%
2026-03-25	6.5900	7.1000	6.5900	7.0500	+31.285%	17	779	+609.220%
2026-03-24	4.9900	5.5600	4.9900	5.3700	-9.444%	26	780	+831.099%
2026-03-23	5.9800	5.9800	5.9300	5.9300	-1.167%	2	758	+743.170%
2026-03-20	6.4900	6.4900	6.0000	6.0000	+4.348%	7	757	+733.333%
2026-03-18	5.7500	5.7500	5.7500	5.7500	+4.545%	12	754	+769.565%
2026-03-17	6.2000	6.2000	5.5000	5.5000	-28.198%	14	744	+809.091%
2026-03-16	7.6600	8.1000	7.6600	7.6600	+14.328%	12	746	+552.742%
2026-03-13	6.6000	6.7000	6.6000	6.7000	+3.555%	2	745	+646.269%
2026-03-12	6.4700	6.4700	6.4700	6.4700	-15.974%	7	744	+672.798%
2026-03-11	8.0500	8.0500	7.7000	7.7000	+3.356%	158	741	+549.351%
2026-03-10	6.9600	7.4500	6.3500	7.4500	+17.694%	11	662	+571.141%
2026-03-09	6.3000	6.3300	6.3000	6.3300	+7.653%	2	651	+689.889%
2026-03-06	6.2000	6.3600	5.8800	5.8800	-8.125%	12	854	+750.340%
2026-03-05	6.4000	6.4000	6.4000	6.4000	-5.882%	1	852	+681.250%
2026-03-04	5.6700	6.8000	5.5000	6.8000	+19.508%	18	853	+635.294%
2026-03-03	5.4000	5.6900	5.4000	5.6900	-11.232%	7	838	+778.735%
2026-03-02	6.6500	6.6500	6.4100	6.4100	-6.423%	2	838	+680.031%
2026-02-27	6.8500	6.8500	6.8500	6.8500	+3.318%	2	837	+629.927%
2026-02-26	6.4700	6.6300	6.4700	6.6300	-9.796%	2	837	+654.148%
2026-02-25	6.9500	7.5000	6.9500	7.3500	+8.088%	32	839	+580.272%
2026-02-24	6.6500	6.8700	6.6000	6.8000	+20.141%	407	839	+635.294%
2026-02-23	5.8000	6.0400	5.6000	5.6600	-6.446%	27	638	+783.392%
2026-02-20	5.6200	6.0500	5.6000	6.0500	-4.272%	360	638	+726.446%
2026-02-19	6.3000	6.3200	6.3000	6.3200	-9.065%	6	781	+691.139%
2026-02-18	7.0300	7.5800	6.9500	6.9500	-7.457%	7	782	+619.424%
2026-02-17	7.1500	7.5200	7.1500	7.5100	-3.346%	24	777	+565.779%
2026-02-13	8.0000	8.0000	7.7700	7.7700	+1.569%	35	766	+543.501%
2026-02-12	8.3500	8.3500	7.6500	7.6500	-9.253%	28	766	+553.595%
2026-02-11	8.5500	8.5500	8.2100	8.4300	+4.074%	3	766	+493.120%
2026-02-10	8.9300	8.9300	8.1000	8.1000	-19.802%	8	767	+517.284%
2026-02-09	8.3700	10.1000	8.3000	10.1000	-1.751%	31	765	+395.050%
2026-02-06	10.0500	10.2800	9.7700	10.2800	+27.702%	8	767	+386.381%
2026-02-05	8.0000	8.0500	8.0000	8.0500	+0.625%	6	766	+521.118%
2026-02-04	9.0500	9.2400	8.0000	8.0000	-10.913%	5	768	+525.000%
2026-02-03	9.2500	9.3200	8.9800	8.9800	-1.858%	5	766	+456.793%
2026-02-02	8.5700	9.1500	8.5700	9.1500	+11.044%	3	766	+446.448%
2026-01-29	8.5000	8.5000	7.7000	8.2400	-4.297%	31	763	+506.796%
2026-01-28	8.0000	9.1600	7.9400	8.6100	+42.786%	123	763	+480.720%
2026-01-27	6.0500	6.2400	5.9600	6.0300	+10.642%	95	646	+729.187%
2026-01-26	6.0000	6.0000	5.4500	5.4500	-18.657%	25	657	+817.431%
2026-01-23	7.9700	7.9700	6.3500	6.7000	-44.992%	250	654	+646.269%
2026-01-22	12.2500	12.5400	11.7600	12.1800	-2.090%	120	725	+310.509%
2026-01-21	9.8000	12.5000	9.8000	12.4400	+43.815%	209	719	+301.929%
2026-01-20	8.1500	9.6000	8.1500	8.6500	+6.135%	559	737	+478.035%
2026-01-16	8.9000	8.9000	7.9000	8.1500	-7.386%	26	227	+513.497%
2026-01-15	9.8000	9.9500	8.8000	8.8000	-0.901%	43	227	+468.182%
2026-01-14	9.0000	9.0600	8.2000	8.8800	+1.254%	42	192	+463.063%
2026-01-13	8.4500	8.7700	8.0000	8.7700	+34.923%	85	161	+470.125%
2026-01-12	6.8200	6.8300	6.5000	6.5000	-11.805%	17	110	+669.231%
2026-01-09	5.7000	7.6500	5.7000	7.3700	+45.079%	36	98	+578.426%
2026-01-08	5.0000	5.0800	4.9800	5.0800	-9.123%	36	93	+884.252%
2026-01-07	5.8000	6.6700	5.5900	5.5900	+30.000%	73	92	+794.454%
2026-01-06	4.3200	4.3200	4.2600	4.3000	-5.495%	52	100	+1,062.791%
2026-01-05	5.0100	5.2000	4.3000	4.5500	+6.308%	12	75	+998.901%
2026-01-02	4.2000	4.2800	3.9200	4.2800	+27.761%	81	75	+1,068.224%
2025-12-31	3.3500	3.3500	3.3500	3.3500	-1.760%	10	67	+1,392.537%
2025-12-30	3.7500	3.7500	3.4100	3.4100	+19.231%	52	67	+1,366.276%
2025-12-26	2.8700	2.8700	2.8600	2.8600	+2.143%	20	106	+1,648.252%
2025-12-24	2.7600	2.8000	2.7600	2.8000	-8.197%	13	76	+1,685.714%
2025-12-23	2.8000	3.0500	2.8000	3.0500	0.000%	76	76	+1,539.344%