Dark

INTC20261120C60
INTC Nov 20 2026 60.00 Call (INTC261120C00060000)
option OPRA

EOD

Jul 16, 2026

40.65-11.283%(-5.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	43.4000	43.4000	40.6500	40.6500	-11.283%	8	12,463	0.000%
2026-07-15	46.1700	46.1700	44.0500	45.8200	-3.354%	28	12,463	-11.283%
2026-07-13	49.3700	49.3700	47.4100	47.4100	-8.546%	8	12,463	-14.259%
2026-07-08	49.5500	51.8400	49.5500	51.8400	-4.478%	9	12,471	-21.586%
2026-07-07	59.5400	59.5400	54.2700	54.2700	-26.860%	3	12,468	-25.097%
2026-06-29	66.7700	74.2000	66.7700	74.2000	+2.970%	7	12,469	-45.216%
2026-06-26	72.0600	72.0600	72.0600	72.0600	-6.682%	1	12,475	-43.589%
2026-06-23	77.4200	77.4200	77.2200	77.2200	-7.709%	2	12,475	-47.358%
2026-06-22	81.2000	83.6700	81.2000	83.6700	+8.101%	3	12,477	-51.416%
2026-06-18	72.9600	77.4700	72.9600	77.4000	+21.775%	7	12,473	-47.481%
2026-06-16	64.9600	64.9600	62.1500	63.5600	-0.920%	18	12,473	-36.045%
2026-06-12	64.1800	64.1800	64.0000	64.1500	+4.803%	10	12,464	-36.633%
2026-06-11	57.2000	61.2100	57.2000	61.2100	+25.199%	4	12,454	-33.589%
2026-06-09	54.8000	54.8000	45.0000	48.8900	-11.910%	131	12,454	-16.854%
2026-06-08	52.5500	55.5000	52.5500	55.5000	+22.788%	21	12,467	-26.757%
2026-06-05	47.9500	49.1700	45.2000	45.2000	-19.358%	25	12,467	-10.066%
2026-06-04	52.0000	56.0500	51.5000	56.0500	+13.715%	173	12,447	-27.475%
2026-06-02	49.0400	49.2900	49.0300	49.2900	-13.964%	35	12,508	-17.529%
2026-06-01	51.5000	57.3000	51.3000	57.2900	-7.894%	65	12,543	-29.045%
2026-05-29	65.3500	65.3500	62.2000	62.2000	-2.201%	3	12,559	-34.646%
2026-05-27	62.2000	63.6000	62.2000	63.6000	-4.361%	51	12,557	-36.085%
2026-05-26	66.3100	66.5000	66.3100	66.5000	+2.830%	40	12,604	-38.872%
2026-05-22	63.9300	64.6700	63.9300	64.6700	+2.569%	7	12,644	-37.142%
2026-05-20	63.0500	63.0500	63.0500	63.0500	+13.033%	20	12,649	-35.527%
2026-05-19	50.3400	56.5000	50.3400	55.7800	+7.063%	78	12,602	-27.124%
2026-05-18	50.5000	52.1000	50.5000	52.1000	-3.519%	11	12,602	-21.977%
2026-05-15	52.0000	54.5800	52.0000	54.0000	-10.891%	11	12,602	-24.722%
2026-05-14	61.0000	61.1700	60.3000	60.6000	-8.968%	14	12,595	-32.921%
2026-05-13	62.6300	66.5700	62.0000	66.5700	+5.432%	31	12,580	-38.936%
2026-05-12	68.2300	68.2300	61.5300	63.1400	-11.889%	16	12,580	-35.619%
2026-05-11	71.7100	71.8500	71.0600	71.6600	+3.930%	15	12,580	-43.274%
2026-05-08	60.2700	73.0300	60.2700	68.9500	+23.788%	50	12,572	-41.044%
2026-05-07	55.4000	55.7000	55.4000	55.7000	-0.286%	5	12,574	-27.020%
2026-05-06	54.5000	56.6000	52.1500	55.8600	+5.635%	72	12,574	-27.229%
2026-05-05	47.5100	54.3000	47.5100	52.8800	+24.805%	202	12,556	-23.128%
2026-05-04	42.7600	44.8000	42.3200	42.3700	-6.653%	27	12,473	-4.059%
2026-05-01	38.8800	45.3900	38.8800	45.3900	+14.621%	858	12,692	-10.443%
2026-04-30	39.1000	40.1000	38.5500	39.6000	-0.652%	53	12,692	+2.652%
2026-04-29	32.5600	39.8600	32.5600	39.8600	+36.413%	81	12,736	+1.982%
2026-04-28	29.6100	29.6100	28.9100	29.2200	-6.045%	18	12,754	+39.117%
2026-04-27	31.5500	33.2500	30.4000	31.1000	+11.830%	1,394	12,754	+30.707%
2026-04-24	28.2100	31.2500	27.6000	27.8100	+64.751%	4,791	13,435	+46.170%
2026-04-23	17.4400	17.9700	16.8100	16.8800	+6.164%	552	17,762	+140.818%
2026-04-22	17.4100	17.4100	15.9000	15.9000	-3.343%	36	18,139	+155.660%
2026-04-21	17.3000	17.3000	16.3700	16.4500	+2.556%	21	18,161	+147.112%
2026-04-20	17.7600	17.7700	15.8500	16.0400	-11.381%	59	18,161	+153.429%
2026-04-17	18.5500	19.6200	18.1000	18.1000	-1.255%	1,238	18,180	+124.586%
2026-04-16	15.7600	18.3300	15.7600	18.3300	+17.425%	57	17,007	+121.768%
2026-04-15	14.9000	16.1300	14.9000	15.6100	+4.765%	274	16,989	+160.410%
2026-04-14	15.3000	15.4300	13.9400	14.9000	-7.165%	146	16,744	+172.819%
2026-04-13	14.1500	16.3000	14.1500	16.0500	+12.869%	789	16,691	+153.271%
2026-04-10	13.2000	14.8000	13.2000	14.2200	+3.418%	545	15,937	+185.865%
2026-04-09	12.2000	13.7800	12.2000	13.7500	+12.705%	199	16,170	+195.636%
2026-04-08	9.6000	12.2000	9.3500	12.2000	+49.144%	328	16,109	+233.197%
2026-04-07	7.6500	8.4600	7.6500	8.1800	+12.828%	574	16,077	+396.944%
2026-04-06	7.5000	8.1000	6.8000	7.2500	+1.399%	1,334	15,740	+460.690%
2026-04-02	7.1700	7.3000	6.8500	7.1500	+19.167%	14,788	514	+468.531%
2026-04-01	5.0000	6.4400	5.0000	6.0000	+38.889%	77	514	+577.500%
2026-03-31	3.7000	4.3200	3.7000	4.3200	+28.955%	53	515	+840.972%
2026-03-30	3.9600	3.9600	3.3500	3.3500	-21.176%	59	515	+1,113.433%
2026-03-27	4.2500	4.2500	4.2500	4.2500	-5.556%	1	513	+856.471%
2026-03-26	5.2500	5.2500	4.5000	4.5000	-21.603%	5	514	+803.333%
2026-03-25	5.1200	5.7400	5.1200	5.7400	+28.412%	4	509	+608.188%
2026-03-23	4.6800	4.6800	4.4000	4.4700	-3.664%	30	509	+809.396%
2026-03-20	5.1500	5.1500	4.6200	4.6400	-9.903%	27	509	+776.078%
2026-03-19	4.7800	5.1500	4.7800	5.1500	-1.905%	34	496	+689.320%
2026-03-18	4.5900	5.2500	4.5900	5.2500	+15.639%	86	462	+674.286%
2026-03-17	4.5800	4.5800	4.5400	4.5400	-27.360%	25	473	+795.374%
2026-03-16	6.3500	6.3700	6.0600	6.2500	+17.041%	12	458	+550.400%
2026-03-13	5.3400	5.3400	5.3400	5.3400	-15.906%	20	453	+661.236%
2026-03-11	6.4000	6.4500	6.3000	6.3500	+4.098%	12	466	+540.157%
2026-03-10	6.0000	6.3000	5.9900	6.1000	+45.238%	5	464	+566.393%
2026-03-09	4.2000	4.2000	4.2000	4.2000	-12.500%	50	466	+867.857%
2026-03-04	4.8000	4.8000	4.8000	4.8000	+7.383%	1	422	+746.875%
2026-03-03	4.4500	4.5000	4.4000	4.4700	-15.819%	6	422	+809.396%
2026-03-02	5.3100	5.3100	5.3100	5.3100	-0.188%	1	420	+665.537%
2026-02-26	5.3000	5.3200	5.3000	5.3200	-7.639%	2	421	+664.098%
2026-02-25	5.8000	5.8000	5.7600	5.7600	-3.193%	2	422	+605.729%
2026-02-24	5.1700	5.9500	5.1700	5.9500	+26.596%	183	422	+583.193%
2026-02-23	4.6100	4.7000	4.6100	4.7000	-4.082%	9	346	+764.894%
2026-02-20	4.7200	4.9000	4.6500	4.9000	-1.804%	32	345	+729.592%
2026-02-19	5.0000	5.1700	4.9900	4.9900	-10.413%	16	343	+714.629%
2026-02-18	6.0800	6.0800	5.5700	5.5700	-12.283%	7	353	+629.803%
2026-02-13	6.3500	6.3500	6.3500	6.3500	-7.837%	1	352	+540.157%
2026-02-12	6.8900	6.8900	6.8900	6.8900	+1.175%	1	352	+489.985%
2026-02-11	7.2400	7.2400	6.8100	6.8100	-0.584%	3	353	+496.916%
2026-02-10	7.3500	7.3500	6.8400	6.8500	-19.412%	18	354	+493.431%
2026-02-09	7.4000	8.5000	7.4000	8.5000	-1.163%	12	354	+378.235%
2026-02-06	8.5200	8.6000	8.5200	8.6000	+14.667%	3	357	+372.674%
2026-02-05	8.0000	8.6000	7.1300	7.5000	+7.914%	22	355	+442.000%
2026-02-04	7.6000	7.6000	6.9500	6.9500	-9.740%	2	361	+484.892%
2026-02-03	8.0400	8.3500	7.7000	7.7000	+5.335%	7	359	+427.922%
2026-02-02	7.4800	7.8200	7.3100	7.3100	+0.828%	12	355	+456.088%
2026-01-30	6.2500	7.4800	6.2500	7.2500	+3.571%	5	354	+460.690%
2026-01-29	7.0000	7.0000	7.0000	7.0000	-7.895%	1	352	+480.714%
2026-01-28	6.2900	7.6000	6.2300	7.6000	+54.472%	47	352	+434.868%
2026-01-27	5.0400	5.2400	4.8500	4.9200	+6.494%	34	324	+726.220%
2026-01-26	5.0100	5.0100	4.4000	4.6200	-12.000%	30	293	+779.870%
2026-01-23	6.6500	7.1000	5.2500	5.2500	-50.048%	186	284	+674.286%
2026-01-22	10.3200	10.8700	10.2500	10.5100	-1.500%	26	200	+286.775%
2026-01-21	9.0000	10.8000	9.0000	10.6700	+52.429%	104	186	+280.975%
2026-01-20	7.0500	7.9700	7.0000	7.0000	+4.478%	59	95	+480.714%
2026-01-16	6.5000	6.7000	6.5000	6.7000	-12.987%	2	118	+506.716%
2026-01-15	10.0000	10.0000	7.5000	7.7000	+4.054%	14	118	+427.922%
2026-01-14	7.8000	7.8000	7.2900	7.4000	+1.370%	22	106	+449.324%
2026-01-13	7.0000	7.4500	6.6300	7.3000	+32.486%	11	87	+456.849%
2026-01-12	6.0000	6.0000	5.4900	5.5100	-8.167%	19	81	+637.750%
2026-01-09	4.8200	6.0000	4.8200	6.0000	0.000%	84	80	+577.500%