Dark

INTC20261120C65
INTC Nov 20 2026 65.00 Call (INTC261120C00065000)
option OPRA

EOD

Jul 16, 2026

37.37-20.030%(-9.36)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	36.9000	37.3700	36.9000	37.3700	-20.030%	32	4,871	0.000%
2026-07-14	46.7300	46.7300	46.7300	46.7300	+9.438%	1	4,843	-20.030%
2026-07-13	43.0200	43.0200	42.7000	42.7000	-13.211%	2	4,844	-12.482%
2026-07-10	49.2000	49.2000	49.2000	49.2000	-6.641%	13	4,845	-24.045%
2026-07-09	52.7200	52.7200	52.7000	52.7000	+11.605%	5	4,850	-29.089%
2026-07-08	47.2200	47.2200	47.2200	47.2200	-5.181%	2	4,855	-20.860%
2026-07-07	55.6400	55.6400	49.2600	49.8000	-19.457%	29	4,857	-24.960%
2026-07-02	61.8300	61.8300	61.8300	61.8300	-21.336%	1	4,853	-39.560%
2026-06-30	78.6000	78.6000	78.6000	78.6000	+15.588%	1	4,853	-52.455%
2026-06-26	67.0100	68.5000	67.0100	68.0000	+0.488%	6	4,853	-45.044%
2026-06-25	67.6700	67.6700	67.6700	67.6700	-7.618%	1	4,851	-44.776%
2026-06-18	72.0000	73.2500	67.9800	73.2500	+20.043%	7	4,851	-48.983%
2026-06-17	58.5000	61.0200	58.5000	61.0200	+2.297%	3	4,851	-38.758%
2026-06-16	67.0900	67.0900	58.7600	59.6500	-12.215%	10	4,851	-37.351%
2026-06-15	67.9500	67.9500	67.9500	67.9500	+42.662%	1	4,848	-45.004%
2026-06-10	47.1000	47.6300	46.8500	47.6300	+8.250%	3	4,849	-21.541%
2026-06-09	51.7500	51.7500	44.0000	44.0000	-13.877%	2	4,851	-15.068%
2026-06-08	50.0000	51.0900	50.0000	51.0900	+24.914%	10	4,852	-26.855%
2026-06-05	45.8000	45.8000	40.9000	40.9000	-15.057%	15	4,848	-8.631%
2026-06-04	48.2200	48.2200	48.1500	48.1500	+0.795%	2	4,852	-22.388%
2026-06-02	48.3700	48.3700	47.3500	47.7700	-4.897%	31	4,851	-21.771%
2026-06-01	48.1000	52.1500	48.1000	50.2300	-12.522%	26	4,827	-25.602%
2026-05-28	57.4200	57.4200	57.4200	57.4200	+0.684%	4	4,849	-34.918%
2026-05-27	57.0300	57.0300	57.0300	57.0300	-7.718%	1	4,853	-34.473%
2026-05-26	61.8000	61.8000	61.8000	61.8000	+2.318%	1	4,852	-39.531%
2026-05-22	60.4000	60.4000	60.4000	60.4000	+2.931%	1	4,853	-38.129%
2026-05-20	58.6800	58.6800	58.6800	58.6800	+21.240%	1	4,853	-36.316%
2026-05-18	47.9700	48.4000	46.3700	48.4000	-3.006%	6	4,853	-22.789%
2026-05-15	50.4200	50.4200	48.8100	49.9000	-10.525%	68	4,853	-25.110%
2026-05-14	56.6300	56.6300	55.3400	55.7700	-8.947%	13	4,806	-32.993%
2026-05-13	63.8000	63.8000	60.4000	61.2500	+0.873%	31	4,816	-38.988%
2026-05-12	60.5000	60.7200	56.1000	60.7200	-9.844%	18	4,816	-38.455%
2026-05-11	71.9500	71.9500	66.8100	67.3500	+3.218%	355	4,816	-44.514%
2026-05-08	55.2600	70.1000	55.2600	65.2500	+26.503%	45	5,092	-42.728%
2026-05-07	53.1000	53.1000	50.7400	51.5800	-0.425%	1,051	5,062	-27.549%
2026-05-06	52.5100	52.7000	48.4300	51.8000	+2.493%	9	4,588	-27.857%
2026-05-05	47.0200	50.5400	47.0200	50.5400	+33.000%	13	4,584	-26.059%
2026-05-04	40.5600	41.1000	38.0000	38.0000	-9.524%	5	4,589	-1.658%
2026-05-01	40.9700	42.0000	40.9500	42.0000	+18.310%	39	4,587	-11.024%
2026-04-30	37.3000	37.3000	35.5000	35.5000	-2.553%	23	4,587	+5.268%
2026-04-29	30.9900	36.4300	30.9900	36.4300	+30.573%	85	4,590	+2.580%
2026-04-28	27.0000	27.9000	26.0000	27.9000	-0.357%	4	4,615	+33.943%
2026-04-27	28.3400	28.3400	26.7900	28.0000	+7.239%	33	4,613	+33.464%
2026-04-24	26.8000	27.6000	24.8900	26.1100	+80.942%	225	4,624	+43.125%
2026-04-23	14.7000	15.6500	14.4300	14.4300	+4.490%	135	4,721	+158.974%
2026-04-22	15.6800	15.6800	13.8000	13.8100	-1.357%	400	4,715	+170.601%
2026-04-21	15.0400	15.2000	14.0000	14.0000	+1.083%	769	3,934	+166.929%
2026-04-20	15.8000	15.8000	13.7500	13.8500	-16.061%	46	3,934	+169.819%
2026-04-17	16.4100	17.2200	16.4100	16.5000	+5.297%	39	3,950	+126.485%
2026-04-16	14.5000	15.8500	14.4500	15.6700	+18.086%	79	3,941	+138.481%
2026-04-15	13.0400	13.9000	13.0400	13.2700	+4.901%	22	3,906	+181.613%
2026-04-14	13.1700	13.1700	11.8500	12.6500	-7.597%	106	3,908	+195.415%
2026-04-13	13.4700	14.0700	12.7300	13.6900	+12.213%	369	3,894	+172.973%
2026-04-10	12.1900	12.5600	11.8800	12.2000	+7.584%	139	3,952	+206.311%
2026-04-09	10.5000	11.3400	10.5000	11.3400	+13.970%	3,203	3,931	+229.541%
2026-04-08	8.5500	10.0000	8.1500	9.9500	+50.758%	119	869	+275.578%
2026-04-07	6.5600	6.8500	6.5200	6.6000	+10.924%	144	761	+466.212%
2026-04-06	6.1000	6.2000	5.7000	5.9500	+3.120%	58	694	+528.067%
2026-04-02	5.7700	5.7700	5.7700	5.7700	+19.958%	1	643	+547.660%
2026-04-01	3.4500	4.8100	3.4500	4.8100	+44.012%	4	643	+676.923%
2026-03-31	3.0000	3.3400	3.0000	3.3400	+25.564%	18	640	+1,018.862%
2026-03-30	3.0000	3.0000	2.6600	2.6600	-16.875%	6	625	+1,304.887%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-31.183%	5	626	+1,067.813%
2026-03-25	4.0000	4.6500	4.0000	4.6500	+35.569%	36	631	+703.656%
2026-03-24	3.4000	3.4300	3.4000	3.4300	-7.297%	4	622	+989.504%
2026-03-23	3.7500	3.7500	3.2500	3.7000	-6.801%	170	622	+910.000%
2026-03-20	4.2000	4.2000	3.9700	3.9700	+8.767%	24	591	+841.310%
2026-03-17	3.9000	3.9300	3.6500	3.6500	-28.431%	26	573	+923.836%
2026-03-16	5.1000	5.1000	5.1000	5.1000	+10.870%	30	567	+632.745%
2026-03-13	4.4500	4.6000	4.4500	4.6000	+6.977%	21	537	+712.391%
2026-03-12	4.3000	4.3000	4.3000	4.3000	+6.965%	1	516	+769.070%
2026-03-09	3.5900	4.0200	3.5900	4.0200	-4.286%	7	515	+829.602%
2026-03-06	4.2000	4.2000	4.2000	4.2000	+5.000%	2	515	+789.762%
2026-03-04	4.0000	4.0000	4.0000	4.0000	+9.290%	5	515	+834.250%
2026-03-03	3.4000	3.6600	3.4000	3.6600	-12.857%	6	515	+921.038%
2026-03-02	4.2000	4.2000	4.2000	4.2000	-6.250%	12	514	+789.762%
2026-02-26	4.4800	4.4800	4.4800	4.4800	-11.637%	160	514	+734.152%
2026-02-25	4.7900	5.1000	4.5000	5.0700	+5.625%	382	618	+637.081%
2026-02-24	4.8000	4.8000	4.8000	4.8000	+28.000%	5	618	+678.542%
2026-02-23	4.0800	4.0800	3.7500	3.7500	-8.981%	4	623	+896.533%
2026-02-20	3.7500	4.1200	3.7500	4.1200	-8.444%	3	623	+807.039%
2026-02-18	4.6000	4.6000	4.5000	4.5000	-23.729%	3	621	+730.444%
2026-02-13	5.2200	5.9000	5.2200	5.9000	+9.259%	12	616	+533.390%
2026-02-12	5.4000	5.4000	5.4000	5.4000	-10.000%	8	616	+592.037%
2026-02-11	5.9200	6.0000	5.6500	6.0000	+8.108%	8	616	+522.833%
2026-02-10	5.5000	5.5500	5.5000	5.5500	-22.269%	9	617	+573.333%
2026-02-09	7.1400	7.1400	7.1400	7.1400	+0.990%	1	616	+423.389%
2026-02-06	7.5000	7.5000	7.0700	7.0700	+14.773%	9	617	+428.571%
2026-02-05	6.8500	6.8500	6.0000	6.1600	+2.667%	15	618	+506.656%
2026-02-04	6.6000	6.6000	6.0000	6.0000	+17.188%	6	630	+522.833%
2026-01-30	5.8500	5.8500	5.0500	5.1200	-13.220%	23	633	+629.883%
2026-01-29	5.3500	6.0000	5.3500	5.9000	-3.909%	319	636	+533.390%
2026-01-28	5.8600	6.2200	5.8500	6.1400	+47.952%	32	421	+508.632%
2026-01-27	4.1500	4.2000	4.0000	4.1500	+9.499%	13	438	+800.482%
2026-01-26	4.2000	4.2000	3.7100	3.7900	-15.022%	33	434	+886.016%
2026-01-23	6.4500	6.4500	4.4600	4.4600	-50.881%	206	432	+737.892%
2026-01-22	8.7400	9.3000	8.7400	9.0800	-1.838%	18	274	+311.564%
2026-01-21	7.1000	9.3100	7.1000	9.2500	+34.840%	57	266	+304.000%
2026-01-20	6.7500	6.8600	6.7500	6.8600	+20.351%	3	258	+444.752%
2026-01-16	5.7000	5.7000	5.7000	5.7000	-11.628%	1	256	+555.614%
2026-01-15	7.0100	7.0700	6.4500	6.4500	+0.311%	5	256	+479.380%
2026-01-14	6.2000	6.5200	5.9000	6.4300	+7.167%	59	255	+481.182%
2026-01-13	5.2500	6.6000	5.1000	6.0000	+28.205%	247	274	+522.833%
2026-01-12	4.8000	5.0000	4.6000	4.6800	-10.516%	34	46	+698.504%
2026-01-09	4.2900	5.2300	4.2900	5.2300	0.000%	83	49	+614.532%