Dark

INTC20261120C70
INTC Nov 20 2026 70.00 Call (INTC261120C00070000)
option OPRA

EOD

Jul 16, 2026

33.97-12.448%(-4.83)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	35.7500	35.7500	33.8000	33.9700	-12.448%	5	8,362	0.000%
2026-07-15	38.7000	38.8000	38.7000	38.8000	-4.902%	22	8,363	-12.448%
2026-07-14	40.8000	40.8000	40.8000	40.8000	+5.073%	16	8,361	-16.740%
2026-07-13	40.0000	40.0000	38.8300	38.8300	-20.512%	4	8,361	-12.516%
2026-07-09	48.8500	48.8500	48.8500	48.8500	+4.828%	5	8,361	-30.461%
2026-07-08	45.2300	46.6000	42.7000	46.6000	+0.866%	232	8,361	-27.103%
2026-07-07	48.5500	48.5500	45.8300	46.2000	-20.000%	44	8,227	-26.472%
2026-07-06	60.2200	60.2200	57.7500	57.7500	+2.904%	13	8,199	-41.177%
2026-07-02	60.3000	60.3000	56.1200	56.1200	-12.038%	12	8,187	-39.469%
2026-07-01	64.2700	64.2700	62.4300	63.8000	-3.084%	12	8,187	-46.755%
2026-06-29	65.8300	65.8300	65.8300	65.8300	+2.141%	1	8,188	-48.397%
2026-06-24	69.9400	69.9400	64.4500	64.4500	-5.429%	13	8,189	-47.292%
2026-06-23	70.8600	71.2700	68.1500	68.1500	-9.591%	4	8,193	-50.154%
2026-06-22	75.3800	75.3800	75.3800	75.3800	+9.564%	1	8,196	-54.935%
2026-06-18	64.6600	69.3300	64.6600	68.8000	+20.702%	6	8,196	-50.625%
2026-06-17	57.1000	57.1000	57.0000	57.0000	+4.396%	2	8,196	-40.404%
2026-06-16	63.0000	63.0000	54.6000	54.6000	-13.839%	10	8,196	-37.784%
2026-06-15	64.4400	64.4400	62.7000	63.3700	+4.158%	5	8,195	-46.394%
2026-06-12	60.5600	61.9900	60.5600	60.8400	+13.762%	3	8,199	-44.165%
2026-06-11	52.5800	54.0000	49.2000	53.4800	+15.758%	76	8,202	-36.481%
2026-06-10	46.2000	46.2000	46.2000	46.2000	+17.199%	1	8,189	-26.472%
2026-06-09	39.4200	39.4200	39.4200	39.4200	-11.156%	2	8,190	-13.825%
2026-06-08	44.3700	44.3700	44.3700	44.3700	+14.799%	1	8,192	-23.439%
2026-06-05	41.7300	41.7300	38.6500	38.6500	-19.479%	9	8,192	-12.109%
2026-06-03	50.9000	50.9000	48.0000	48.0000	+6.596%	2	8,195	-29.229%
2026-06-01	45.0000	47.8400	44.7000	45.0300	-9.940%	18	8,196	-24.561%
2026-05-29	54.3000	54.3000	50.0000	50.0000	-8.004%	8	8,198	-32.060%
2026-05-27	54.5800	54.5800	54.3500	54.3500	-4.549%	2	8,191	-37.498%
2026-05-26	58.0000	59.1000	56.9400	56.9400	-1.912%	39	8,190	-40.341%
2026-05-22	55.9300	58.0500	54.9200	58.0500	+33.142%	8	8,195	-41.481%
2026-05-19	43.6000	43.6000	43.6000	43.6000	-3.625%	15	8,200	-22.087%
2026-05-18	50.4000	50.4000	45.2400	45.2400	-2.078%	2	8,215	-24.912%
2026-05-15	46.7000	46.7000	46.2000	46.2000	-12.417%	6	8,215	-26.472%
2026-05-14	51.6700	53.6400	51.6700	52.7500	-8.579%	5	8,216	-35.602%
2026-05-13	57.7000	57.7000	57.7000	57.7000	+3.964%	2	8,216	-41.127%
2026-05-12	60.8500	61.6900	53.1500	55.5000	-12.708%	23	8,216	-38.793%
2026-05-11	64.7300	64.7300	62.7500	63.5800	+2.137%	1,052	8,216	-46.571%
2026-05-08	49.2800	63.1100	49.2800	62.2500	+32.843%	117	8,337	-45.430%
2026-05-07	48.6500	49.9500	46.8600	46.8600	-2.881%	23	8,246	-27.507%
2026-05-06	48.6000	49.4600	48.2500	48.2500	+5.811%	33	8,247	-29.596%
2026-05-05	42.5000	46.9100	42.5000	45.6000	+28.018%	69	8,274	-25.504%
2026-05-04	38.0900	38.0900	35.6200	35.6200	-7.481%	9	8,309	-4.632%
2026-05-01	35.0200	38.5000	35.0200	38.5000	+16.950%	12	8,314	-11.766%
2026-04-30	32.0000	32.9200	31.6000	32.9200	-3.034%	14	8,314	+3.190%
2026-04-29	27.1500	33.9500	27.1500	33.9500	+45.085%	113	8,312	+0.059%
2026-04-28	23.8000	23.8000	23.3700	23.4000	-7.069%	734	8,284	+45.171%
2026-04-27	25.2500	27.4000	24.4200	25.1800	+9.956%	986	8,072	+34.909%
2026-04-24	24.8300	25.2500	21.7500	22.9000	+80.457%	2,535	8,499	+48.341%
2026-04-23	12.8300	13.5500	12.5500	12.6900	+5.927%	30	7,770	+167.691%
2026-04-22	13.4500	13.4500	11.9500	11.9800	-3.775%	129	7,776	+183.556%
2026-04-21	12.9000	13.3000	12.3000	12.4500	+3.577%	34	7,862	+172.851%
2026-04-20	13.8500	13.8500	11.8000	12.0200	-13.213%	220	7,862	+182.612%
2026-04-17	13.7400	15.0500	13.4400	13.8500	+0.727%	278	7,840	+145.271%
2026-04-16	12.7000	13.9000	12.1000	13.7500	+18.534%	152	7,924	+147.055%
2026-04-15	11.5000	12.2400	11.4000	11.6000	+7.011%	108	7,917	+192.845%
2026-04-14	11.5000	11.5000	10.1500	10.8400	-8.523%	46	7,917	+213.376%
2026-04-13	11.5500	12.0800	10.8000	11.8500	+12.857%	81	7,930	+186.667%
2026-04-10	10.1000	10.7700	10.0500	10.5000	+4.478%	420	7,914	+223.524%
2026-04-09	8.2500	10.0500	8.2500	10.0500	+19.643%	268	8,234	+238.010%
2026-04-08	6.3300	8.4100	6.3300	8.4000	+48.148%	16,675	8,181	+304.405%
2026-04-07	5.3500	5.9100	5.3500	5.6700	+17.635%	457	16,285	+499.118%
2026-04-06	5.5500	5.5500	4.5400	4.8200	+0.417%	1,126	15,942	+604.772%
2026-04-02	4.5500	4.9500	4.5500	4.8000	+21.519%	118	14,954	+607.708%
2026-04-01	3.8000	4.2000	3.7900	3.9500	+50.763%	14,406	14,954	+760.000%
2026-03-31	2.6200	2.6200	2.6200	2.6200	+20.183%	5	1,474	+1,196.565%
2026-03-30	2.2200	2.2200	2.1800	2.1800	-18.657%	3	1,469	+1,458.257%
2026-03-27	2.6800	2.9000	2.6800	2.6800	-5.634%	178	1,469	+1,167.537%
2026-03-26	2.8400	2.8400	2.8400	2.8400	-15.224%	2	1,457	+1,096.127%
2026-03-25	3.3500	3.3500	3.3500	3.3500	+25.000%	2	1,457	+914.030%
2026-03-24	2.8000	2.8000	2.6400	2.6800	-7.586%	13	1,459	+1,167.537%
2026-03-23	2.9000	2.9000	2.9000	2.9000	-11.585%	1	1,457	+1,071.379%
2026-03-18	2.8900	3.3000	2.8900	3.2800	-8.889%	11	1,456	+935.671%
2026-03-17	3.6000	3.6000	3.6000	3.6000	-14.692%	1	1,453	+843.611%
2026-03-16	4.5500	4.5500	4.1200	4.2200	+15.616%	6	1,454	+704.976%
2026-03-13	3.6500	3.6500	3.6500	3.6500	-14.118%	7	1,452	+830.685%
2026-03-11	4.2500	4.5500	4.2500	4.2500	+1.190%	6	1,452	+699.294%
2026-03-10	4.2000	4.2000	4.2000	4.2000	+31.250%	8	1,449	+708.810%
2026-03-09	2.9800	3.2500	2.9800	3.2000	-17.949%	110	1,449	+961.563%
2026-03-05	3.9000	3.9000	3.9000	3.9000	+2.632%	1	1,441	+771.026%
2026-03-04	3.0500	3.8000	3.0500	3.8000	+4.110%	7	1,440	+793.947%
2026-03-02	3.5200	3.6500	3.5200	3.6500	-7.595%	36	1,434	+830.685%
2026-02-25	3.9500	4.0000	3.9400	3.9500	-1.250%	502	1,207	+760.000%
2026-02-24	3.3000	4.0700	3.3000	4.0000	+31.148%	13	1,207	+749.250%
2026-02-23	3.4000	3.4000	3.0500	3.0500	-6.154%	93	1,207	+1,013.770%
2026-02-20	3.0300	3.4000	3.0300	3.2500	-6.609%	66	1,162	+945.231%
2026-02-19	3.4000	3.5000	3.4000	3.4800	-11.899%	416	1,163	+876.149%
2026-02-18	4.6500	4.6500	3.9500	3.9500	-7.059%	10	982	+760.000%
2026-02-17	4.2500	4.2500	4.2500	4.2500	-5.973%	10	979	+699.294%
2026-02-13	4.2200	4.6000	4.1000	4.5200	+3.908%	193	927	+651.549%
2026-02-12	4.9500	4.9500	4.3500	4.3500	-11.943%	22	927	+680.920%
2026-02-11	4.9400	4.9400	4.9400	4.9400	-21.338%	5	928	+587.652%
2026-02-06	5.7300	6.2800	5.7300	6.2800	+26.869%	4	928	+440.924%
2026-02-05	5.0000	5.0000	4.9500	4.9500	-12.852%	5	928	+586.263%
2026-02-04	5.4300	5.6800	5.4300	5.6800	-1.560%	23	930	+498.063%
2026-02-03	6.1700	6.1700	5.7400	5.7700	+9.280%	53	933	+488.735%
2026-02-02	5.0800	5.4000	5.0800	5.2800	+24.235%	14	935	+543.371%
2026-01-30	5.3000	5.3000	4.2500	4.2500	-15.842%	66	929	+699.294%
2026-01-29	4.8900	5.0500	4.8900	5.0500	-2.885%	18	956	+572.673%
2026-01-28	4.8000	5.4000	4.8000	5.2000	+44.444%	81	959	+553.269%
2026-01-27	3.5500	3.6000	3.4300	3.6000	+18.033%	38	969	+843.611%
2026-01-26	3.4700	3.5000	3.0500	3.0500	-22.785%	79	989	+1,013.770%
2026-01-23	4.9000	4.9000	3.7400	3.9500	-50.625%	1,114	936	+760.000%
2026-01-22	7.9500	8.1400	7.5000	8.0000	-0.498%	64	213	+324.625%
2026-01-21	6.5000	8.1500	6.4500	8.0400	+54.615%	89	170	+322.512%
2026-01-20	5.2500	5.7800	5.0300	5.2000	+6.996%	15	54	+553.269%
2026-01-16	5.6500	5.6500	4.8600	4.8600	-9.665%	7	46	+598.971%
2026-01-15	6.0000	6.0000	5.3800	5.3800	-0.738%	35	46	+531.413%
2026-01-14	4.7000	5.5000	4.7000	5.4200	0.000%	35	34	+526.753%