Dark

INTC20261120C75
INTC Nov 20 2026 75.00 Call (INTC261120C00075000)
option OPRA

EOD

Jul 16, 2026

30.98-7.578%(-2.54)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	32.6200	32.6200	30.7500	30.9800	-7.578%	8	2,537	0.000%
2026-07-15	33.5200	33.5200	33.5200	33.5200	-15.990%	20	2,539	-7.578%
2026-07-14	39.9000	39.9000	39.9000	39.9000	+11.859%	1	2,559	-22.356%
2026-07-13	37.8300	37.8300	35.6700	35.6700	-16.853%	25	2,558	-13.148%
2026-07-10	42.8500	42.9000	42.8500	42.9000	+5.561%	3	2,574	-27.786%
2026-07-08	41.9300	41.9300	39.1300	40.6400	-6.725%	224	2,575	-23.770%
2026-07-07	43.5700	43.5700	43.5700	43.5700	-22.113%	30	2,535	-28.896%
2026-07-06	57.9000	57.9000	55.8200	55.9400	+8.748%	13	2,535	-44.619%
2026-07-02	54.0800	54.0800	51.4400	51.4400	-13.648%	2	2,525	-39.774%
2026-07-01	59.0800	59.5700	59.0800	59.5700	-15.167%	4	2,525	-47.994%
2026-06-30	70.2200	70.2200	70.2200	70.2200	+13.441%	1	2,525	-55.882%
2026-06-29	55.2600	61.9000	55.2600	61.9000	+1.859%	11	2,525	-49.952%
2026-06-26	57.8300	60.7700	57.8300	60.7700	+3.087%	24	2,515	-49.021%
2026-06-25	58.3300	58.9500	58.3300	58.9500	-9.238%	2	2,496	-47.447%
2026-06-23	67.2900	67.2900	64.9500	64.9500	-7.347%	4	2,497	-52.302%
2026-06-22	69.4000	70.1000	69.4000	70.1000	+8.480%	11	2,498	-55.806%
2026-06-18	61.6000	64.6200	61.6000	64.6200	+21.284%	18	2,480	-52.058%
2026-06-17	56.2600	56.2600	53.2800	53.2800	+6.560%	26	2,480	-41.854%
2026-06-16	54.0000	54.0000	50.0000	50.0000	-18.301%	8	2,480	-38.040%
2026-06-15	61.2000	61.2000	61.2000	61.2000	+4.188%	7	2,479	-49.379%
2026-06-12	53.6600	58.7400	53.6600	58.7400	+27.835%	22	2,472	-47.259%
2026-06-11	47.2500	48.7400	45.9500	45.9500	+12.872%	50	2,478	-32.579%
2026-06-10	40.2500	40.7100	39.3000	40.7100	+0.892%	26	2,473	-23.901%
2026-06-09	35.9300	40.3500	35.9300	40.3500	-10.671%	3	2,469	-23.222%
2026-06-08	41.7500	45.1700	41.7500	45.1700	+31.423%	25	2,469	-31.415%
2026-06-05	38.2500	38.2500	34.3700	34.3700	-23.758%	78	2,469	-9.863%
2026-06-03	48.2800	48.2800	44.6100	45.0800	+9.951%	38	2,480	-31.278%
2026-06-02	41.0000	41.0000	41.0000	41.0000	-6.606%	10	2,468	-24.439%
2026-06-01	41.0800	44.6000	40.2200	43.9000	-7.031%	214	2,468	-29.431%
2026-05-29	53.0000	53.0000	47.2200	47.2200	-10.023%	16	2,648	-34.392%
2026-05-28	52.0000	53.1000	52.0000	52.4800	+3.307%	18	2,654	-40.968%
2026-05-27	50.5000	50.8000	50.5000	50.8000	-7.636%	18	2,654	-39.016%
2026-05-26	53.8000	55.0000	53.8000	55.0000	+2.996%	12	2,663	-43.673%
2026-05-22	53.4000	53.4000	53.4000	53.4000	-0.280%	1	2,675	-41.985%
2026-05-20	51.0000	53.5500	51.0000	53.5500	+21.705%	2	2,674	-42.148%
2026-05-19	39.3800	44.0000	39.3800	44.0000	+8.241%	26	2,650	-29.591%
2026-05-18	41.0000	41.0000	40.0000	40.6500	-7.614%	12	2,650	-23.788%
2026-05-15	42.7000	44.0000	42.2900	44.0000	-9.278%	3	2,650	-29.591%
2026-05-14	48.5000	48.5000	48.5000	48.5000	-11.253%	1	2,650	-36.124%
2026-05-13	54.0500	54.6500	51.6800	54.6500	+6.426%	3	2,651	-43.312%
2026-05-12	58.7100	58.7100	50.7700	51.3500	-14.274%	43	2,651	-39.669%
2026-05-11	61.0700	61.3000	58.5000	59.9000	+2.656%	59	2,651	-48.280%
2026-05-08	48.0400	61.0500	48.0400	58.3500	+23.257%	127	2,700	-46.907%
2026-05-07	44.9500	47.3400	44.9500	47.3400	+12.154%	2	2,596	-34.559%
2026-05-05	39.9000	43.7800	39.9000	42.2100	+21.643%	45	2,595	-26.605%
2026-05-04	32.9200	34.7000	32.9200	34.7000	-2.336%	11	2,585	-10.720%
2026-05-01	33.8000	35.5300	33.8000	35.5300	+16.225%	746	2,582	-12.806%
2026-04-30	29.1000	30.7600	28.9000	30.5700	-1.387%	19	2,582	+1.341%
2026-04-29	23.5400	31.0000	23.5400	31.0000	+38.640%	629	2,580	-0.065%
2026-04-28	20.6400	22.3600	20.2000	22.3600	-0.401%	25	3,103	+38.551%
2026-04-27	23.0200	24.5000	21.6000	22.4500	+6.905%	1,477	3,110	+37.996%
2026-04-24	21.9500	22.5000	19.2500	21.0000	+82.609%	417	2,419	+47.524%
2026-04-23	10.5500	11.5000	10.5500	11.5000	+11.111%	619	2,427	+169.391%
2026-04-22	10.6000	10.6000	10.3500	10.3500	-4.432%	27	2,809	+199.324%
2026-04-21	11.1000	11.2000	10.8300	10.8300	+4.638%	249	2,912	+186.057%
2026-04-20	10.6000	10.6500	10.2500	10.3500	-11.915%	57	2,912	+199.324%
2026-04-17	12.1000	13.0300	11.7500	11.7500	-3.689%	43	2,910	+163.660%
2026-04-16	10.6300	12.2000	10.6300	12.2000	+22.000%	465	2,910	+153.934%
2026-04-15	10.3100	10.3100	9.8700	10.0000	+6.838%	70	3,300	+209.800%
2026-04-14	10.0600	10.0600	8.5800	9.3600	-8.504%	1,108	3,249	+230.983%
2026-04-13	10.0100	10.4500	9.7400	10.2300	+13.667%	181	2,205	+202.835%
2026-04-10	9.2000	9.2000	8.7200	9.0000	+4.773%	60	2,138	+244.222%
2026-04-09	7.1000	8.5900	7.1000	8.5900	+20.986%	258	2,126	+260.652%
2026-04-08	5.4500	7.2100	5.4500	7.1000	+46.998%	185	2,112	+336.338%
2026-04-07	4.3000	4.8300	4.3000	4.8300	+23.529%	1,159	2,225	+541.408%
2026-04-02	3.9100	3.9100	3.9100	3.9100	+20.308%	10	1,224	+692.327%
2026-04-01	2.6000	3.3200	2.6000	3.2500	+54.762%	14	1,224	+853.231%
2026-03-31	1.9000	2.1000	1.8800	2.1000	+12.903%	17	1,227	+1,375.238%
2026-03-30	1.8600	1.8600	1.8600	1.8600	-11.429%	1	1,220	+1,565.591%
2026-03-27	2.1800	2.1800	2.1000	2.1000	-7.080%	105	1,219	+1,375.238%
2026-03-26	2.3800	2.3800	2.2600	2.2600	-23.390%	47	1,122	+1,270.796%
2026-03-25	3.0400	3.0400	2.9500	2.9500	+34.091%	12	1,166	+950.169%
2026-03-23	2.4700	2.4900	2.2000	2.2000	-18.519%	29	1,165	+1,308.182%
2026-03-20	2.7000	2.7000	2.7000	2.7000	-0.735%	1	1,147	+1,047.407%
2026-03-19	2.7200	2.7200	2.7200	2.7200	+5.837%	1	1,148	+1,038.971%
2026-03-18	2.5700	2.5700	2.5700	2.5700	-20.186%	1	1,149	+1,105.447%
2026-03-16	3.2500	3.3000	3.2200	3.2200	+15.000%	9	1,149	+862.112%
2026-03-13	2.8000	2.8000	2.8000	2.8000	-17.647%	1	1,142	+1,006.429%
2026-03-10	3.1000	3.4000	3.1000	3.4000	+25.926%	12	1,142	+811.176%
2026-03-09	2.7100	2.7100	2.6200	2.7000	-6.250%	4	1,131	+1,047.407%
2026-03-06	2.9200	2.9300	2.8400	2.8800	-0.690%	103	1,128	+975.694%
2026-03-05	2.9000	2.9000	2.9000	2.9000	-6.149%	1	1,153	+968.276%
2026-03-04	2.8600	3.0900	2.8600	3.0900	+15.730%	29	1,152	+902.589%
2026-03-03	2.6700	2.6700	2.6700	2.6700	-9.184%	80	1,129	+1,060.300%
2026-03-02	2.9000	2.9400	2.9000	2.9400	-10.638%	8	1,142	+953.741%
2026-02-24	3.1500	3.2900	3.1000	3.2900	+28.016%	121	1,142	+841.641%
2026-02-23	2.8000	2.8000	2.5700	2.5700	-4.815%	286	1,110	+1,105.447%
2026-02-20	2.7300	2.7300	2.7000	2.7000	-15.094%	2	1,020	+1,047.407%
2026-02-18	3.3500	3.3500	3.1800	3.1800	-19.899%	53	1,021	+874.214%
2026-02-13	3.5000	3.9700	3.5000	3.9700	+6.434%	28	1,020	+680.353%
2026-02-12	3.8500	3.8700	3.7300	3.7300	-9.024%	61	1,020	+730.563%
2026-02-11	4.5000	4.5000	4.1000	4.1000	+2.500%	86	1,020	+655.610%
2026-02-10	4.2200	4.2200	4.0000	4.0000	-17.526%	95	1,020	+674.500%
2026-02-09	4.8500	4.8500	4.8500	4.8500	-11.658%	65	1,020	+538.763%
2026-02-06	4.5000	5.4900	4.5000	5.4900	+19.348%	46	1,030	+464.299%
2026-02-05	4.6000	4.6000	4.6000	4.6000	-3.158%	5	1,027	+573.478%
2026-02-04	4.4000	4.7500	4.4000	4.7500	-3.061%	37	1,022	+552.211%
2026-02-03	5.1400	5.1400	4.9000	4.9000	+6.522%	10	1,022	+532.245%
2026-02-02	3.9500	5.0500	3.9500	4.6000	+3.371%	20	1,015	+573.478%
2026-01-30	4.4500	4.4500	4.4500	4.4500	+4.215%	50	1,020	+596.180%
2026-01-29	4.0000	4.2700	4.0000	4.2700	-4.260%	16	1,020	+625.527%
2026-01-28	4.0000	4.6000	4.0000	4.4600	+53.265%	46	1,035	+594.619%
2026-01-27	3.0100	3.0100	2.8500	2.9100	+14.118%	139	1,027	+964.605%
2026-01-26	3.0000	3.0000	2.5500	2.5500	-21.538%	107	1,022	+1,114.902%
2026-01-23	4.5000	4.5000	3.1500	3.2500	-52.899%	1,090	922	+853.231%
2026-01-22	6.7100	7.1000	6.7100	6.9000	-2.817%	246	462	+348.986%
2026-01-21	5.1500	7.4000	5.0000	7.1000	+54.348%	167	264	+336.338%
2026-01-20	4.5000	5.0300	4.4000	4.6000	+1.322%	103	116	+573.478%
2026-01-16	5.2300	5.2300	4.4600	4.5400	0.000%	15	0	+582.379%