Dark

INTC20261120C80
INTC Nov 20 2026 80.00 Call (INTC261120C00080000)
option OPRA

EOD

Jul 16, 2026

27.80-13.125%(-4.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	30.5500	31.1000	27.7500	27.8000	-13.125%	15	14,256	0.000%
2026-07-15	35.3000	35.3000	30.5000	32.0000	-2.942%	30	14,267	-13.125%
2026-07-13	34.8000	34.8000	32.9700	32.9700	-15.462%	32	14,275	-15.681%
2026-07-10	38.0200	39.5500	38.0200	39.0000	-5.340%	125	14,285	-28.718%
2026-07-09	43.7200	43.7800	41.2000	41.2000	+10.160%	23	14,166	-32.524%
2026-07-08	35.3100	37.8000	35.3100	37.4000	-2.983%	12	14,146	-25.668%
2026-07-07	41.7000	41.7000	38.5500	38.5500	-24.114%	25	14,151	-27.886%
2026-07-06	50.8000	50.8000	50.8000	50.8000	+5.176%	20	14,164	-45.276%
2026-07-02	55.5000	55.5000	48.2800	48.3000	-14.011%	11	14,143	-42.443%
2026-07-01	59.2000	59.2000	55.8000	56.1700	-16.785%	3	14,143	-50.507%
2026-06-30	66.0000	67.5000	66.0000	67.5000	+16.379%	12	14,142	-58.815%
2026-06-29	52.8500	58.0000	52.8500	58.0000	+4.561%	7	14,148	-52.069%
2026-06-26	55.4700	55.4700	55.4700	55.4700	+1.315%	1	14,154	-49.883%
2026-06-25	60.7300	60.7300	54.7500	54.7500	-5.326%	3	14,155	-49.224%
2026-06-24	61.9400	61.9500	57.0000	57.8300	-3.504%	17	14,152	-51.928%
2026-06-23	63.2500	63.5500	59.9300	59.9300	-10.898%	39	14,163	-53.613%
2026-06-22	65.4500	67.2600	64.9200	67.2600	+7.496%	17	14,166	-58.668%
2026-06-18	57.1700	62.5700	57.1000	62.5700	+30.354%	45	14,183	-55.570%
2026-06-17	48.0000	48.0000	48.0000	48.0000	-0.724%	2	14,183	-42.083%
2026-06-16	48.3500	48.3500	48.3500	48.3500	-15.531%	2	14,183	-42.503%
2026-06-15	58.7000	58.7000	57.2400	57.2400	+7.634%	4	14,181	-51.433%
2026-06-12	49.1800	53.5800	49.0000	53.1800	+13.342%	17	14,181	-47.725%
2026-06-11	46.6900	48.0000	41.6200	46.9200	+27.154%	28	14,173	-40.750%
2026-06-10	39.6500	39.6500	36.9000	36.9000	-0.673%	2	14,187	-24.661%
2026-06-09	42.5500	42.5500	33.1800	37.1500	-1.459%	133	14,186	-25.168%
2026-06-08	38.7000	39.0000	37.2500	37.7000	+17.886%	128	14,209	-26.260%
2026-06-05	35.5700	35.5700	31.9800	31.9800	-22.903%	109	14,191	-13.071%
2026-06-04	40.5000	41.5000	37.5000	41.4800	-0.048%	181	14,093	-32.980%
2026-06-03	43.8500	43.8500	41.5000	41.5000	+6.547%	7	14,208	-33.012%
2026-06-02	35.5400	38.9500	35.5300	38.9500	-4.182%	152	14,209	-28.626%
2026-06-01	39.5000	42.9500	37.5000	40.6500	-8.816%	52	14,266	-31.611%
2026-05-29	49.3500	50.0000	43.2200	44.5800	-9.113%	124	14,244	-37.640%
2026-05-28	46.5000	49.0500	46.4000	49.0500	+2.081%	104	14,265	-43.323%
2026-05-27	47.7000	48.0500	46.9000	48.0500	-6.554%	17	14,215	-42.144%
2026-05-26	47.7600	51.4200	47.5000	51.4200	+6.947%	72	14,201	-45.935%
2026-05-22	49.7800	49.7800	48.0800	48.0800	+2.298%	2	14,246	-42.180%
2026-05-21	42.5000	47.0000	42.5000	47.0000	+2.174%	4	14,247	-40.851%
2026-05-20	46.6900	49.4000	45.6700	46.0000	+11.434%	30	14,247	-39.565%
2026-05-19	34.6600	42.3500	34.4500	41.2800	+8.091%	91	14,189	-32.655%
2026-05-18	40.1500	40.1500	36.5000	38.1900	-3.316%	32	14,189	-27.206%
2026-05-15	39.1500	39.8500	38.3300	39.5000	-13.925%	44	14,189	-29.620%
2026-05-14	46.0000	46.6000	45.5000	45.8900	-8.586%	78	14,169	-39.420%
2026-05-13	53.2000	53.2000	50.2000	50.2000	+8.541%	111	14,254	-44.622%
2026-05-12	54.4000	54.4000	46.2500	46.2500	-17.719%	79	14,254	-39.892%
2026-05-11	57.0300	58.1000	55.4900	56.2100	+3.232%	32	14,254	-50.543%
2026-05-08	46.8300	56.2500	46.8300	54.4500	+31.522%	99	14,221	-48.944%
2026-05-07	42.3500	42.3500	41.4000	41.4000	-1.429%	13	14,205	-32.850%
2026-05-06	42.3800	43.0000	40.4500	42.0000	+7.527%	31	14,208	-33.810%
2026-05-05	34.2000	40.6500	34.2000	39.0600	+35.861%	213	14,179	-28.827%
2026-05-04	31.2000	31.7500	28.7500	28.7500	-8.730%	74	14,095	-3.304%
2026-05-01	26.7500	33.6500	26.7500	31.5000	+13.228%	830	14,886	-11.746%
2026-04-30	26.3500	27.8200	26.2500	27.8200	-1.592%	29	14,886	-0.072%
2026-04-29	22.5500	28.3000	22.2500	28.2700	+43.139%	992	14,888	-1.663%
2026-04-28	18.2800	19.7800	18.0000	19.7500	-1.692%	110	15,651	+40.759%
2026-04-27	20.4300	22.1000	19.2600	20.0900	+7.376%	145	15,668	+38.377%
2026-04-24	18.4700	20.2500	17.4300	18.7100	+96.122%	8,505	15,647	+48.584%
2026-04-23	10.3000	10.3000	9.3000	9.5400	+6.592%	1,145	20,394	+191.405%
2026-04-22	9.0500	9.2500	8.9000	8.9500	-4.278%	162	20,554	+210.615%
2026-04-21	9.4700	9.5600	9.2400	9.3500	+4.353%	35	20,621	+197.326%
2026-04-20	10.1100	10.1100	8.8600	8.9600	-14.667%	68	20,621	+210.268%
2026-04-17	10.4000	11.4200	10.2000	10.5000	+1.942%	136	20,669	+164.762%
2026-04-16	8.7700	10.4500	8.7700	10.3000	+19.075%	63	20,697	+169.903%
2026-04-15	8.4900	9.0100	8.2500	8.6500	+7.320%	267	20,664	+221.387%
2026-04-14	7.9500	8.1900	7.4000	8.0600	-8.927%	74	20,430	+244.913%
2026-04-13	8.2200	9.0500	8.0500	8.8500	+14.935%	428	20,458	+214.124%
2026-04-10	6.7900	7.9400	6.7900	7.7000	+5.479%	6,612	20,028	+261.039%
2026-04-09	6.1000	7.3000	6.1000	7.3000	+21.262%	1,097	25,402	+280.822%
2026-04-08	4.4500	6.0500	4.4500	6.0200	+48.642%	18,974	24,794	+361.794%
2026-04-07	3.4700	4.1000	3.4700	4.0500	+26.563%	134	8,931	+586.420%
2026-04-06	3.5000	3.7800	3.0500	3.2000	-0.312%	8,086	8,814	+768.750%
2026-04-02	3.0200	3.4000	2.8300	3.2100	+16.727%	120	773	+766.044%
2026-04-01	2.0000	2.8800	2.0000	2.7500	+57.143%	284	773	+910.909%
2026-03-31	1.5600	1.7500	1.4800	1.7500	+24.113%	25	686	+1,488.571%
2026-03-30	1.3900	1.4100	1.3900	1.4100	-22.527%	11	669	+1,871.631%
2026-03-26	2.2300	2.2300	1.8200	1.8200	-27.200%	128	670	+1,427.473%
2026-03-25	1.9900	2.5500	1.9900	2.5000	+65.563%	147	669	+1,012.000%
2026-03-24	1.7000	1.7500	1.5100	1.5100	-15.169%	16	525	+1,741.060%
2026-03-23	1.8900	2.1500	1.7800	1.7800	-10.101%	17	516	+1,461.798%
2026-03-20	2.3400	2.3400	1.9800	1.9800	-12.000%	232	527	+1,304.040%
2026-03-19	2.0200	2.2500	2.0200	2.2500	+7.656%	2	462	+1,135.556%
2026-03-18	2.1200	2.1200	2.0900	2.0900	+8.854%	140	462	+1,230.144%
2026-03-17	2.0900	2.2500	1.9200	1.9200	-28.625%	138	462	+1,347.917%
2026-03-16	3.0000	3.0000	2.6900	2.6900	+18.502%	18	542	+933.457%
2026-03-13	2.4200	2.4200	2.2500	2.2700	-7.724%	131	526	+1,124.670%
2026-03-12	2.8000	2.8000	2.4600	2.4600	-20.900%	11	402	+1,030.081%
2026-03-11	3.0500	3.1100	3.0500	3.1100	+9.507%	9	398	+793.891%
2026-03-10	2.6100	2.8400	2.6100	2.8400	+21.888%	24	390	+878.873%
2026-03-09	2.0400	2.3300	2.0400	2.3300	+2.193%	69	387	+1,093.133%
2026-03-06	2.4100	2.4100	2.2800	2.2800	-9.881%	6	367	+1,119.298%
2026-03-04	2.2700	2.5500	2.1000	2.5300	+26.500%	105	366	+998.814%
2026-03-03	2.0200	2.0200	2.0000	2.0000	-20.319%	6	342	+1,290.000%
2026-03-02	2.9300	2.9300	2.5100	2.5100	-7.037%	3	348	+1,007.570%
2026-02-27	2.6500	2.7000	2.6500	2.7000	-3.226%	6	345	+929.630%
2026-02-26	2.9900	2.9900	2.7900	2.7900	-4.778%	12	351	+896.416%
2026-02-25	2.5800	3.0100	2.5800	2.9300	+24.681%	9	353	+848.805%
2026-02-24	2.3500	2.3500	2.3500	2.3500	+9.813%	6	353	+1,082.979%
2026-02-23	2.2500	2.2600	2.1400	2.1400	0.000%	51	353	+1,199.065%
2026-02-20	2.2300	2.4700	2.1400	2.1400	-14.400%	22	312	+1,199.065%
2026-02-19	2.5000	2.5100	2.5000	2.5000	-10.714%	11	307	+1,012.000%
2026-02-18	2.8800	3.1600	2.8000	2.8000	-11.111%	39	299	+892.857%
2026-02-17	3.0800	3.1500	3.0800	3.1500	-4.545%	9	319	+782.540%
2026-02-13	3.1100	3.7500	3.1100	3.3000	-1.786%	8	312	+742.424%
2026-02-12	3.3500	3.3600	3.3500	3.3600	-2.609%	6	312	+727.381%
2026-02-11	3.5500	3.5500	3.4500	3.4500	+0.877%	13	314	+705.797%
2026-02-10	3.4200	3.4200	3.4200	3.4200	-24.000%	1	312	+712.865%
2026-02-09	3.7500	4.5000	3.7200	4.5000	-4.255%	183	311	+517.778%
2026-02-06	4.4000	4.7000	4.3100	4.7000	+23.684%	45	494	+491.489%
2026-02-05	4.3500	4.3500	3.6900	3.8000	+7.042%	12	522	+631.579%
2026-02-04	4.3900	4.3900	3.5500	3.5500	-17.442%	8	521	+683.099%
2026-02-03	4.6500	4.6500	4.1500	4.3000	-2.273%	42	489	+546.512%
2026-02-02	3.4500	4.4000	3.4500	4.4000	+29.412%	53	450	+531.818%
2026-01-30	3.6800	4.1400	3.4000	3.4000	-10.290%	178	446	+717.647%
2026-01-29	3.5700	3.9500	3.4500	3.7900	+2.432%	26	280	+633.509%
2026-01-28	3.2200	4.0500	3.2200	3.7000	+51.639%	203	277	+651.351%
2026-01-27	2.5700	2.5700	2.4200	2.4400	+8.929%	38	260	+1,039.344%
2026-01-26	2.7300	2.7300	2.2000	2.2400	-15.152%	105	242	+1,141.071%
2026-01-23	3.5000	3.6000	2.6400	2.6400	-56.721%	211	186	+953.030%
2026-01-22	5.7000	6.1200	5.7000	6.1000	0.000%	37	36	+355.738%