Dark

INTC20260918C50
INTC Sep 18 2026 50.00 Call (INTC260918C00050000)
option OPRA

EOD

Jul 16, 2026

47.19-10.979%(-5.82)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	51.2500	51.2500	47.1900	47.1900	-10.979%	35	9,631	0.000%
2026-07-15	54.0500	54.0500	52.9500	53.0100	-0.132%	8	9,625	-10.979%
2026-07-13	55.6300	55.6300	53.0800	53.0800	-11.710%	3	9,625	-11.096%
2026-07-10	59.5500	60.1200	59.5500	60.1200	+2.945%	2	9,625	-21.507%
2026-07-08	59.7300	59.7300	55.9000	58.4000	-5.578%	41	9,624	-19.195%
2026-07-07	64.8200	64.8200	60.0000	61.8500	-16.599%	197	9,648	-23.703%
2026-07-06	76.4200	77.0000	74.1600	74.1600	-8.331%	4	9,692	-36.367%
2026-07-01	80.8200	80.9000	80.8200	80.9000	-11.274%	10	9,692	-41.669%
2026-06-30	88.1700	92.6500	88.1700	91.1800	+13.014%	6	9,699	-48.245%
2026-06-29	75.1000	80.6800	72.6500	80.6800	-1.490%	8	9,702	-41.510%
2026-06-25	90.3400	90.3400	79.5000	81.9000	+0.245%	8	9,698	-42.381%
2026-06-24	82.9700	82.9700	81.7000	81.7000	-6.500%	11	9,696	-42.240%
2026-06-23	85.0500	87.8600	85.0500	87.3800	-4.482%	12	9,693	-45.995%
2026-06-22	91.1500	91.5000	89.2400	91.4800	+7.434%	34	9,694	-48.415%
2026-06-18	82.7500	86.2000	81.0500	85.1500	+12.781%	272	9,756	-44.580%
2026-06-17	72.3600	75.5000	72.3600	75.5000	+5.742%	10	9,756	-37.497%
2026-06-16	78.4000	78.4000	71.3700	71.4000	-11.852%	5	9,756	-33.908%
2026-06-15	80.8500	81.7100	80.8500	81.0000	+3.356%	4	9,754	-41.741%
2026-06-12	68.8500	78.3700	68.8500	78.3700	+22.167%	6	9,758	-39.786%
2026-06-11	69.2500	69.6500	64.1500	64.1500	+6.402%	3	9,758	-26.438%
2026-06-10	59.4200	60.2900	59.4200	60.2900	+16.909%	101	9,757	-21.728%
2026-06-09	58.5500	58.5500	51.5700	51.5700	-16.823%	5	9,780	-8.493%
2026-06-08	61.0000	62.0000	61.0000	62.0000	+20.976%	7	9,785	-23.887%
2026-06-05	56.0000	56.7500	51.2500	51.2500	-19.036%	151	9,791	-7.922%
2026-06-04	61.6000	64.1400	61.6000	63.3000	+8.670%	105	9,864	-25.450%
2026-06-02	60.7500	60.7500	58.0000	58.2500	-6.770%	57	9,935	-18.987%
2026-06-01	62.4800	62.4800	62.4800	62.4800	-9.554%	1	9,953	-24.472%
2026-05-29	69.5200	69.5400	69.0800	69.0800	-3.263%	7	9,953	-31.688%
2026-05-28	71.4100	71.4100	71.4100	71.4100	+0.154%	1	9,966	-33.917%
2026-05-27	70.1600	71.3000	69.7700	71.3000	-3.505%	28	9,967	-33.815%
2026-05-26	74.0000	76.0000	72.8200	73.8900	+3.126%	20	9,974	-36.135%
2026-05-22	72.0000	73.0000	71.6500	71.6500	+3.168%	106	9,972	-34.138%
2026-05-21	70.0400	70.0500	69.4400	69.4500	+0.711%	20	9,907	-32.052%
2026-05-20	69.1200	69.1200	68.3900	68.9600	+11.029%	26	9,907	-31.569%
2026-05-19	56.8000	62.9000	56.8000	62.1100	+6.044%	17	9,908	-24.022%
2026-05-18	65.0400	65.5600	56.7500	58.5700	-4.266%	94	9,908	-19.430%
2026-05-15	61.0000	61.8000	58.9400	61.1800	-9.242%	31	9,908	-22.867%
2026-05-14	67.3200	67.8400	66.4400	67.4100	-6.427%	23	9,970	-29.996%
2026-05-13	71.9200	73.5100	71.8700	72.0400	+3.091%	34	9,970	-34.495%
2026-05-12	76.9500	76.9500	68.8000	69.8800	-13.515%	54	9,970	-32.470%
2026-05-11	80.0000	80.8000	78.3400	80.8000	+5.898%	115	9,970	-41.597%
2026-05-08	69.0000	81.3100	68.3300	76.3000	+24.673%	65	9,989	-38.152%
2026-05-07	62.9600	64.0000	61.2000	61.2000	-5.410%	43	10,003	-22.892%
2026-05-06	64.4800	64.7000	62.0000	64.7000	+8.557%	39	10,034	-27.063%
2026-05-05	58.3100	61.5000	57.2000	59.6000	+20.721%	118	10,052	-20.822%
2026-05-04	51.4500	51.4500	49.3700	49.3700	-4.136%	5	10,050	-4.416%
2026-05-01	48.8900	51.6700	48.8900	51.5000	+11.351%	48	10,098	-8.369%
2026-04-30	47.6000	47.6000	44.4000	46.2500	-0.879%	28	10,098	+2.032%
2026-04-29	39.5000	46.6600	39.5000	46.6600	+27.731%	61	10,108	+1.136%
2026-04-28	34.5900	36.5300	33.9900	36.5300	-0.109%	27	10,113	+29.181%
2026-04-27	37.9200	39.4700	35.8500	36.5700	+3.892%	156	10,129	+29.040%
2026-04-24	35.4200	37.4500	33.0000	35.2000	+67.221%	315	10,148	+34.063%
2026-04-23	22.1200	22.4500	20.6300	21.0500	+5.726%	53	10,278	+124.181%
2026-04-22	21.3200	21.3200	19.8000	19.9100	-3.584%	56	10,316	+137.017%
2026-04-21	21.2500	21.2500	20.2500	20.6500	+3.769%	128	10,295	+128.523%
2026-04-20	20.4000	20.7000	19.9000	19.9000	-10.762%	78	10,295	+137.136%
2026-04-17	23.4500	24.0000	22.3000	22.3000	-0.845%	113	10,346	+111.614%
2026-04-16	20.5000	22.7500	20.2000	22.4900	+15.630%	137	10,367	+109.827%
2026-04-15	19.5000	20.1700	18.4500	19.4500	+4.795%	97	10,456	+142.622%
2026-04-14	18.7600	18.9000	17.4600	18.5600	-8.346%	111	10,496	+154.256%
2026-04-13	19.2000	20.2500	18.7000	20.2500	+13.764%	76	10,527	+133.037%
2026-04-10	16.9800	18.5000	16.9800	17.8000	+2.594%	70	10,542	+165.112%
2026-04-09	15.7500	17.3500	15.7500	17.3500	+15.282%	101	10,540	+171.988%
2026-04-08	12.2200	15.1000	12.1300	15.0500	+39.352%	1,778	10,576	+213.555%
2026-04-07	10.2000	11.1500	10.0000	10.8000	+15.508%	87	10,936	+336.944%
2026-04-06	10.0000	10.5000	8.9400	9.3500	+1.630%	93	10,958	+404.706%
2026-04-02	6.9500	9.8000	6.9500	9.2000	+18.710%	670	11,419	+412.935%
2026-04-01	6.1500	8.2500	6.0000	7.7500	+42.202%	1,832	11,419	+508.903%
2026-03-31	4.6500	5.4500	4.5500	5.4500	+31.325%	196	11,563	+765.872%
2026-03-30	5.0000	5.1000	4.1400	4.1500	-19.729%	183	11,715	+1,037.108%
2026-03-27	5.4100	5.5600	5.0100	5.1700	-9.773%	220	11,681	+812.766%
2026-03-26	6.5900	6.7500	5.6500	5.7300	-21.399%	218	11,541	+723.560%
2026-03-25	6.8000	7.6000	6.2000	7.2900	+29.027%	252	11,466	+547.325%
2026-03-24	5.5500	5.6500	5.2500	5.6500	+0.534%	84	11,460	+735.221%
2026-03-23	6.0000	6.4000	5.4500	5.6200	-3.103%	507	11,438	+739.680%
2026-03-20	7.5500	7.5500	5.7000	5.8000	-15.820%	151	11,283	+713.621%
2026-03-19	5.6600	6.8900	5.6200	6.8900	+6.822%	79	11,233	+584.906%
2026-03-18	5.7900	6.5200	5.7800	6.4500	+12.174%	223	11,252	+631.628%
2026-03-17	6.4000	6.6000	5.7000	5.7500	-24.541%	186	11,286	+720.696%
2026-03-16	8.2000	8.5900	7.5900	7.6200	+10.435%	177	11,233	+519.291%
2026-03-13	7.1600	7.2500	6.7500	6.9000	+2.222%	133	11,271	+583.913%
2026-03-12	8.0000	8.0000	6.7500	6.7500	-15.625%	70	11,214	+599.111%
2026-03-11	7.7200	8.6500	7.7200	8.0000	+5.263%	92	11,186	+489.875%
2026-03-10	7.0000	8.0000	7.0000	7.6000	+14.286%	129	11,199	+520.921%
2026-03-09	5.1500	6.6500	5.1500	6.6500	+13.675%	54	11,244	+609.624%
2026-03-06	6.2500	6.7000	5.8500	5.8500	-16.189%	258	11,246	+706.667%
2026-03-05	6.5000	7.2500	6.4500	6.9800	+2.647%	287	11,317	+576.074%
2026-03-04	5.9500	7.1000	5.8100	6.8000	+23.636%	263	11,305	+593.971%
2026-03-03	5.8000	5.8000	5.3000	5.5000	-19.708%	388	11,401	+758.000%
2026-03-02	6.2000	6.9000	6.2000	6.8500	-2.143%	78	11,212	+588.905%
2026-02-27	6.7200	7.2200	6.6000	7.0000	+2.941%	81	11,160	+574.143%
2026-02-26	7.2000	7.2000	6.5000	6.8000	-10.526%	177	11,172	+593.971%
2026-02-25	7.5000	7.9000	7.0500	7.6000	+2.981%	79	11,187	+520.921%
2026-02-24	6.4000	7.5000	5.9000	7.3800	+29.474%	255	11,187	+539.431%
2026-02-23	5.9800	6.2500	5.7000	5.7000	-5.785%	91	11,351	+727.895%
2026-02-20	6.0000	6.2000	5.6300	6.0500	-5.469%	332	11,327	+680.000%
2026-02-19	6.1500	6.8000	6.1500	6.4000	-5.882%	1,090	11,118	+637.344%
2026-02-18	7.0000	7.7600	6.7000	6.8000	-8.108%	2,563	11,943	+593.971%
2026-02-17	7.3800	7.8000	7.2800	7.4000	-8.189%	14	9,495	+537.703%
2026-02-13	7.3600	8.5000	7.3600	8.0600	+3.333%	131	9,488	+485.484%
2026-02-12	9.0000	9.0000	7.6000	7.8000	-11.864%	28	9,488	+505.000%
2026-02-11	8.7500	9.5500	8.2000	8.8500	+8.722%	121	9,480	+433.220%
2026-02-10	10.2300	10.2300	8.0500	8.1400	-20.740%	2,847	9,584	+479.730%
2026-02-09	8.9200	10.6700	8.5500	10.2700	-1.722%	122	8,036	+359.494%
2026-02-06	9.7800	10.8500	9.6000	10.4500	+15.854%	155	8,085	+351.579%
2026-02-05	8.5000	10.7000	8.4500	9.0200	-6.818%	177	8,124	+423.171%
2026-02-04	9.7000	9.7100	8.4000	9.6800	+0.833%	100	8,114	+387.500%
2026-02-03	10.0000	10.6800	9.2000	9.6000	+2.674%	107	8,115	+391.563%
2026-02-02	7.6800	9.7000	7.6800	9.3500	+20.801%	211	8,133	+404.706%
2026-01-30	9.4500	9.5500	7.4500	7.7400	-13.520%	338	8,274	+509.690%
2026-01-29	8.6000	9.0700	8.0000	8.9500	-3.243%	347	8,243	+427.263%
2026-01-28	7.6500	9.4000	7.6000	9.2500	+51.639%	676	8,149	+410.162%
2026-01-27	6.2000	6.4500	5.8000	6.1000	+12.546%	560	8,336	+673.607%
2026-01-26	6.5000	6.5000	5.3500	5.4200	-22.014%	964	7,810	+770.664%
2026-01-23	8.3500	8.7000	6.6000	6.9500	-46.538%	2,761	7,818	+578.993%
2026-01-22	13.1300	13.3400	12.4100	13.0000	-1.887%	124	8,063	+263.000%
2026-01-21	11.0000	13.3500	11.0000	13.2500	+40.957%	276	8,099	+256.151%
2026-01-20	8.1000	10.2300	8.1000	9.4000	+11.243%	146	8,250	+402.021%
2026-01-16	10.0000	10.0000	8.1000	8.4500	-10.582%	185	8,153	+458.462%
2026-01-15	10.1000	10.4000	8.9500	9.4500	+0.425%	267	8,153	+399.365%
2026-01-14	9.2700	9.6500	8.8000	9.4100	+8.786%	490	8,245	+401.488%
2026-01-13	7.7300	9.3200	7.7300	8.6500	+27.206%	573	7,967	+445.549%
2026-01-12	7.1300	7.3000	6.8000	6.8000	-11.688%	261	7,626	+593.971%
2026-01-09	5.7700	7.7000	5.7700	7.7000	+47.510%	468	7,557	+512.857%
2026-01-08	5.6000	6.1000	5.0000	5.2200	-10.463%	114	7,669	+804.023%
2026-01-07	5.1900	7.2000	5.1500	5.8300	+25.376%	494	7,614	+709.434%
2026-01-06	4.2800	4.6900	4.2300	4.6500	+6.897%	127	7,933	+914.839%
2026-01-05	5.1500	5.8000	4.2500	4.3500	+1.163%	317	7,669	+984.828%
2026-01-02	3.6300	4.5000	3.6300	4.3000	+31.498%	119	7,669	+997.442%
2025-12-31	3.2500	3.4000	3.2500	3.2700	-2.388%	546	7,810	+1,343.119%
2025-12-30	3.1000	3.7500	3.1000	3.3500	+16.319%	646	7,810	+1,308.657%
2025-12-29	2.8800	2.9100	2.8800	2.8800	0.000%	14	7,689	+1,538.542%
2025-12-26	2.9300	2.9800	2.8800	2.8800	+0.348%	68	7,691	+1,538.542%
2025-12-24	2.9100	2.9100	2.4100	2.8700	-4.013%	46	7,673	+1,544.251%
2025-12-23	3.2500	3.2500	2.9300	2.9900	-6.563%	204	7,673	+1,478.261%
2025-12-22	3.5500	3.5500	3.2000	3.2000	-11.111%	58	7,487	+1,374.688%
2025-12-19	3.5000	3.7500	3.4400	3.6000	+9.091%	181	7,498	+1,210.833%
2025-12-18	3.2000	3.3000	3.1500	3.3000	+4.762%	24	7,471	+1,330.000%
2025-12-17	3.8000	3.8000	3.1500	3.1500	-15.775%	213	7,458	+1,398.095%
2025-12-16	3.8000	3.8800	3.6500	3.7400	-6.030%	30	7,265	+1,161.765%
2025-12-15	4.1000	4.1000	3.9000	3.9800	-4.327%	169	7,245	+1,085.678%
2025-12-12	5.0500	5.0500	4.1600	4.1600	-13.333%	360	7,082	+1,034.375%
2025-12-11	4.9000	5.0000	4.7900	4.8000	-13.514%	61	7,083	+883.125%
2025-12-10	4.9000	5.5500	4.9000	5.5500	+3.738%	83	7,067	+750.270%
2025-12-09	5.2500	5.4000	5.2300	5.3500	+3.883%	15	7,021	+782.056%
2025-12-08	5.8900	5.8900	5.1000	5.1500	-13.153%	67	7,013	+816.311%
2025-12-05	6.3500	6.3500	5.9300	5.9300	+10.841%	19	6,972	+695.784%
2025-12-04	6.6100	6.6100	5.3500	5.3500	-25.900%	483	6,967	+782.056%
2025-12-03	7.0600	7.3500	6.6000	7.2200	+2.122%	346	6,568	+553.601%
2025-12-02	5.5000	7.1000	5.5000	7.0700	+41.400%	272	6,751	+567.468%
2025-12-01	5.2000	5.2200	4.9500	5.0000	-4.762%	37	6,593	+843.800%
2025-11-28	4.2000	5.2500	4.2000	5.2500	+40.374%	95	6,579	+798.857%
2025-11-26	3.5500	4.0000	3.5500	3.7400	+10.000%	25	6,598	+1,161.765%
2025-11-25	3.3200	3.6500	3.3200	3.4000	0.000%	71	6,598	+1,287.941%
2025-11-24	3.2500	3.5000	3.2500	3.4000	+14.478%	1,029	6,658	+1,287.941%
2025-11-21	2.7700	2.9700	2.7000	2.9700	+2.768%	29	5,643	+1,488.889%
2025-11-20	3.6000	4.0500	2.8900	2.8900	-17.429%	23	5,618	+1,532.872%
2025-11-19	3.6500	3.6500	3.2500	3.5000	+9.375%	22	5,616	+1,248.286%
2025-11-18	3.1400	3.3000	3.0000	3.2000	-0.929%	73	5,597	+1,374.688%
2025-11-17	3.5200	3.5700	3.0900	3.2300	-7.714%	251	5,560	+1,360.991%
2025-11-14	3.2400	3.6900	3.2400	3.5000	-7.895%	142	5,591	+1,248.286%
2025-11-13	4.1500	4.2500	3.7800	3.8000	-19.149%	150	5,492	+1,141.842%
2025-11-12	4.6000	4.7200	4.6000	4.7000	-1.053%	15	5,552	+904.043%
2025-11-11	4.8200	4.8200	4.6000	4.7500	-4.427%	30	5,561	+893.474%
2025-11-10	5.3900	5.6400	4.8500	4.9700	+3.326%	79	5,539	+849.497%
2025-11-07	4.7000	5.1000	4.6000	4.8100	+2.340%	193	5,524	+881.081%
2025-11-06	5.1000	5.1000	4.5000	4.7000	-8.023%	23	5,402	+904.043%
2025-11-05	4.8300	5.1500	4.8200	5.1100	+8.723%	87	5,400	+823.483%
2025-11-04	5.1000	5.1500	4.7000	4.7000	-17.544%	110	5,347	+904.043%
2025-11-03	6.0700	6.0700	5.5600	5.7000	-6.557%	43	5,275	+727.895%
2025-10-31	6.4500	6.4500	5.9300	6.1000	-1.613%	52	5,275	+673.607%
2025-10-30	6.4000	6.8000	6.1500	6.2000	-8.824%	33	5,245	+661.129%
2025-10-29	6.5500	7.1500	6.5000	6.8000	-0.730%	94	5,245	+593.971%
2025-10-28	5.6000	7.3000	5.6000	6.8500	+23.870%	246	5,230	+588.905%
2025-10-27	5.7600	6.4000	5.4500	5.5300	+12.170%	3,160	2,278	+753.345%
2025-10-24	5.8500	5.9500	4.7500	4.9300	-0.404%	199	2,278	+857.201%
2025-10-23	4.4000	5.4000	4.4000	4.9500	+4.211%	52	2,184	+853.333%
2025-10-22	5.5000	5.5000	4.4500	4.7500	-12.844%	37	2,154	+893.474%
2025-10-21	5.5500	5.5500	5.2900	5.4500	-0.729%	37	2,149	+765.872%
2025-10-20	5.7000	5.8500	5.3500	5.4900	+3.585%	99	2,156	+759.563%
2025-10-17	4.5900	5.6400	4.5900	5.3000	+12.766%	1,056	2,113	+790.377%
2025-10-16	5.1500	5.3500	4.7000	4.7000	-9.266%	64	1,106	+904.043%
2025-10-15	4.5500	5.1800	4.5000	5.1800	+23.333%	98	1,099	+811.004%
2025-10-14	4.3000	4.6300	4.0000	4.2000	-14.286%	199	1,070	+1,023.571%
2025-10-13	4.8000	5.7500	4.5000	4.9000	+4.255%	47	1,064	+863.061%
2025-10-10	5.5000	5.6000	4.7000	4.7000	-1.053%	147	1,041	+904.043%
2025-10-09	5.3500	5.3500	4.7000	4.7500	-7.767%	30	1,082	+893.474%
2025-10-08	4.6700	5.2000	4.5000	5.1500	+3.414%	385	1,061	+816.311%
2025-10-07	4.8500	5.1800	4.6000	4.9800	+5.957%	163	978	+847.590%
2025-10-06	5.2000	5.3500	4.7000	4.7000	+2.174%	107	847	+904.043%
2025-10-03	5.1500	5.2100	4.5600	4.6000	-5.155%	196	751	+925.870%
2025-10-02	4.1500	5.0500	4.1500	4.8500	+14.657%	524	638	+872.990%
2025-10-01	3.7600	4.4000	3.7400	4.2300	+24.412%	71	368	+1,015.603%
2025-09-30	3.5000	3.5400	3.2700	3.4000	-14.787%	262	353	+1,287.941%
2025-09-29	3.8700	5.2000	3.7500	3.9900	0.000%	524	337	+1,082.707%