Dark

INTC20260918C52.5
INTC Sep 18 2026 52.50 Call (INTC260918C00052500)
option OPRA

EOD

Jul 16, 2026

44.96-8.245%(-4.04)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	44.5500	45.1000	44.5500	44.9600	-8.245%	9	4,114	0.000%
2026-07-15	56.1500	56.1500	49.0000	49.0000	-12.029%	6	4,115	-8.245%
2026-07-08	55.7000	55.7000	55.7000	55.7000	-22.315%	48	4,121	-19.282%
2026-07-06	71.7000	71.7000	71.7000	71.7000	-6.360%	1	4,169	-37.294%
2026-07-01	76.5700	76.5700	76.5700	76.5700	+5.207%	1	4,169	-41.282%
2026-06-29	72.7800	72.7800	72.7800	72.7800	-4.713%	1	4,168	-38.225%
2026-06-26	77.2000	77.2000	76.3800	76.3800	-4.394%	3	4,167	-41.136%
2026-06-24	79.2000	79.8900	79.1500	79.8900	-5.456%	26	4,166	-43.723%
2026-06-23	84.5000	84.5000	84.5000	84.5000	-4.433%	96	4,166	-46.793%
2026-06-22	88.4200	88.4200	88.4200	88.4200	+8.345%	6	4,070	-49.152%
2026-06-18	80.0000	81.6100	80.0000	81.6100	+18.173%	2	4,077	-44.909%
2026-06-16	68.6300	69.0600	68.6300	69.0600	-8.590%	11	4,077	-34.897%
2026-06-15	75.5500	75.5500	75.5500	75.5500	+4.931%	2	4,067	-40.490%
2026-06-12	72.0000	72.0000	72.0000	72.0000	+7.335%	1	4,067	-37.556%
2026-06-11	67.0800	67.0800	67.0800	67.0800	+7.157%	45	4,068	-32.976%
2026-06-09	62.6000	62.6000	62.6000	62.6000	+3.045%	2	4,068	-28.179%
2026-06-08	60.7500	60.7500	60.7500	60.7500	+23.828%	1	4,070	-25.992%
2026-06-05	54.5000	54.5000	49.0600	49.0600	-18.869%	2	4,071	-8.357%
2026-06-04	60.4700	60.4700	60.4700	60.4700	-19.373%	1	4,070	-25.649%
2026-05-29	75.0000	75.0000	75.0000	75.0000	+11.940%	1	4,070	-40.053%
2026-05-27	67.0000	67.0000	67.0000	67.0000	-5.634%	2	4,070	-32.896%
2026-05-26	71.0000	71.0000	71.0000	71.0000	+11.059%	8	4,072	-36.676%
2026-05-21	63.9300	63.9300	63.9300	63.9300	-5.916%	2	4,080	-29.673%
2026-05-20	67.8900	67.9500	67.8900	67.9500	+13.099%	2	4,080	-33.834%
2026-05-19	52.0000	60.0800	52.0000	60.0800	+6.130%	8	4,082	-25.166%
2026-05-18	56.6100	56.6100	56.6100	56.6100	-2.682%	1	4,082	-20.579%
2026-05-15	58.1700	58.1700	58.1700	58.1700	-10.466%	8	4,082	-22.709%
2026-05-14	65.7500	65.7500	64.9700	64.9700	-6.478%	2	4,075	-30.799%
2026-05-13	70.3000	70.3000	69.4600	69.4700	+2.690%	5	4,078	-35.281%
2026-05-12	74.6700	74.6700	67.6000	67.6500	-10.516%	10	4,078	-33.540%
2026-05-11	80.0000	80.0000	75.6000	75.6000	+1.572%	4	4,078	-40.529%
2026-05-08	65.0000	77.4800	65.0000	74.4300	+22.418%	57	4,084	-39.594%
2026-05-07	61.9200	61.9300	60.8000	60.8000	-2.720%	9	4,093	-26.053%
2026-05-06	61.5000	62.5000	57.4500	62.5000	+7.573%	44	4,093	-28.064%
2026-05-05	55.5000	58.1000	55.5000	58.1000	+27.384%	14	4,129	-22.616%
2026-05-04	48.0000	48.4900	45.6100	45.6100	-8.414%	7	4,133	-1.425%
2026-05-01	44.0700	49.8000	44.0700	49.8000	+15.145%	2,891	5,014	-9.719%
2026-04-29	36.2500	43.8000	36.2500	43.2500	+31.779%	15	5,014	+3.954%
2026-04-28	32.8200	32.8200	32.8200	32.8200	-3.043%	2	5,022	+36.990%
2026-04-27	34.9000	35.4800	33.5500	33.8500	+4.799%	377	5,021	+32.821%
2026-04-24	32.2500	35.0100	31.8000	32.3000	+63.959%	73	5,332	+39.195%
2026-04-23	20.5000	20.5000	19.7000	19.7000	+8.600%	4	5,364	+128.223%
2026-04-22	18.7000	19.0000	18.1400	18.1400	-2.316%	16	5,362	+147.850%
2026-04-21	19.3500	19.3500	18.5700	18.5700	+1.531%	4	5,376	+142.111%
2026-04-20	18.8500	18.8700	18.2900	18.2900	-10.519%	9	5,376	+145.817%
2026-04-17	21.2800	22.3500	20.4300	20.4400	+1.742%	51	5,381	+119.961%
2026-04-16	19.0000	20.0900	19.0000	20.0900	+13.824%	11	5,382	+123.793%
2026-04-15	17.9000	17.9000	17.4200	17.6500	+3.824%	4	5,378	+154.731%
2026-04-14	17.5000	17.5000	15.9200	17.0000	-4.762%	38	5,379	+164.471%
2026-04-13	17.8200	18.5100	17.0100	17.8500	+8.051%	543	5,394	+151.877%
2026-04-10	15.0600	17.0000	15.0600	16.5200	+8.328%	1,996	5,912	+172.155%
2026-04-09	13.4100	15.2500	13.4100	15.2500	+17.308%	37	7,046	+194.820%
2026-04-08	11.0700	13.5000	10.9500	13.0000	+39.785%	75	7,039	+245.846%
2026-04-07	8.8500	9.6000	8.8400	9.3000	+13.831%	101	7,070	+383.441%
2026-04-06	8.6800	9.1100	8.0500	8.1700	+1.239%	114	7,008	+450.306%
2026-04-02	8.1500	8.4000	7.8000	8.0700	+10.548%	308	6,860	+457.125%
2026-04-01	6.5600	7.3000	6.5600	7.3000	+60.088%	12	6,860	+515.890%
2026-03-31	4.1000	4.5600	4.0500	4.5600	+26.667%	15	6,862	+885.965%
2026-03-30	4.3000	4.3000	3.6000	3.6000	-20.177%	25	6,855	+1,148.889%
2026-03-27	5.1000	5.1000	4.2000	4.5100	-10.693%	16	6,840	+896.896%
2026-03-26	5.4500	5.4500	5.0500	5.0500	-21.705%	60	6,839	+790.297%
2026-03-25	5.6400	6.6500	5.6400	6.4500	+37.234%	36	6,801	+597.054%
2026-03-24	4.7500	4.7500	4.5500	4.7000	-5.051%	36	6,790	+856.596%
2026-03-23	5.3500	5.5500	4.9500	4.9500	-4.808%	109	6,788	+808.283%
2026-03-20	6.6000	6.6000	5.1500	5.2000	-8.772%	21	6,688	+764.615%
2026-03-19	5.7000	5.7000	5.7000	5.7000	+1.786%	4	6,684	+688.772%
2026-03-18	5.2000	5.6500	5.2000	5.6000	+11.332%	84	6,684	+702.857%
2026-03-17	5.0300	5.0300	5.0300	5.0300	-26.029%	2	6,601	+793.837%
2026-03-16	7.2000	7.2000	6.8000	6.8000	+9.677%	14	6,601	+561.176%
2026-03-13	6.3600	6.4000	6.0300	6.2000	+2.479%	500	6,598	+625.161%
2026-03-12	6.1300	6.2000	6.0500	6.0500	-17.910%	116	6,107	+643.140%
2026-03-11	7.3000	7.3700	7.2500	7.3700	+13.385%	32	6,068	+510.041%
2026-03-10	6.7500	6.7500	6.5000	6.5000	+12.069%	3	6,050	+591.692%
2026-03-06	5.8000	5.8000	5.8000	5.8000	-2.848%	3	6,048	+675.172%
2026-03-05	5.8200	6.5500	5.7000	5.9700	-4.480%	54	6,045	+653.099%
2026-03-04	5.2400	6.3000	5.0700	6.2500	+25.755%	437	6,030	+619.360%
2026-03-03	4.8900	4.9700	4.8900	4.9700	-17.167%	4	5,598	+804.628%
2026-03-02	6.0000	6.0000	6.0000	6.0000	-3.069%	6	5,594	+649.333%
2026-02-27	5.9500	6.3000	5.9500	6.1900	+1.475%	63	5,594	+626.333%
2026-02-26	6.8000	6.8400	5.7000	6.1000	-11.594%	440	5,543	+637.049%
2026-02-25	6.4100	6.9000	6.4000	6.9000	+3.604%	41	5,105	+551.594%
2026-02-24	6.0000	6.6600	6.0000	6.6600	+28.077%	410	5,105	+575.075%
2026-02-23	5.2000	5.2000	5.2000	5.2000	-4.587%	1	4,907	+764.615%
2026-02-20	5.2000	5.4500	5.0600	5.4500	-3.880%	352	4,907	+724.954%
2026-02-19	5.6400	5.6700	5.6000	5.6700	-4.061%	14	4,875	+692.945%
2026-02-18	6.3600	6.8500	5.9100	5.9100	-19.592%	152	4,872	+660.745%
2026-02-13	7.4500	7.4500	7.2000	7.3500	+5.000%	11	4,742	+511.701%
2026-02-12	7.4000	7.5700	6.9000	7.0000	-7.530%	129	4,742	+542.286%
2026-02-11	7.7200	7.7200	7.5700	7.5700	+3.984%	3	4,871	+493.923%
2026-02-10	7.4000	7.4000	7.2300	7.2800	-22.139%	152	4,873	+517.582%
2026-02-09	8.4000	9.5500	7.8600	9.3500	-1.163%	175	4,728	+380.856%
2026-02-06	8.8800	9.7000	8.8600	9.4600	+15.931%	74	4,706	+375.264%
2026-02-05	7.4000	9.6000	7.4000	8.1600	+5.974%	44	4,715	+450.980%
2026-02-04	8.0000	8.0000	7.5000	7.7000	-7.784%	224	4,725	+483.896%
2026-02-03	9.6000	9.6000	8.3000	8.3500	+3.470%	83	4,796	+438.443%
2026-02-02	7.6500	8.0700	7.6500	8.0700	+13.662%	54	4,792	+457.125%
2026-01-30	7.1000	7.1000	7.1000	7.1000	-7.311%	2	4,739	+533.239%
2026-01-29	7.6500	8.0500	7.6500	7.6600	-6.242%	288	4,741	+486.945%
2026-01-28	7.5100	8.2000	7.3000	8.1700	+51.017%	279	4,474	+450.306%
2026-01-27	5.3500	5.7000	5.3500	5.4100	+9.293%	203	4,511	+731.054%
2026-01-26	5.2900	5.2900	4.8500	4.9500	-19.512%	438	4,327	+808.283%
2026-01-23	6.9300	7.7300	5.9000	6.1500	-48.750%	154	3,955	+631.057%
2026-01-22	11.5000	12.3000	11.3800	12.0000	-2.360%	81	3,901	+274.667%
2026-01-21	10.2000	12.7000	10.1200	12.2900	+48.970%	758	3,894	+265.826%
2026-01-20	8.2000	9.1500	8.0000	8.2500	+10.000%	108	3,557	+444.970%
2026-01-16	8.1000	8.1000	7.3400	7.5000	-8.537%	68	3,459	+499.467%
2026-01-15	9.0700	9.4700	8.2000	8.2000	-6.286%	121	3,459	+448.293%
2026-01-14	8.1500	8.7500	7.9500	8.7500	+10.759%	182	3,453	+413.829%
2026-01-13	7.0000	8.4500	7.0000	7.9000	+27.419%	3,142	3,290	+469.114%
2026-01-12	6.3800	6.8000	6.1600	6.2000	-9.884%	134	192	+625.161%
2026-01-09	5.1500	6.9000	5.1500	6.8800	+47.957%	114	177	+553.488%
2026-01-08	4.7500	4.7500	4.6000	4.6500	-14.679%	8	159	+866.882%
2026-01-07	5.7300	6.1000	5.4500	5.4500	+31.643%	54	156	+724.954%
2026-01-06	4.1400	4.1400	4.1400	4.1400	+5.882%	1	105	+985.990%
2026-01-05	4.6000	4.6000	3.9100	3.9100	+4.267%	13	95	+1,049.872%
2026-01-02	3.8000	3.8000	3.6500	3.7500	+28.866%	12	95	+1,098.933%
2025-12-31	2.9800	2.9800	2.9100	2.9100	-1.356%	75	55	+1,445.017%
2025-12-30	2.9500	2.9500	2.9500	2.9500	+17.063%	10	55	+1,424.068%
2025-12-29	2.5300	2.5900	2.4600	2.5200	+2.024%	37	45	+1,684.127%
2025-12-24	2.4700	2.4700	2.4700	2.4700	-56.667%	3	6	+1,720.243%
2025-12-05	5.8700	5.8700	5.7000	5.7000	+5.556%	25	6	+688.772%
2025-12-04	5.4000	5.4000	5.4000	5.4000	-15.361%	1	1	+732.593%
2025-12-03	6.3800	6.3800	6.3800	6.3800	0.000%	1	1	+604.702%