Dark

INTC20260918C55
INTC Sep 18 2026 55.00 Call (INTC260918C00055000)
option OPRA

EOD

Jul 16, 2026

42.18-11.368%(-5.41)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	45.9600	45.9600	42.1800	42.1800	-11.368%	19	5,625	0.000%
2026-07-15	50.0500	50.0500	46.0000	47.5900	-1.957%	7	5,620	-11.368%
2026-07-13	50.3300	50.3300	48.2800	48.5400	-14.677%	23	5,625	-13.103%
2026-07-10	55.0000	56.8900	55.0000	56.8900	-3.445%	11	5,634	-25.857%
2026-07-09	61.5200	61.5200	58.9200	58.9200	+13.921%	8	5,645	-28.411%
2026-07-08	54.0000	54.0000	51.7200	51.7200	-9.801%	13	5,652	-18.445%
2026-07-07	55.9000	57.3400	55.9000	57.3400	-11.785%	3	5,662	-26.439%
2026-07-02	66.0000	66.5000	65.0000	65.0000	-13.160%	232	5,679	-35.108%
2026-07-01	74.5000	76.4500	73.5000	74.8500	-15.136%	1,279	5,679	-43.647%
2026-06-30	81.5000	88.2000	81.5000	88.2000	+27.734%	27	5,711	-52.177%
2026-06-29	66.6000	69.0500	66.6000	69.0500	-7.066%	3	5,732	-38.914%
2026-06-26	73.0000	76.5000	73.0000	74.3000	-4.744%	4	5,731	-43.230%
2026-06-25	86.0300	86.0300	72.3400	78.0000	+4.250%	5	5,728	-45.923%
2026-06-24	81.2500	81.2500	74.8200	74.8200	-7.044%	2	5,727	-43.625%
2026-06-23	80.4900	80.4900	80.4900	80.4900	-7.695%	1	5,728	-47.596%
2026-06-22	87.2000	87.2000	87.2000	87.2000	+8.431%	10	5,729	-51.628%
2026-06-18	80.1000	81.2000	76.4800	80.4200	+19.371%	13	5,713	-47.550%
2026-06-16	67.3700	67.3700	67.3700	67.3700	-9.692%	200	5,713	-37.391%
2026-06-15	78.1000	78.1000	74.3600	74.6000	+3.929%	9	5,613	-43.458%
2026-06-12	64.1000	71.7800	64.1000	71.7800	+15.458%	6	5,621	-41.237%
2026-06-11	61.0600	62.8400	59.0100	62.1700	+21.307%	8	5,625	-32.154%
2026-06-09	52.9000	52.9000	50.5500	51.2500	-12.617%	89	5,626	-17.698%
2026-06-08	55.2000	58.6500	55.2000	58.6500	+24.390%	2	5,633	-28.082%
2026-06-05	51.5300	51.5300	47.1500	47.1500	-19.471%	4	5,633	-10.541%
2026-06-04	54.8000	58.5500	54.8000	58.5500	-2.417%	2	5,636	-27.959%
2026-06-03	60.0000	60.0000	60.0000	60.0000	+11.359%	1	5,637	-29.700%
2026-06-02	54.4000	54.9200	53.8800	53.8800	-5.057%	31	5,637	-21.715%
2026-06-01	54.2600	58.1000	54.2600	56.7500	-12.382%	14	5,635	-25.674%
2026-05-29	69.7200	69.7200	64.7700	64.7700	-3.688%	2	5,639	-34.877%
2026-05-28	64.8500	67.2500	64.0500	67.2500	+1.509%	3	5,639	-37.279%
2026-05-27	66.2200	66.2500	64.9100	66.2500	-3.874%	5	5,640	-36.332%
2026-05-26	70.5000	70.5000	68.9200	68.9200	+2.560%	3	5,639	-38.799%
2026-05-22	67.1600	68.4100	67.1600	67.2000	+2.910%	3	5,638	-37.232%
2026-05-21	65.5000	65.5000	65.3000	65.3000	+2.818%	2	5,640	-35.406%
2026-05-20	65.0000	65.9300	63.5100	63.5100	+19.022%	7	5,640	-33.585%
2026-05-19	54.9100	54.9100	53.3600	53.3600	-2.271%	4	5,644	-20.952%
2026-05-18	56.4000	56.4000	53.2300	54.6000	-2.483%	14	5,644	-22.747%
2026-05-15	54.9000	56.4500	54.9000	55.9900	-12.516%	13	5,644	-24.665%
2026-05-14	61.3500	64.0000	61.3500	64.0000	-4.620%	3	5,641	-34.094%
2026-05-13	65.6500	68.0000	65.6500	67.1000	+3.422%	32	5,612	-37.139%
2026-05-12	73.0000	73.0000	62.4800	64.8800	-15.023%	23	5,612	-34.988%
2026-05-11	75.3300	76.3500	73.5000	76.3500	+6.873%	22	5,612	-44.754%
2026-05-08	60.0000	74.8000	60.0000	71.4400	+25.841%	58	5,628	-40.957%
2026-05-07	59.7200	59.7200	56.7300	56.7700	-2.624%	28	5,634	-25.700%
2026-05-06	57.7200	58.9500	54.7000	58.3000	+4.856%	73	5,646	-27.650%
2026-05-05	53.7500	57.2000	53.6200	55.6000	+24.860%	63	5,643	-24.137%
2026-05-04	45.5000	47.5000	44.5300	44.5300	-5.876%	14	5,700	-5.277%
2026-05-01	40.9200	47.5000	40.9200	47.3100	+13.182%	103	5,627	-10.843%
2026-04-30	40.6200	42.2800	40.5200	41.8000	-1.878%	31	5,627	+0.909%
2026-04-29	35.8500	42.6000	35.8500	42.6000	+32.422%	101	5,647	-0.986%
2026-04-28	30.4500	32.9000	30.4500	32.1700	-2.070%	39	5,696	+31.116%
2026-04-27	31.9800	35.0900	31.6600	32.8500	+9.354%	333	5,667	+28.402%
2026-04-24	29.6500	32.9300	29.0600	30.0400	+72.050%	306	5,756	+40.413%
2026-04-23	17.3700	18.6300	17.3700	17.4600	+3.929%	266	5,854	+141.581%
2026-04-22	18.2000	18.2000	16.6000	16.8000	-3.448%	253	6,071	+151.071%
2026-04-21	18.0000	18.2800	17.1100	17.4000	+3.881%	62	5,904	+142.414%
2026-04-20	19.3000	19.5100	16.4500	16.7500	-14.103%	36	5,904	+151.821%
2026-04-17	19.6000	20.6000	19.5000	19.5000	+0.671%	53	5,904	+116.308%
2026-04-16	17.1500	19.3700	17.1500	19.3700	+18.110%	80	5,930	+117.759%
2026-04-15	15.4000	16.9100	15.2500	16.4000	+5.943%	45	5,986	+157.195%
2026-04-14	15.4000	15.7500	14.4500	15.4800	-7.692%	803	5,989	+172.481%
2026-04-13	14.7300	17.1700	14.7300	16.7700	+9.251%	2,529	5,624	+151.521%
2026-04-10	13.8100	15.3500	13.7300	15.3500	+5.862%	216	6,325	+174.788%
2026-04-09	12.1000	14.5000	12.1000	14.5000	+22.777%	241	6,387	+190.897%
2026-04-08	9.6500	12.4000	9.6000	11.8100	+39.763%	470	6,453	+257.155%
2026-04-07	7.8000	8.7500	7.8000	8.4500	+14.344%	53	6,419	+399.172%
2026-04-06	7.9900	8.1000	6.8500	7.3900	+1.233%	164	6,432	+470.771%
2026-04-02	5.1500	7.3800	5.1500	7.3000	+21.667%	493	6,434	+477.808%
2026-04-01	4.7000	6.4000	4.7000	6.0000	+49.254%	245	6,434	+603.000%
2026-03-31	3.3500	4.0500	3.3000	4.0200	+31.803%	99	6,413	+949.254%
2026-03-30	3.6900	3.6900	3.0500	3.0500	-20.984%	126	6,432	+1,282.951%
2026-03-27	4.0100	4.1600	3.6000	3.8600	-8.962%	155	6,421	+992.746%
2026-03-26	4.6000	4.9000	4.2400	4.2400	-22.909%	123	6,345	+894.811%
2026-03-25	4.8000	5.8200	4.8000	5.5000	+30.952%	119	6,316	+666.909%
2026-03-24	4.0000	4.2000	3.9000	4.2000	+0.239%	74	6,315	+904.286%
2026-03-23	4.3900	4.8000	4.1500	4.1900	-2.331%	123	6,297	+906.683%
2026-03-20	5.5500	5.9000	4.2900	4.2900	-19.057%	529	6,296	+883.217%
2026-03-19	4.2800	5.5000	4.2800	5.3000	+9.504%	125	6,468	+695.849%
2026-03-18	4.3200	4.9400	4.3200	4.8400	+11.264%	66	6,463	+771.488%
2026-03-17	5.1000	5.1000	4.2500	4.3500	-17.925%	223	6,462	+869.655%
2026-03-16	6.5500	6.8000	5.3000	5.3000	-0.935%	186	6,289	+695.849%
2026-03-13	5.4000	5.4000	5.1500	5.3500	+3.883%	102	6,282	+688.411%
2026-03-12	5.7500	5.7500	5.1500	5.1500	-19.279%	176	6,243	+719.029%
2026-03-11	6.0000	6.7500	6.0000	6.3800	+10.957%	385	6,117	+561.129%
2026-03-10	5.6500	6.3500	5.2700	5.7500	+17.108%	46	5,796	+633.565%
2026-03-09	4.4000	4.9500	4.2000	4.9100	+7.912%	80	5,796	+759.063%
2026-03-06	4.9000	5.0200	4.5500	4.5500	-15.741%	38	5,733	+827.033%
2026-03-05	5.0900	5.6500	5.0900	5.4000	+0.372%	46	5,766	+681.111%
2026-03-04	4.6200	5.5500	4.3600	5.3800	+25.116%	120	5,760	+684.015%
2026-03-03	4.4500	4.4500	4.1300	4.3000	-18.095%	92	5,730	+880.930%
2026-03-02	4.9000	5.4000	4.8000	5.2500	-0.943%	233	5,723	+703.429%
2026-02-27	5.2200	5.5000	5.1500	5.3000	0.000%	38	5,597	+695.849%
2026-02-26	5.2500	5.3000	5.2500	5.3000	-15.200%	2	5,584	+695.849%
2026-02-25	5.7200	6.2500	5.6000	6.2500	+9.266%	13	5,581	+574.880%
2026-02-24	5.2000	5.7200	4.8500	5.7200	+28.539%	152	5,581	+637.413%
2026-02-23	4.6500	4.8500	4.4500	4.4500	-7.292%	13	5,551	+847.865%
2026-02-20	4.5700	4.8000	4.3800	4.8000	-1.437%	56	5,555	+778.750%
2026-02-19	4.9000	5.3000	4.8000	4.8700	-7.238%	84	5,564	+766.119%
2026-02-18	5.4000	6.1000	5.2500	5.2500	-12.500%	73	5,532	+703.429%
2026-02-17	6.0000	6.1000	5.8000	6.0000	-3.692%	55	5,518	+603.000%
2026-02-13	5.8500	6.7500	5.6500	6.2300	-9.448%	29	5,527	+577.047%
2026-02-12	6.8800	6.8800	6.8800	6.8800	-3.641%	5	5,527	+513.081%
2026-02-11	7.3000	8.0000	6.7400	7.1400	+9.174%	38	5,532	+490.756%
2026-02-10	8.0000	8.0000	6.4500	6.5400	-21.583%	201	5,517	+544.954%
2026-02-09	7.8000	8.6500	6.8000	8.3400	-2.113%	206	5,507	+405.755%
2026-02-06	8.0800	8.9500	7.6000	8.5200	+13.600%	323	5,462	+395.070%
2026-02-05	6.9500	8.5000	6.8300	7.5000	-2.850%	99	5,527	+462.400%
2026-02-04	7.7000	8.0500	6.9500	7.7200	-1.026%	213	5,490	+446.373%
2026-02-03	8.4000	8.4000	7.8000	7.8000	+2.632%	47	5,483	+440.769%
2026-02-02	6.6000	7.9000	6.6000	7.6000	+22.186%	121	5,483	+455.000%
2026-01-30	7.0000	7.4000	6.0000	6.2200	-14.795%	85	5,484	+578.135%
2026-01-29	7.0000	7.3000	6.4300	7.3000	-2.406%	152	5,459	+477.808%
2026-01-28	6.6000	7.6500	6.6000	7.4800	+55.833%	532	5,408	+463.904%
2026-01-27	4.9200	5.0500	4.6500	4.8000	+12.941%	182	5,399	+778.750%
2026-01-26	5.1500	5.1500	4.2200	4.2500	-24.107%	342	5,359	+892.471%
2026-01-23	6.9800	7.3400	5.3000	5.6000	-48.998%	833	5,352	+653.214%
2026-01-22	10.8000	11.1500	10.5000	10.9800	-1.964%	154	5,334	+284.153%
2026-01-21	9.0800	11.3000	9.0800	11.2000	+47.368%	536	5,291	+276.607%
2026-01-20	5.4000	8.3400	5.4000	7.6000	+11.765%	1,361	5,023	+455.000%
2026-01-16	8.1000	8.1000	6.5800	6.8000	-9.695%	48	4,407	+520.294%
2026-01-15	8.3300	8.6200	7.5300	7.5300	-1.569%	1,050	4,407	+460.159%
2026-01-14	7.7000	8.1000	7.3800	7.6500	+0.658%	198	4,369	+451.373%
2026-01-13	6.2000	7.6000	6.1500	7.6000	+34.991%	219	4,450	+455.000%
2026-01-12	5.7600	5.9200	5.4000	5.6300	-9.920%	87	4,427	+649.201%
2026-01-09	4.3000	6.2500	4.3000	6.2500	+53.186%	187	4,397	+574.880%
2026-01-08	4.7500	4.7500	4.0000	4.0800	-12.069%	13	4,343	+933.824%
2026-01-07	3.8800	5.9500	3.8800	4.6400	+28.889%	319	4,345	+809.052%
2026-01-06	3.2500	3.6200	3.2500	3.6000	+4.956%	513	4,381	+1,071.667%
2026-01-05	4.0900	4.0900	3.4300	3.4300	+1.479%	152	4,061	+1,129.738%
2026-01-02	2.9000	3.4900	2.9000	3.3800	+37.398%	88	4,180	+1,147.929%
2025-12-31	2.2800	2.5500	2.2800	2.4600	-2.767%	6	4,206	+1,614.634%
2025-12-30	2.0200	2.6300	2.0200	2.5300	+17.674%	346	4,206	+1,567.194%
2025-12-29	2.1100	2.2100	2.1100	2.1500	-2.715%	69	4,185	+1,861.860%
2025-12-26	2.1800	2.2100	2.1600	2.2100	+1.376%	17	4,157	+1,808.597%
2025-12-24	1.9500	2.1800	1.9500	2.1800	-3.111%	202	3,941	+1,834.862%
2025-12-23	2.2300	2.2500	2.2300	2.2500	-17.582%	9	3,941	+1,774.667%
2025-12-22	2.7300	2.7300	2.7300	2.7300	-1.444%	2	3,941	+1,445.055%
2025-12-19	2.8100	2.8500	2.6800	2.7700	-1.423%	41	3,941	+1,422.744%
2025-12-18	2.8100	2.8100	2.8100	2.8100	+8.077%	2	3,928	+1,401.068%
2025-12-17	2.9000	3.0500	2.5000	2.6000	-10.345%	21	3,928	+1,522.308%
2025-12-16	2.9900	2.9900	2.9000	2.9000	-3.333%	22	3,926	+1,354.483%
2025-12-15	3.0000	3.0000	3.0000	3.0000	-8.537%	1	3,921	+1,306.000%
2025-12-12	3.6000	3.6000	3.2800	3.2800	-16.113%	21	3,921	+1,185.976%
2025-12-11	4.1000	4.1200	3.9000	3.9100	-15.000%	11	3,924	+978.772%
2025-12-10	3.9000	4.6000	3.8000	4.6000	+6.977%	59	3,923	+816.957%
2025-12-09	4.3000	4.3000	4.3000	4.3000	-11.704%	1	3,926	+880.930%
2025-12-08	4.8700	4.8700	4.8700	4.8700	+3.617%	1	3,926	+766.119%
2025-12-05	4.1500	4.9800	4.1500	4.7000	+6.818%	40	3,926	+797.447%
2025-12-04	4.8000	4.8000	4.4000	4.4000	-24.786%	8	3,904	+858.636%
2025-12-03	5.8100	5.9000	5.4200	5.8500	+2.812%	241	3,899	+621.026%
2025-12-02	4.2000	5.7100	4.2000	5.6900	+40.494%	166	3,974	+641.301%
2025-12-01	4.0600	4.1500	3.9000	4.0500	-3.571%	13	4,060	+941.481%
2025-11-28	3.2400	4.2000	3.2400	4.2000	+44.828%	34	4,061	+904.286%
2025-11-26	2.8400	2.9000	2.8400	2.9000	+8.614%	2	4,057	+1,354.483%
2025-11-25	2.6700	2.6700	2.6700	2.6700	+1.908%	9	4,057	+1,479.775%
2025-11-24	2.6800	2.8000	2.6200	2.6200	+5.221%	19	4,057	+1,509.924%
2025-11-21	2.2700	2.4900	2.2700	2.4900	+3.320%	10	4,048	+1,593.976%
2025-11-20	2.8700	2.8700	2.4100	2.4100	-10.741%	22	4,046	+1,650.207%
2025-11-19	4.2000	4.2000	2.4800	2.7000	+5.469%	20	4,046	+1,462.222%
2025-11-18	2.4400	2.5600	2.3700	2.5600	-4.120%	43	4,041	+1,547.656%
2025-11-17	2.7300	2.8300	2.6700	2.6700	-1.838%	78	3,999	+1,479.775%
2025-11-14	2.7100	2.9900	2.3900	2.7200	-8.725%	2,962	3,938	+1,450.735%
2025-11-13	3.5700	3.5700	2.9800	2.9800	-22.396%	45	1,221	+1,315.436%
2025-11-11	4.0100	4.0100	3.8400	3.8400	-6.341%	10	1,206	+998.438%
2025-11-10	4.3200	4.3200	4.0300	4.1000	+3.275%	16	1,206	+928.780%
2025-11-07	3.8800	3.9700	3.8800	3.9700	+1.795%	3	1,208	+962.469%
2025-11-06	4.1500	4.1500	3.9000	3.9000	-6.024%	165	1,209	+981.538%
2025-11-05	3.9800	4.1500	3.9800	4.1500	+6.410%	30	1,195	+916.386%
2025-11-04	3.9500	4.1400	3.9000	3.9000	-19.087%	106	1,165	+981.538%
2025-11-03	4.8000	4.8200	4.7400	4.8200	-3.600%	26	1,156	+775.104%
2025-10-31	5.2500	5.2500	5.0000	5.0000	-4.943%	189	1,156	+743.600%
2025-10-30	5.3800	5.3800	5.2500	5.2600	-6.239%	3	1,135	+701.901%
2025-10-29	5.6000	6.0000	5.4500	5.6100	-4.103%	45	1,135	+651.872%
2025-10-28	5.0000	6.0100	5.0000	5.8500	+29.712%	285	1,159	+621.026%
2025-10-27	4.2500	5.1000	4.2500	4.5100	+14.758%	90	1,012	+835.255%
2025-10-24	4.6000	5.0500	3.8500	3.9300	-5.301%	68	1,012	+973.282%
2025-10-23	3.9500	4.1500	3.8700	4.1500	+6.410%	305	1,001	+916.386%
2025-10-22	3.9000	4.2000	3.8000	3.9000	-10.959%	110	725	+981.538%
2025-10-21	4.6000	4.6000	4.3800	4.3800	-5.806%	46	679	+863.014%
2025-10-20	4.4800	5.0000	4.4800	4.6500	+8.140%	123	686	+807.097%
2025-10-17	3.8000	4.6000	3.8000	4.3000	+7.500%	135	706	+880.930%
2025-10-16	4.1800	4.3000	4.0000	4.0000	-3.382%	50	637	+954.500%
2025-10-15	3.8500	4.2000	3.5000	4.1400	+18.966%	272	622	+918.841%
2025-10-14	3.4500	3.8600	3.3000	3.4800	-14.074%	324	725	+1,112.069%
2025-10-13	3.8500	4.5500	3.8500	4.0500	+6.579%	103	771	+941.481%
2025-10-10	4.7100	5.0000	3.8000	3.8000	-3.797%	179	710	+1,010.000%
2025-10-09	4.6500	4.6500	3.7500	3.9500	-7.494%	335	730	+967.848%
2025-10-08	4.0500	4.2700	3.7800	4.2700	+5.432%	379	500	+887.822%
2025-10-07	4.0300	4.1200	3.6600	4.0500	+6.579%	29	347	+941.481%
2025-10-06	4.4000	4.6500	3.7900	3.8000	-2.564%	279	322	+1,010.000%
2025-10-03	4.2000	4.2000	3.8500	3.9000	0.000%	55	0	+981.538%