Dark

INTC20260918C57.5
INTC Sep 18 2026 57.50 Call (INTC260918C00057500)
option OPRA

Inactive

Jul 7, 2026

53.55-21.596%(-14.75)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	54.1500	54.1500	53.0500	53.5500	-21.596%	57	1,728	0.000%
2026-07-06	68.3000	68.3000	68.3000	68.3000	-6.681%	1	1,678	-21.596%
2026-06-25	73.1900	73.1900	73.1900	73.1900	-1.956%	1	1,678	-26.834%
2026-06-24	74.7000	74.7000	74.5500	74.6500	-3.541%	56	1,678	-28.265%
2026-06-23	77.3900	77.3900	77.3900	77.3900	+32.155%	1	1,678	-30.805%
2026-06-11	58.5600	58.5600	58.5600	58.5600	+3.959%	6	1,678	-8.555%
2026-06-08	54.6500	56.3300	54.6500	56.3300	+20.030%	2	1,675	-4.935%
2026-06-05	49.5500	49.5500	46.9300	46.9300	-28.099%	10	1,676	+14.106%
2026-05-28	65.2700	65.2700	65.2700	65.2700	+20.469%	1	1,676	-17.956%
2026-05-19	49.6600	54.1900	49.6100	54.1800	+2.400%	4	1,676	-1.163%
2026-05-15	56.5000	56.5000	52.8000	52.9100	-13.574%	55	1,676	+1.210%
2026-05-14	59.6000	61.2200	59.6000	61.2200	-5.085%	2	1,676	-12.529%
2026-05-13	61.7000	64.5000	61.7000	64.5000	+0.781%	2	1,677	-16.977%
2026-05-12	63.9000	64.0000	61.0000	64.0000	-9.859%	4	1,677	-16.328%
2026-05-11	72.8000	72.8000	71.0000	71.0000	-0.407%	11	1,677	-24.577%
2026-05-08	57.0000	71.2900	57.0000	71.2900	+33.878%	2	1,689	-24.884%
2026-05-06	53.3000	53.3000	53.2500	53.2500	-2.114%	3	1,689	+0.563%
2026-05-05	51.5800	54.5000	51.5800	54.4000	+27.460%	6	1,691	-1.563%
2026-05-04	44.3600	44.4500	42.6800	42.6800	-6.404%	8	1,691	+25.469%
2026-05-01	39.2000	45.6000	39.2000	45.6000	+15.355%	604	2,143	+17.434%
2026-04-30	39.2600	39.7000	38.7500	39.5300	-0.177%	9	2,143	+35.467%
2026-04-29	32.5500	39.6000	32.5500	39.6000	+27.536%	18	2,145	+35.227%
2026-04-28	28.6500	31.0500	28.6500	31.0500	+9.408%	9	2,150	+72.464%
2026-04-24	31.0000	31.0000	28.3800	28.3800	+77.486%	74	2,147	+88.689%
2026-04-23	16.5000	17.0000	15.8400	15.9900	+3.831%	71	2,186	+234.897%
2026-04-22	16.5000	16.5000	15.3000	15.4000	-3.990%	55	2,209	+247.727%
2026-04-21	16.0900	16.0900	16.0400	16.0400	+5.526%	4	2,189	+233.853%
2026-04-20	15.3900	15.3900	15.0400	15.2000	-14.989%	18	2,189	+252.303%
2026-04-17	18.6000	18.6000	17.8800	17.8800	+3.114%	5	2,179	+199.497%
2026-04-16	15.7000	17.4500	15.7000	17.3400	+17.162%	72	2,179	+208.824%
2026-04-15	14.5000	15.5500	14.3400	14.8000	+12.377%	52	2,210	+261.824%
2026-04-14	14.3000	14.3000	13.1700	13.1700	-14.369%	2	2,239	+306.606%
2026-04-13	13.2300	15.5500	13.2300	15.3800	+11.773%	135	2,240	+248.179%
2026-04-10	12.4500	13.8700	12.4500	13.7600	+5.038%	9	2,264	+289.172%
2026-04-09	11.4000	13.1000	11.0100	13.1000	+21.860%	55	2,263	+308.779%
2026-04-08	8.9200	11.0000	8.9200	10.7500	+43.333%	217	2,256	+398.140%
2026-04-07	7.4300	7.5400	7.3500	7.5000	+15.920%	49	2,334	+614.000%
2026-04-06	6.4200	6.4700	6.1500	6.4700	+6.766%	12	2,313	+727.666%
2026-04-02	5.8000	6.6800	5.8000	6.0600	+14.340%	35	2,286	+783.663%
2026-04-01	4.6400	5.5500	4.6400	5.3000	+58.209%	218	2,286	+910.377%
2026-03-31	3.0000	3.3500	3.0000	3.3500	+25.940%	23	2,133	+1,498.507%
2026-03-30	3.2000	3.2000	2.6600	2.6600	-21.765%	53	2,129	+1,913.158%
2026-03-27	3.5300	3.5500	3.2700	3.4000	-11.688%	235	2,109	+1,475.000%
2026-03-26	4.4500	4.4500	3.8500	3.8500	-19.792%	92	2,111	+1,290.909%
2026-03-25	4.0500	5.0500	4.0500	4.8000	+31.507%	619	2,077	+1,015.625%
2026-03-23	3.6500	3.6500	3.6500	3.6500	-8.750%	1	2,065	+1,367.123%
2026-03-20	4.5500	4.5500	3.7800	4.0000	-13.978%	614	2,066	+1,238.750%
2026-03-19	4.3000	4.6500	4.3000	4.6500	+10.714%	26	1,460	+1,051.613%
2026-03-18	4.5500	4.5500	4.2000	4.2000	+10.818%	640	1,435	+1,175.000%
2026-03-17	3.8000	3.8000	3.7900	3.7900	-31.091%	2	920	+1,312.929%
2026-03-16	6.0000	6.0000	5.5000	5.5000	+14.583%	102	919	+873.636%
2026-03-13	4.9300	4.9500	4.8000	4.8000	+2.128%	87	854	+1,015.625%
2026-03-12	5.0300	5.0300	4.6500	4.7000	-16.814%	24	768	+1,039.362%
2026-03-11	5.7500	5.7500	5.6500	5.6500	+18.449%	14	746	+847.788%
2026-03-10	4.8500	4.8500	4.7700	4.7700	+33.240%	22	733	+1,022.642%
2026-03-09	3.4500	3.5800	3.4500	3.5800	-19.551%	86	733	+1,395.810%
2026-03-06	4.4000	4.5000	4.4000	4.4500	-6.316%	7	706	+1,103.371%
2026-03-05	4.8500	4.9000	4.7500	4.7500	-0.628%	45	699	+1,027.368%
2026-03-04	4.8300	4.8400	4.7800	4.7800	+27.467%	250	654	+1,020.293%
2026-03-03	3.4500	3.8200	3.4500	3.7500	-16.667%	13	404	+1,328.000%
2026-03-02	4.5500	4.6000	4.5000	4.5000	-5.263%	24	404	+1,090.000%
2026-02-27	4.9500	4.9500	4.7500	4.7500	-10.377%	37	381	+1,027.368%
2026-02-25	5.1400	5.3000	5.0900	5.3000	0.000%	4	344	+910.377%
2026-02-24	4.5400	5.3000	4.5400	5.3000	+35.897%	7	344	+910.377%
2026-02-23	4.1600	4.2500	3.9000	3.9000	-7.143%	13	347	+1,273.077%
2026-02-20	4.0500	4.2400	4.0500	4.2000	-20.755%	18	336	+1,175.000%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-7.018%	1	349	+910.377%
2026-02-13	5.9000	5.9000	5.7000	5.7000	-1.042%	39	359	+839.474%
2026-02-10	6.6600	6.6600	5.7600	5.7600	-23.709%	52	359	+829.688%
2026-02-09	7.3100	7.5500	7.3100	7.5500	+0.936%	32	377	+609.272%
2026-02-06	7.3500	7.5200	7.3500	7.4800	+16.511%	7	345	+615.909%
2026-02-05	6.5100	6.5200	6.1200	6.4200	-10.957%	9	349	+734.112%
2026-02-04	7.2100	7.2100	7.2100	7.2100	-2.568%	1	345	+642.718%
2026-02-03	7.3400	7.4000	7.3400	7.4000	+6.936%	3	345	+623.649%
2026-02-02	6.0700	6.9300	6.0600	6.9200	+23.571%	54	348	+673.844%
2026-01-30	6.5600	6.5600	5.5900	5.6000	-8.347%	90	347	+856.250%
2026-01-29	6.1500	6.1800	6.1100	6.1100	-9.481%	9	336	+776.432%
2026-01-28	6.1000	6.7500	6.1000	6.7500	+75.325%	40	336	+693.333%
2026-01-26	4.2300	4.2300	3.8500	3.8500	-23.611%	28	336	+1,290.909%
2026-01-23	5.8700	5.8700	4.7500	5.0400	-49.245%	134	318	+962.500%
2026-01-22	9.6800	10.2900	9.6800	9.9300	-2.647%	288	278	+439.275%
2026-01-21	9.2100	10.2100	9.2100	10.2000	0.000%	36	27	+425.000%