Dark

INTC20260918C60
INTC Sep 18 2026 60.00 Call (INTC260918C00060000)
option OPRA

EOD

Jul 16, 2026

39.00-11.964%(-5.30)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	41.5700	41.5700	37.9000	39.0000	-11.964%	42	9,359	0.000%
2026-07-15	47.6800	47.9000	41.5000	44.3000	-9.314%	254	9,377	-11.964%
2026-07-14	48.8500	48.8500	48.8500	48.8500	+11.403%	1	9,375	-20.164%
2026-07-13	47.1400	47.1400	43.8500	43.8500	-14.937%	8	9,375	-11.060%
2026-07-10	50.3800	52.1500	50.0000	51.5500	+4.394%	51	9,375	-24.345%
2026-07-08	50.9600	50.9600	46.8900	49.3800	-2.795%	17	9,397	-21.021%
2026-07-07	53.0400	53.0400	50.8000	50.8000	-23.494%	48	9,402	-23.228%
2026-07-06	64.2000	67.2500	64.2000	66.4000	+10.391%	34	9,428	-41.265%
2026-07-02	67.2600	67.2600	60.1500	60.1500	-12.241%	83	9,348	-35.162%
2026-07-01	69.4700	69.4700	68.5400	68.5400	-16.056%	25	9,348	-43.099%
2026-06-30	80.0000	81.7000	78.8600	81.6500	+15.341%	11	9,325	-52.235%
2026-06-29	65.0000	70.7900	60.5500	70.7900	+0.340%	23	9,329	-44.907%
2026-06-26	70.5500	70.5500	70.5500	70.5500	-1.080%	1	9,345	-44.720%
2026-06-25	70.7600	71.5000	70.7600	71.3200	-0.669%	4	9,344	-45.317%
2026-06-24	76.2800	76.2800	71.7900	71.8000	-6.753%	73	9,342	-45.682%
2026-06-23	70.1000	78.2000	70.1000	77.0000	-6.723%	44	9,375	-49.351%
2026-06-22	80.7000	82.5500	79.8100	82.5500	+10.805%	13	9,378	-52.756%
2026-06-18	73.0200	76.5000	71.6000	74.5000	+17.065%	24	9,391	-47.651%
2026-06-17	63.6000	63.6400	63.6000	63.6400	+2.894%	8	9,391	-38.718%
2026-06-16	61.8500	61.8500	61.8500	61.8500	-12.505%	7	9,391	-36.944%
2026-06-15	72.0000	72.0000	69.0000	70.6900	+10.747%	3	9,386	-44.830%
2026-06-12	60.5800	63.9400	60.5800	63.8300	+18.204%	37	9,389	-38.900%
2026-06-11	58.4300	60.2000	54.0000	54.0000	+1.887%	50	9,388	-27.778%
2026-06-10	53.0000	53.0000	53.0000	53.0000	+11.111%	1	9,425	-26.415%
2026-06-09	55.0500	55.0500	46.3200	47.7000	-8.708%	7	9,425	-18.239%
2026-06-08	49.2400	54.1900	49.2400	52.2500	+24.791%	14	9,422	-25.359%
2026-06-05	46.9400	47.1400	41.8700	41.8700	-22.706%	25	9,422	-6.855%
2026-06-04	51.7500	54.1700	51.7500	54.1700	-2.167%	16	9,428	-28.004%
2026-06-03	55.3700	55.3700	55.3700	55.3700	+10.962%	1	9,424	-29.565%
2026-06-02	48.6000	49.9000	48.0500	49.9000	-2.634%	13	9,425	-21.844%
2026-06-01	50.1900	52.8500	50.1100	51.2500	-9.212%	16	9,430	-23.902%
2026-05-29	61.5500	61.5500	56.4500	56.4500	-7.912%	37	9,430	-30.912%
2026-05-27	60.9000	61.3000	60.1600	61.3000	-4.428%	270	9,422	-36.378%
2026-05-26	63.1100	64.1700	63.1100	64.1400	+1.793%	23	9,418	-39.196%
2026-05-22	63.0100	63.0100	63.0100	63.0100	+6.797%	1	9,430	-38.105%
2026-05-21	58.7200	59.0000	57.7900	59.0000	-1.503%	21	9,431	-33.898%
2026-05-20	59.6700	59.9000	59.6700	59.9000	+27.257%	3	9,431	-34.891%
2026-05-19	47.2000	47.2000	47.0700	47.0700	-5.860%	7	9,434	-17.145%
2026-05-18	51.0500	52.4000	48.8000	50.0000	-3.082%	27	9,434	-22.000%
2026-05-15	51.8000	52.2800	50.4500	51.5900	-11.812%	378	9,434	-24.404%
2026-05-14	56.8000	59.0000	56.8000	58.5000	-8.163%	77	9,724	-33.333%
2026-05-13	62.1500	63.7000	62.1200	63.7000	+1.595%	20	9,781	-38.776%
2026-05-12	66.4300	66.4300	58.7500	62.7000	-11.064%	64	9,781	-37.799%
2026-05-11	71.0600	71.4500	68.3800	70.5000	+4.182%	451	9,781	-44.681%
2026-05-08	57.8500	72.3000	57.8500	67.6700	+27.921%	28	9,934	-42.367%
2026-05-07	53.8300	54.6700	52.9000	52.9000	-4.633%	5	9,945	-26.276%
2026-05-06	52.9700	55.5000	50.9500	55.4700	+6.735%	59	9,945	-29.692%
2026-05-05	51.7500	53.2000	51.1500	51.9700	+28.543%	59	9,932	-24.957%
2026-05-04	41.7500	43.2500	40.2000	40.4300	-6.757%	105	9,935	-3.537%
2026-05-01	40.4000	43.3600	40.4000	43.3600	+20.444%	51	9,942	-10.055%
2026-04-30	36.6300	38.7700	35.8500	36.0000	-6.128%	81	9,942	+8.333%
2026-04-29	32.2000	38.3500	31.9000	38.3500	+33.438%	455	9,938	+1.695%
2026-04-28	27.2000	29.4000	26.5200	28.7400	-1.575%	80	9,706	+35.699%
2026-04-27	30.6000	31.8500	27.9900	29.2000	+8.148%	207	9,666	+33.562%
2026-04-24	28.0000	29.5500	25.4800	27.0000	+80.000%	506	9,724	+44.444%
2026-04-23	15.0500	15.9000	14.5200	15.0000	+7.914%	79	9,735	+160.000%
2026-04-22	15.0000	15.0200	13.7800	13.9000	-2.113%	221	9,717	+180.576%
2026-04-21	15.0800	15.0800	14.2000	14.2000	+1.429%	886	9,767	+174.648%
2026-04-20	16.2000	16.3500	13.7500	14.0000	-14.110%	1,775	9,767	+178.571%
2026-04-17	16.5700	17.4700	15.9000	16.3000	0.000%	490	10,097	+139.264%
2026-04-16	14.7500	16.3000	14.4100	16.3000	+20.029%	112	10,147	+139.264%
2026-04-15	12.7200	14.1000	12.7200	13.5800	+4.221%	53	10,174	+187.187%
2026-04-14	13.7400	13.9400	11.9000	13.0300	-7.589%	530	10,203	+199.309%
2026-04-13	12.7000	14.5000	12.7000	14.1000	+16.049%	1,675	10,212	+176.596%
2026-04-10	11.2900	12.7800	11.2900	12.1500	+2.705%	287	11,263	+220.988%
2026-04-09	9.9500	11.8500	9.5000	11.8300	+20.468%	318	11,431	+229.670%
2026-04-08	8.1000	10.1500	7.9100	9.8200	+46.567%	667	11,500	+297.149%
2026-04-07	6.2200	7.0400	6.1500	6.7000	+16.522%	767	11,721	+482.090%
2026-04-06	5.8500	6.2000	5.2600	5.7500	+1.770%	199	11,711	+578.261%
2026-04-02	4.2900	5.9000	4.2300	5.6500	+22.826%	406	11,580	+590.265%
2026-04-01	3.7400	5.0000	3.4000	4.6000	+53.333%	3,169	11,580	+747.826%
2026-03-31	2.4500	3.0500	2.4300	3.0000	+28.205%	297	10,716	+1,200.000%
2026-03-30	3.0000	3.0000	2.2300	2.3400	-19.310%	291	10,742	+1,566.667%
2026-03-27	2.9500	3.2300	2.6400	2.9000	-9.375%	201	10,721	+1,244.828%
2026-03-26	3.7000	3.7000	3.2000	3.2000	-24.706%	60	10,699	+1,118.750%
2026-03-25	3.8500	4.4500	3.5500	4.2500	+32.813%	468	10,716	+817.647%
2026-03-24	2.9600	3.2000	2.9400	3.2000	+3.226%	81	10,643	+1,118.750%
2026-03-23	3.5000	3.6400	3.0500	3.1000	-7.463%	141	10,626	+1,158.065%
2026-03-20	4.4000	4.4000	3.2500	3.3500	-17.284%	337	10,611	+1,064.179%
2026-03-19	3.2100	4.0500	3.2100	4.0500	+10.959%	369	10,564	+862.963%
2026-03-18	3.3500	3.6500	3.3500	3.6500	+12.308%	15	10,248	+968.493%
2026-03-17	3.9300	3.9300	3.2500	3.2500	-20.732%	794	10,242	+1,100.000%
2026-03-16	4.8000	5.2500	4.1000	4.1000	-2.381%	114	10,172	+851.220%
2026-03-13	4.1500	4.2000	3.9000	4.2000	+4.478%	1,222	10,166	+828.571%
2026-03-12	4.3700	4.5000	3.9500	4.0200	-18.788%	90	10,197	+870.149%
2026-03-11	4.9000	5.4000	4.8000	4.9500	+10.000%	228	10,182	+687.879%
2026-03-10	4.2400	4.8500	4.2400	4.5000	+8.434%	239	10,180	+766.667%
2026-03-09	3.3500	4.1500	3.0000	4.1500	+15.599%	97	10,207	+839.759%
2026-03-06	3.9300	4.0500	3.5200	3.5900	-16.512%	935	10,200	+986.351%
2026-03-05	4.0500	4.5000	4.0500	4.3000	+2.381%	157	10,175	+806.977%
2026-03-04	3.6000	4.3000	3.4000	4.2000	+27.273%	142	10,183	+828.571%
2026-03-03	3.6000	3.6000	3.1400	3.3000	-20.482%	262	10,188	+1,081.818%
2026-03-02	3.9300	4.2500	3.8300	4.1500	-2.582%	22	10,211	+839.759%
2026-02-27	4.2000	4.4000	4.1100	4.2600	+1.429%	33	10,209	+815.493%
2026-02-26	4.4500	4.4500	3.9500	4.2000	-13.402%	105	10,216	+828.571%
2026-02-25	4.5700	5.0000	4.3000	4.8500	+3.191%	167	10,223	+704.124%
2026-02-24	3.6000	4.7000	3.6000	4.7000	+36.628%	62	10,223	+729.787%
2026-02-23	3.7400	3.8500	3.3000	3.4400	-5.753%	39	10,245	+1,033.721%
2026-02-20	3.6000	3.7500	3.4000	3.6500	-7.595%	104	10,221	+968.493%
2026-02-19	4.0800	4.1400	3.7000	3.9500	-4.589%	123	10,218	+887.342%
2026-02-18	4.4000	4.8500	4.1400	4.1400	-12.658%	1,645	10,189	+842.029%
2026-02-17	4.8000	4.9000	4.5000	4.7400	-7.782%	117	10,165	+722.785%
2026-02-13	4.9000	5.3500	4.4500	5.1400	+4.898%	80	10,101	+658.755%
2026-02-12	5.5000	5.9000	4.8800	4.9000	-10.909%	538	10,101	+695.918%
2026-02-11	6.0000	6.5000	5.1500	5.5000	+4.962%	346	9,877	+609.091%
2026-02-10	6.0500	6.6500	5.1500	5.2400	-24.604%	789	9,908	+644.275%
2026-02-09	6.4000	7.1500	5.4000	6.9500	-1.697%	376	9,496	+461.151%
2026-02-06	6.7500	7.2500	6.7000	7.0700	+16.860%	1,764	9,474	+451.627%
2026-02-05	5.5200	6.7000	5.4500	6.0500	-4.874%	4,135	9,206	+544.628%
2026-02-04	6.4500	6.5000	5.5000	6.3600	+0.157%	198	10,064	+513.208%
2026-02-03	7.4200	7.4200	6.2000	6.3500	+2.419%	113	10,181	+514.173%
2026-02-02	5.2000	6.6000	5.2000	6.2000	+19.231%	140	10,237	+529.032%
2026-01-30	5.8000	6.3000	5.2000	5.2000	-10.499%	266	10,222	+650.000%
2026-01-29	5.5900	5.9000	5.3000	5.8100	-5.528%	205	10,081	+571.256%
2026-01-28	5.0000	6.4000	4.6000	6.1500	+59.740%	939	10,060	+534.146%
2026-01-27	4.0900	4.0900	3.7500	3.8500	+12.245%	477	9,854	+912.987%
2026-01-26	4.0000	4.0000	3.3500	3.4300	-24.115%	538	9,643	+1,037.026%
2026-01-23	5.5500	5.7500	4.2500	4.5200	-51.241%	4,703	9,400	+762.832%
2026-01-22	9.2000	9.4800	8.8200	9.2700	-2.932%	280	7,435	+320.712%
2026-01-21	7.0000	9.5500	7.0000	9.5500	+53.291%	2,258	7,442	+308.377%
2026-01-20	4.3000	6.9000	4.3000	6.2300	+12.658%	610	6,992	+526.003%
2026-01-16	6.1300	6.1300	5.3500	5.5300	-10.950%	459	6,659	+605.244%
2026-01-15	6.9000	7.4000	6.0500	6.2100	-4.462%	163	6,659	+528.019%
2026-01-14	6.3000	6.5000	5.5000	6.5000	+4.839%	69	6,642	+500.000%
2026-01-13	5.0500	6.4000	5.0000	6.2000	+40.909%	219	6,624	+529.032%
2026-01-12	4.5700	4.8600	4.4000	4.4000	-13.725%	69	6,606	+786.364%
2026-01-09	3.6500	5.2000	3.6500	5.1000	+53.614%	187	6,583	+664.706%
2026-01-08	3.8800	3.8800	3.2000	3.3200	-20.384%	663	6,641	+1,074.699%
2026-01-07	2.9000	4.7500	2.9000	4.1700	+46.316%	368	6,016	+835.252%
2026-01-06	2.7400	2.8500	2.6000	2.8500	+1.786%	1,789	6,263	+1,268.421%
2026-01-05	2.7000	3.2000	2.7000	2.8000	+6.061%	62	5,787	+1,292.857%
2026-01-02	2.1500	2.7500	2.1500	2.6400	+38.947%	250	5,787	+1,377.273%
2025-12-31	1.9000	1.9900	1.9000	1.9000	-5.000%	69	5,836	+1,952.632%
2025-12-30	1.8000	2.0800	1.8000	2.0000	+15.607%	132	5,836	+1,850.000%
2025-12-29	1.6200	1.8400	1.6200	1.7300	+1.170%	918	5,884	+2,154.335%
2025-12-26	1.6000	1.7200	1.6000	1.7100	+0.588%	5	5,517	+2,180.702%
2025-12-24	1.8000	1.8000	1.6300	1.7000	-2.299%	19	5,536	+2,194.118%
2025-12-23	1.6600	1.8600	1.6600	1.7400	-6.452%	91	5,536	+2,141.379%
2025-12-22	2.2800	2.2800	1.8600	1.8600	-12.676%	26	5,465	+1,996.774%
2025-12-19	2.1100	2.2000	2.0700	2.1300	+2.899%	53	5,443	+1,730.986%
2025-12-18	1.9500	2.0700	1.8800	2.0700	+2.475%	9	5,405	+1,784.058%
2025-12-17	2.0500	2.0500	2.0200	2.0200	-13.305%	10	5,406	+1,830.693%
2025-12-16	2.3300	2.3300	2.3300	2.3300	-2.510%	3	5,406	+1,573.820%
2025-12-15	2.6600	2.6600	2.3900	2.3900	-20.067%	13	5,403	+1,531.799%
2025-12-12	3.2500	3.2500	2.9900	2.9900	+3.103%	7	5,403	+1,204.348%
2025-12-11	3.2500	3.3500	2.9000	2.9000	-18.310%	106	5,398	+1,244.828%
2025-12-10	3.5500	3.5500	3.5500	3.5500	+1.429%	45	5,377	+998.592%
2025-12-09	3.7500	3.7500	3.4000	3.5000	+4.478%	123	5,422	+1,014.286%
2025-12-08	3.5000	3.5000	3.3500	3.3500	-15.190%	2,135	5,412	+1,064.179%
2025-12-05	4.1300	4.3400	3.9500	3.9500	+5.333%	292	3,495	+887.342%
2025-12-04	4.7500	4.7500	3.6800	3.7500	-22.840%	422	3,353	+940.000%
2025-12-03	4.5500	4.9000	4.5500	4.8600	+2.316%	208	3,187	+702.469%
2025-12-02	3.3500	5.2000	3.3500	4.7500	+43.939%	1,388	3,154	+721.053%
2025-12-01	3.2700	3.3500	3.1000	3.3000	-2.941%	21	2,088	+1,081.818%
2025-11-28	3.2000	3.4000	2.9900	3.4000	+47.826%	119	2,083	+1,047.059%
2025-11-26	2.2700	2.3000	2.2400	2.3000	+12.745%	13	2,028	+1,595.652%
2025-11-25	2.1100	2.2200	2.0400	2.0400	-2.857%	29	2,028	+1,811.765%
2025-11-24	2.0900	2.1900	2.0900	2.1000	+10.526%	37	2,033	+1,757.143%
2025-11-21	1.8000	1.9000	1.4800	1.9000	+3.261%	59	2,013	+1,952.632%
2025-11-20	2.1900	2.1900	1.8400	1.8400	-13.208%	51	2,017	+2,019.565%
2025-11-19	2.1000	2.1200	2.1000	2.1200	+0.952%	4	2,009	+1,739.623%
2025-11-18	2.1000	2.1000	2.1000	2.1000	+6.599%	2	2,007	+1,757.143%
2025-11-17	2.3000	2.3000	1.8700	1.9700	-10.455%	13	2,007	+1,879.695%
2025-11-14	2.2000	2.4000	2.2000	2.2000	-10.931%	9	2,002	+1,672.727%
2025-11-13	2.9800	2.9800	2.4700	2.4700	-21.835%	410	2,002	+1,478.947%
2025-11-12	3.1500	3.1600	3.1500	3.1600	+0.317%	3	1,633	+1,134.177%
2025-11-11	3.4000	3.4000	3.1500	3.1500	-7.080%	45	1,633	+1,138.095%
2025-11-10	3.3300	3.3900	3.3300	3.3900	+0.593%	11	1,633	+1,050.442%
2025-11-07	3.3000	3.3700	3.0500	3.3700	+3.692%	75	1,623	+1,057.270%
2025-11-06	3.1000	3.2500	2.9800	3.2500	-9.471%	106	1,573	+1,100.000%
2025-11-05	3.4000	3.6500	3.3100	3.5900	+7.808%	542	1,476	+986.351%
2025-11-04	3.7000	3.8000	3.3000	3.3300	-16.750%	69	951	+1,071.171%
2025-11-03	4.0000	4.0000	3.8000	4.0000	-5.882%	18	888	+875.000%
2025-10-31	4.3200	4.3200	4.1000	4.2500	+0.950%	18	888	+817.647%
2025-10-30	5.0500	5.0500	4.2100	4.2100	-14.949%	431	878	+826.366%
2025-10-29	4.6500	5.0000	4.6500	4.9500	+2.062%	181	498	+687.879%
2025-10-28	5.3000	5.3000	4.6000	4.8500	0.000%	420	0	+704.124%