Dark

INTC20260918C62.5
INTC Sep 18 2026 62.50 Call (INTC260918C00062500)
option OPRA

EOD

Jul 16, 2026

35.78-28.440%(-14.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	35.7800	35.7800	35.7800	35.7800	-28.440%	1	1,376	0.000%
2026-07-10	50.0000	50.0000	50.0000	50.0000	-9.091%	2	1,376	-28.440%
2026-07-09	55.0000	55.0000	55.0000	55.0000	+11.336%	10	1,374	-34.945%
2026-07-07	52.6000	52.6000	49.4000	49.4000	-20.922%	22	1,375	-27.571%
2026-07-06	62.0500	62.4700	62.0500	62.4700	-1.155%	12	1,385	-42.725%
2026-07-02	63.2000	63.2000	63.2000	63.2000	-12.465%	5	1,385	-43.386%
2026-07-01	72.2000	72.2000	72.2000	72.2000	-8.804%	5	1,385	-50.443%
2026-06-30	79.4000	79.4000	79.1700	79.1700	+13.522%	6	1,390	-54.806%
2026-06-26	69.7400	69.7400	69.7400	69.7400	+0.360%	1	1,389	-48.695%
2026-06-25	69.4900	69.4900	69.4900	69.4900	-0.658%	1	1,389	-48.511%
2026-06-24	69.9000	70.0000	69.8500	69.9500	-12.024%	38	1,389	-48.849%
2026-06-22	78.2200	79.5100	77.5000	79.5100	+11.593%	3	1,370	-54.999%
2026-06-18	71.2500	71.2500	71.2500	71.2500	+18.552%	5	1,367	-49.782%
2026-06-16	61.5500	61.5500	60.1000	60.1000	-11.003%	6	1,367	-40.466%
2026-06-15	68.0000	68.0000	67.5300	67.5300	+4.698%	5	1,369	-47.016%
2026-06-12	60.8000	65.1500	60.8000	64.5000	+12.507%	6	1,369	-44.527%
2026-06-11	55.9700	57.3300	51.5500	57.3300	+21.128%	27	1,365	-37.589%
2026-06-10	47.3300	47.3300	47.3300	47.3300	+1.349%	1	1,351	-24.403%
2026-06-09	52.8400	52.8400	42.8500	46.7000	-9.776%	36	1,351	-23.383%
2026-06-08	48.2000	52.3000	48.2000	51.7600	+26.707%	30	1,339	-30.873%
2026-06-05	44.0800	44.0800	40.8500	40.8500	-16.547%	95	1,328	-12.411%
2026-06-04	48.9500	48.9500	48.9500	48.9500	-4.020%	1	1,309	-26.905%
2026-06-03	52.2800	52.2800	51.0000	51.0000	+4.401%	3	1,310	-29.843%
2026-06-02	46.4000	48.8500	46.4000	48.8500	-1.173%	3	1,310	-26.755%
2026-06-01	47.7600	49.4500	47.7600	49.4300	-13.433%	4	1,309	-27.615%
2026-05-29	57.1000	57.1000	57.1000	57.1000	-5.853%	5	1,308	-37.338%
2026-05-28	60.6500	60.6500	60.6500	60.6500	+4.120%	5	1,308	-41.006%
2026-05-27	59.4000	59.4000	58.2500	58.2500	+5.909%	11	1,307	-38.575%
2026-05-21	55.0000	55.0000	55.0000	55.0000	+18.153%	2	1,308	-34.945%
2026-05-18	47.9000	47.9000	46.5500	46.5500	-6.187%	9	1,308	-23.136%
2026-05-15	48.5900	49.6200	48.5900	49.6200	-13.282%	2	1,308	-27.892%
2026-05-14	57.5000	57.5000	57.2200	57.2200	-8.594%	12	1,309	-37.469%
2026-05-13	65.0000	65.0000	59.1900	62.6000	+8.870%	11	1,296	-42.843%
2026-05-12	65.4000	65.4000	57.4900	57.5000	-16.546%	26	1,296	-37.774%
2026-05-11	68.8100	68.9000	68.8100	68.9000	+4.950%	6	1,296	-48.070%
2026-05-08	55.6500	65.6500	55.6500	65.6500	+30.777%	9	1,293	-45.499%
2026-05-07	51.8500	51.8500	50.2000	50.2000	-5.604%	11	1,299	-28.725%
2026-05-06	52.7000	53.1800	50.2900	53.1800	+7.326%	40	1,298	-32.719%
2026-05-05	46.8000	49.9000	46.8000	49.5500	+27.051%	8	1,306	-27.790%
2026-05-04	40.6800	40.6800	39.0000	39.0000	-6.587%	25	1,309	-8.256%
2026-05-01	40.6000	41.7500	40.6000	41.7500	+15.236%	56	1,312	-14.299%
2026-04-30	34.2500	36.2300	34.2500	36.2300	+1.770%	73	1,312	-1.242%
2026-04-29	35.5500	35.6000	35.5500	35.6000	+42.685%	4	1,318	+0.506%
2026-04-28	24.7900	24.9500	24.7900	24.9500	-8.775%	2	1,319	+43.407%
2026-04-27	27.5800	27.5800	26.8300	27.3500	+9.619%	6	1,319	+30.823%
2026-04-24	25.0500	27.3200	24.2500	24.9500	+74.232%	50	1,320	+43.407%
2026-04-23	13.5700	14.3200	13.5700	14.3200	+11.440%	2	1,332	+149.860%
2026-04-22	13.0600	13.0600	12.7300	12.8500	-3.383%	4	1,329	+178.444%
2026-04-21	13.8000	13.8000	13.3000	13.3000	+4.314%	15	1,338	+169.023%
2026-04-20	14.3000	14.4700	12.6600	12.7500	-13.206%	187	1,338	+180.627%
2026-04-17	15.0500	16.0500	14.6900	14.6900	-1.870%	69	1,491	+143.567%
2026-04-16	12.6000	14.9700	12.6000	14.9700	+20.629%	130	1,518	+139.011%
2026-04-15	11.6000	12.8500	11.6000	12.4100	+7.075%	97	1,507	+188.316%
2026-04-14	11.2000	11.8900	10.8000	11.5900	-10.155%	321	1,472	+208.714%
2026-04-13	12.2500	12.9500	11.9100	12.9000	+16.742%	267	1,180	+177.364%
2026-04-10	10.6500	11.6300	10.5000	11.0500	+2.791%	113	1,183	+223.801%
2026-04-09	8.8500	10.7500	8.8500	10.7500	+20.112%	300	1,125	+232.837%
2026-04-08	5.4000	9.0000	5.4000	8.9500	+50.420%	85	903	+299.777%
2026-04-07	6.2200	6.2200	5.5500	5.9500	+20.935%	24	877	+501.345%
2026-04-06	5.6700	5.6700	4.7600	4.9200	+2.500%	33	858	+627.236%
2026-04-02	4.8300	4.9000	4.8000	4.8000	+15.663%	23	839	+645.417%
2026-04-01	3.0500	4.2500	3.0500	4.1500	+75.847%	103	839	+762.169%
2026-03-31	2.1600	2.3600	2.1600	2.3600	+18.593%	4	758	+1,416.102%
2026-03-30	2.1300	2.1400	1.9800	1.9900	-22.868%	101	757	+1,697.990%
2026-03-27	2.5400	2.5800	2.5400	2.5800	-20.615%	16	685	+1,286.822%
2026-03-26	3.2600	3.2600	3.2500	3.2500	-16.667%	26	678	+1,000.923%
2026-03-25	3.2500	3.9000	3.2500	3.9000	+40.288%	97	666	+817.436%
2026-03-24	2.7800	2.7800	2.7800	2.7800	-13.125%	3	698	+1,187.050%
2026-03-20	3.2000	3.2000	3.2000	3.2000	+4.235%	1	697	+1,018.125%
2026-03-18	2.8600	3.0700	2.8600	3.0700	-21.282%	2	696	+1,065.472%
2026-03-16	4.4000	4.4000	3.9000	3.9000	+5.405%	18	698	+817.436%
2026-03-13	3.6500	3.7000	3.4000	3.7000	-17.960%	74	707	+867.027%
2026-03-11	4.6000	4.6000	4.5100	4.5100	+7.381%	2	644	+693.348%
2026-03-10	3.7500	4.2000	3.7500	4.2000	+31.250%	13	642	+751.905%
2026-03-09	3.2500	3.3000	3.1500	3.2000	-7.246%	15	638	+1,018.125%
2026-03-06	3.5000	3.5000	3.4000	3.4500	+1.471%	161	642	+937.101%
2026-03-04	3.0000	3.4000	3.0000	3.4000	+16.838%	5	531	+952.353%
2026-03-03	2.9200	2.9200	2.9100	2.9100	-20.274%	12	526	+1,129.553%
2026-02-27	3.6500	3.7000	3.6500	3.6500	-18.889%	144	514	+880.274%
2026-02-25	4.1000	4.5000	3.9700	4.5000	+8.434%	23	358	+695.111%
2026-02-24	4.0500	4.1900	4.0500	4.1500	+25.758%	44	358	+762.169%
2026-02-20	3.1400	3.3000	3.0700	3.3000	-6.780%	219	368	+984.242%
2026-02-19	3.6300	3.6300	3.5400	3.5400	-25.474%	21	192	+910.734%
2026-02-13	4.7500	4.7500	4.7500	4.7500	+5.556%	1	171	+653.263%
2026-02-12	4.5000	4.5000	4.5000	4.5000	-19.643%	2	171	+695.111%
2026-02-11	5.6000	5.6000	5.6000	5.6000	-10.828%	1	170	+538.929%
2026-02-09	6.2900	6.2900	6.2800	6.2800	-2.636%	2	170	+469.745%
2026-02-06	6.0800	6.6500	6.0800	6.4500	+29.000%	43	168	+454.729%
2026-02-05	5.0000	5.0000	5.0000	5.0000	-15.966%	10	176	+615.600%
2026-02-03	6.3400	6.3400	5.8500	5.9500	+7.207%	15	166	+501.345%
2026-02-02	5.2000	5.8500	5.2000	5.5500	+12.121%	66	163	+544.685%
2026-01-30	5.4200	5.4200	4.9500	4.9500	-2.941%	18	181	+622.828%
2026-01-29	5.1000	5.1000	4.8000	5.1000	-10.053%	137	170	+601.569%
2026-01-28	5.1000	5.7200	5.0000	5.6700	+80.000%	20	34	+531.041%
2026-01-26	3.1500	3.1500	3.1500	3.1500	-21.250%	3	21	+1,035.873%
2026-01-23	4.7500	4.7500	3.9500	4.0000	-52.941%	16	18	+794.500%
2026-01-22	8.5800	8.5800	8.5000	8.5000	0.000%	2	2	+320.941%