Dark

INTC20260918C65
INTC Sep 18 2026 65.00 Call (INTC260918C00065000)
option OPRA

EOD

Jul 16, 2026

34.40-10.881%(-4.20)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	38.6400	38.6400	34.4000	34.4000	-10.881%	48	7,468	0.000%
2026-07-15	38.6000	38.6000	38.6000	38.6000	-5.160%	2	7,480	-10.881%
2026-07-13	42.3500	42.3500	39.6600	40.7000	-12.941%	12	7,482	-15.479%
2026-07-10	46.2500	47.2000	46.2500	46.7500	-11.374%	6	7,487	-26.417%
2026-07-09	52.7500	52.7500	52.7500	52.7500	+15.883%	20	7,492	-34.787%
2026-07-08	42.7500	45.5200	42.7500	45.5200	-3.190%	27	7,492	-24.429%
2026-07-07	48.6000	48.6000	46.2000	47.0200	-20.641%	6	7,509	-26.840%
2026-07-02	61.7000	61.7000	59.2500	59.2500	-9.404%	12	7,512	-41.941%
2026-07-01	65.6200	65.6200	64.0000	65.4000	-15.340%	17	7,512	-47.401%
2026-06-30	74.3600	77.2500	74.3600	77.2500	+35.574%	4	7,510	-55.469%
2026-06-29	56.9800	56.9800	56.9800	56.9800	-12.795%	1	7,513	-39.628%
2026-06-26	65.4500	66.1300	65.3400	65.3400	-3.770%	5	7,514	-47.352%
2026-06-25	77.0000	77.0000	66.5000	67.9000	+0.444%	10	7,518	-49.337%
2026-06-24	67.6500	67.7000	67.5500	67.6000	-8.401%	10	7,524	-49.112%
2026-06-23	69.5000	73.8000	69.5000	73.8000	-5.227%	132	7,518	-53.388%
2026-06-22	77.5400	77.8700	74.7900	77.8700	+9.676%	40	7,541	-55.824%
2026-06-18	68.2400	71.2500	68.2400	71.0000	+22.203%	19	7,577	-51.549%
2026-06-17	58.1000	58.5000	58.1000	58.1000	+4.215%	5	7,577	-40.792%
2026-06-16	56.7000	58.9900	55.7500	55.7500	-13.833%	12	7,577	-38.296%
2026-06-15	66.7500	66.7500	64.7000	64.7000	+3.852%	11	7,574	-46.832%
2026-06-12	61.8000	64.0000	61.8000	62.3000	+19.762%	8	7,584	-44.783%
2026-06-11	52.4500	54.9500	50.7200	52.0200	+14.607%	55	7,587	-33.872%
2026-06-10	45.3900	45.3900	45.3900	45.3900	+4.827%	30	7,571	-24.212%
2026-06-09	48.4200	48.4200	41.9600	43.3000	-11.992%	4	7,571	-20.554%
2026-06-08	49.3700	50.0400	49.2000	49.2000	+27.198%	5	7,574	-30.081%
2026-06-05	41.4200	41.4200	38.5000	38.6800	-22.282%	5	7,575	-11.065%
2026-06-04	49.9500	49.9500	49.7700	49.7700	+0.545%	2	7,574	-30.882%
2026-06-03	52.2500	52.2500	49.3000	49.5000	+9.392%	8	7,574	-30.505%
2026-06-02	45.8500	46.2400	44.9100	45.2500	-3.250%	29	7,579	-23.978%
2026-06-01	49.7000	49.7000	46.7700	46.7700	-13.629%	3	7,557	-26.449%
2026-05-29	56.1000	56.1000	54.1500	54.1500	-7.166%	2	7,556	-36.473%
2026-05-28	58.3300	58.3300	58.3300	58.3300	+2.875%	1	7,557	-41.025%
2026-05-27	57.3500	57.3500	56.6000	56.7000	-6.544%	3	7,557	-39.330%
2026-05-26	60.0000	60.6700	60.0000	60.6700	+12.770%	3	7,559	-43.300%
2026-05-20	56.3500	56.3500	53.8000	53.8000	+7.967%	4	7,562	-36.059%
2026-05-19	45.3300	49.8300	42.4500	49.8300	+8.326%	11	7,569	-30.965%
2026-05-18	47.1000	47.1000	44.0000	46.0000	-5.213%	12	7,569	-25.217%
2026-05-15	48.7100	50.0000	46.7500	48.5300	-12.131%	31	7,569	-29.116%
2026-05-14	53.1000	56.2000	53.1000	55.2300	-4.776%	13	7,585	-37.715%
2026-05-13	60.8800	60.8800	55.8200	58.0000	+0.450%	25	7,597	-40.690%
2026-05-12	63.1300	64.0000	54.8500	57.7400	-11.982%	260	7,597	-40.423%
2026-05-11	68.6500	68.9500	63.9200	65.6000	+3.307%	33	7,597	-47.561%
2026-05-08	50.8000	68.7500	50.8000	63.5000	+29.592%	37	7,857	-45.827%
2026-05-07	52.0000	52.0000	48.2000	49.0000	-1.745%	75	7,870	-29.796%
2026-05-06	49.1000	50.6500	48.2100	49.8700	+5.389%	21	7,941	-31.021%
2026-05-05	42.4400	48.5500	42.4400	47.3200	+31.811%	131	7,956	-27.303%
2026-05-04	38.1700	38.9000	35.9000	35.9000	-9.686%	93	7,993	-4.178%
2026-05-01	33.4300	40.0000	33.4300	39.7500	+16.228%	3,068	9,361	-13.459%
2026-04-30	35.6000	35.6000	32.1400	34.2000	-1.441%	150	9,361	+0.585%
2026-04-29	27.7400	34.7000	27.7400	34.7000	+37.917%	86	9,439	-0.865%
2026-04-28	23.1000	25.7000	23.0200	25.1600	-0.750%	57	9,463	+36.725%
2026-04-27	25.1000	27.9000	24.4800	25.3500	+6.423%	79	9,489	+35.700%
2026-04-24	23.1500	25.8000	22.2500	23.8200	+89.048%	574	9,509	+44.416%
2026-04-23	13.2700	13.5000	12.2400	12.6000	+8.621%	230	9,473	+173.016%
2026-04-22	13.3000	13.3000	11.5000	11.6000	-4.527%	151	9,466	+196.552%
2026-04-21	12.3000	12.9000	11.9300	12.1500	+2.966%	155	9,447	+183.128%
2026-04-20	13.7500	13.7500	11.5000	11.8000	-12.915%	184	9,447	+191.525%
2026-04-17	13.8300	14.9700	13.4100	13.5500	-1.740%	61	9,370	+153.875%
2026-04-16	11.5000	13.8000	11.2500	13.7900	+19.394%	245	9,476	+149.456%
2026-04-15	10.7500	11.9000	10.5500	11.5500	+7.944%	226	9,443	+197.835%
2026-04-14	11.7500	11.7500	9.8000	10.7000	-9.168%	1,010	9,406	+221.495%
2026-04-13	10.7000	11.9800	10.5000	11.7800	+17.214%	543	9,187	+192.020%
2026-04-10	9.6000	10.6500	9.1800	10.0500	+2.551%	264	8,963	+242.289%
2026-04-09	8.5500	9.8700	8.3400	9.8000	+22.807%	299	8,961	+251.020%
2026-04-08	6.2100	8.1500	5.6000	7.9800	+53.462%	11,560	8,843	+331.078%
2026-04-07	4.9000	5.5000	4.8000	5.2000	+16.854%	76	13,416	+561.538%
2026-04-06	5.0500	5.2500	4.1000	4.4500	+3.488%	85	13,427	+673.034%
2026-04-02	3.6500	4.4000	3.6000	4.3000	+17.808%	52	13,388	+700.000%
2026-04-01	2.9700	3.9000	2.9500	3.6500	+57.328%	280	13,388	+842.466%
2026-03-31	1.7700	2.3200	1.7700	2.3200	+37.278%	115	13,452	+1,382.759%
2026-03-30	1.9700	1.9700	1.6800	1.6900	-24.554%	111	13,453	+1,935.503%
2026-03-27	2.1900	2.3700	2.0800	2.2400	-6.667%	393	13,443	+1,435.714%
2026-03-26	2.7000	2.7000	2.3400	2.4000	-28.358%	96	13,146	+1,333.333%
2026-03-25	2.8500	3.3500	2.8500	3.3500	+37.860%	105	13,151	+926.866%
2026-03-24	2.2400	2.4800	2.1900	2.4300	+5.195%	280	13,181	+1,315.638%
2026-03-23	2.6500	2.7100	2.3000	2.3100	-7.600%	76	12,970	+1,389.177%
2026-03-20	3.4500	3.4500	2.5000	2.5000	-19.355%	35	12,949	+1,276.000%
2026-03-19	2.5000	3.1000	2.5000	3.1000	+11.913%	17	12,960	+1,009.677%
2026-03-18	2.6500	2.8500	2.5900	2.7700	+9.486%	215	12,967	+1,141.877%
2026-03-17	2.8000	2.8000	2.5300	2.5300	-20.938%	30	12,831	+1,259.684%
2026-03-16	3.7500	4.1500	3.2000	3.2000	-1.538%	62	12,823	+975.000%
2026-03-13	3.3500	3.3500	3.0000	3.2500	+6.557%	691	12,838	+958.462%
2026-03-12	3.7500	3.7500	3.0500	3.0500	-20.779%	110	12,721	+1,027.869%
2026-03-11	3.9000	4.1500	3.7000	3.8500	+10.000%	42	12,702	+793.506%
2026-03-10	3.2500	3.7900	3.2500	3.5000	+10.410%	53	12,705	+882.857%
2026-03-09	2.4400	3.1700	2.4400	3.1700	+13.214%	73	12,687	+985.174%
2026-03-06	2.9300	3.1900	2.7400	2.8000	-15.152%	154	12,718	+1,128.571%
2026-03-05	3.4000	3.4000	3.3000	3.3000	-0.901%	31	12,705	+942.424%
2026-03-04	2.7200	3.3500	2.6200	3.3300	+31.102%	567	12,705	+933.033%
2026-03-03	2.6600	2.8000	2.4600	2.5400	-23.494%	48	12,704	+1,254.331%
2026-03-02	2.9500	3.3200	2.9500	3.3200	+3.750%	31	12,677	+936.145%
2026-02-27	3.4600	3.6500	3.2000	3.2000	-1.538%	10	12,667	+975.000%
2026-02-26	3.6000	3.6000	3.2500	3.2500	-19.753%	408	12,668	+958.462%
2026-02-25	3.5900	4.0500	3.5500	4.0500	+6.299%	9	12,668	+749.383%
2026-02-24	2.7600	3.8100	2.7600	3.8100	+50.000%	444	12,668	+802.887%
2026-02-23	2.9300	2.9300	2.5300	2.5400	-14.189%	174	12,679	+1,254.331%
2026-02-20	2.7000	2.9600	2.5400	2.9600	-4.516%	166	12,788	+1,062.162%
2026-02-19	3.0000	3.2300	2.9700	3.1000	-4.615%	37	12,816	+1,009.677%
2026-02-18	3.7500	3.7500	3.2500	3.2500	-16.667%	48	12,826	+958.462%
2026-02-17	3.6000	4.0000	3.6000	3.9000	-7.143%	12	12,855	+782.051%
2026-02-13	3.9700	4.3000	3.6500	4.2000	+5.000%	166	12,719	+719.048%
2026-02-12	4.1500	4.1500	4.0000	4.0000	-11.111%	31	12,719	+760.000%
2026-02-11	5.0500	5.0500	4.5000	4.5000	+8.434%	5	12,741	+664.444%
2026-02-10	5.1500	5.1500	4.1500	4.1500	-26.549%	423	12,743	+728.916%
2026-02-09	4.8000	5.7700	4.8000	5.6500	-1.739%	15	12,332	+508.850%
2026-02-06	5.6500	6.0000	5.2000	5.7500	+17.108%	552	12,318	+498.261%
2026-02-05	4.6500	4.9100	4.5700	4.9100	-10.727%	7	12,333	+600.611%
2026-02-04	5.3000	5.5000	4.5500	5.5000	+4.762%	2,946	12,328	+525.455%
2026-02-03	5.9500	6.4500	5.2500	5.2500	+2.941%	74	15,082	+555.238%
2026-02-02	4.2000	5.4500	4.2000	5.1000	+25.926%	16	15,122	+574.510%
2026-01-30	4.8000	5.0100	4.0500	4.0500	-10.596%	73	15,129	+749.383%
2026-01-29	4.6500	4.8500	4.5300	4.5300	-9.400%	26	15,194	+659.382%
2026-01-28	3.9000	5.1500	3.9000	5.0000	+56.740%	146	15,217	+588.000%
2026-01-27	3.5100	3.5100	3.0000	3.1900	+15.162%	1,109	15,195	+978.370%
2026-01-26	3.5300	3.5300	2.7500	2.7700	-25.135%	243	14,155	+1,141.877%
2026-01-23	4.6200	5.1700	3.4000	3.7000	-53.165%	4,981	14,190	+829.730%
2026-01-22	8.0500	8.1500	7.5500	7.9000	-1.250%	122	13,681	+335.443%
2026-01-21	6.5000	8.2000	6.5000	8.0000	+55.340%	483	13,697	+330.000%
2026-01-20	4.7500	5.7800	4.7500	5.1500	+14.444%	2,191	13,698	+567.961%
2026-01-16	5.2300	5.2300	4.4700	4.5000	-17.127%	2,583	14,652	+664.444%
2026-01-15	5.7500	6.0500	5.1000	5.4300	+1.495%	178	14,652	+533.517%
2026-01-14	5.6500	5.6500	5.0000	5.3500	+6.151%	45	14,597	+542.991%
2026-01-13	4.2000	5.5000	4.1500	5.0400	+36.216%	658	14,591	+582.540%
2026-01-12	3.8200	4.1500	3.7000	3.7000	-13.953%	305	14,578	+829.730%
2026-01-09	3.1500	4.3000	3.1500	4.3000	+63.498%	11,282	14,366	+700.000%
2026-01-08	3.2500	3.2800	2.5600	2.6300	-12.333%	38	5,419	+1,207.985%
2026-01-07	2.4400	3.9000	2.4400	3.0000	+28.205%	5,350	5,396	+1,046.667%
2026-01-06	2.2000	2.3400	2.1200	2.3400	+6.849%	22	7,921	+1,370.085%
2026-01-05	2.5800	2.5900	2.1500	2.1900	+4.286%	44	7,888	+1,470.776%
2026-01-02	1.8000	2.1300	1.8000	2.1000	+38.158%	55	7,888	+1,538.095%
2025-12-31	1.5600	1.6400	1.5000	1.5200	-3.185%	2,052	5,826	+2,163.158%
2025-12-30	1.4300	1.6700	1.4300	1.5700	+1.948%	60	5,826	+2,091.083%
2025-12-29	1.3400	1.5400	1.2500	1.5400	+12.409%	37	5,806	+2,133.766%
2025-12-26	1.4500	1.4500	1.3200	1.3700	+1.481%	254	5,778	+2,410.949%
2025-12-24	1.1900	1.3500	1.1900	1.3500	-1.460%	2,052	3,903	+2,448.148%
2025-12-23	1.4400	1.4400	1.3600	1.3700	-9.272%	22	3,903	+2,410.949%
2025-12-22	1.7100	1.7100	1.4900	1.5100	-12.209%	1,962	3,892	+2,178.146%
2025-12-19	1.7200	1.7500	1.7200	1.7200	-2.825%	569	3,422	+1,900.000%
2025-12-18	1.9000	1.9000	1.5300	1.7700	-2.210%	56	3,065	+1,843.503%
2025-12-16	1.8100	1.8100	1.8100	1.8100	-33.942%	1	3,050	+1,800.552%
2025-12-11	3.1000	3.1000	2.7400	2.7400	-2.143%	36	3,049	+1,155.474%
2025-12-09	2.7500	2.8000	2.7500	2.8000	-0.356%	6	3,049	+1,128.571%
2025-12-08	3.2000	3.2100	2.8000	2.8100	-13.804%	2,310	3,043	+1,124.199%
2025-12-05	3.6000	3.6000	3.2600	3.2600	+3.492%	332	734	+955.215%
2025-12-04	3.8000	3.8000	3.1500	3.1500	-20.655%	406	405	+992.063%
2025-12-03	3.8000	3.9700	3.8000	3.9700	0.000%	2	2	+766.499%