Dark

INTC20260918C75
INTC Sep 18 2026 75.00 Call (INTC260918C00075000)
option OPRA

EOD

Jul 16, 2026

26.62-17.840%(-5.78)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	29.3000	29.3000	26.5700	26.6200	-17.840%	38	5,004	0.000%
2026-07-15	30.7000	32.4000	29.5000	32.4000	-12.148%	39	5,006	-17.840%
2026-07-14	33.1700	36.8800	33.1700	36.8800	+15.178%	14	4,987	-27.820%
2026-07-13	34.8400	34.8400	31.8300	32.0200	-17.368%	67	4,976	-16.864%
2026-07-10	38.1400	38.7500	38.1400	38.7500	-7.252%	4	4,934	-31.303%
2026-07-09	42.1000	42.1000	41.7800	41.7800	+7.404%	2	4,938	-36.285%
2026-07-08	37.9200	38.9000	34.4900	38.9000	+0.387%	22	4,937	-31.568%
2026-07-07	43.3200	43.3200	38.7500	38.7500	-24.464%	36	4,951	-31.303%
2026-07-06	51.3000	51.3000	51.3000	51.3000	+5.664%	1	4,956	-48.109%
2026-07-02	57.4100	57.4500	48.5500	48.5500	-14.223%	15	4,957	-45.170%
2026-07-01	61.5000	61.5000	56.6000	56.6000	-16.556%	14	4,957	-52.968%
2026-06-30	67.8300	67.8300	67.8300	67.8300	+29.151%	1	4,958	-60.755%
2026-06-29	54.0000	54.0000	51.0000	52.5200	-6.214%	24	4,959	-49.315%
2026-06-26	54.5000	58.0500	54.5000	56.0000	-4.224%	91	4,942	-52.464%
2026-06-25	58.4700	58.4700	58.4700	58.4700	+0.034%	1	4,872	-54.472%
2026-06-24	62.6000	62.6000	56.6500	58.4500	-11.359%	19	4,872	-54.457%
2026-06-22	65.9400	65.9400	65.9400	65.9400	+6.235%	1	4,881	-59.630%
2026-06-18	59.6500	62.1600	59.6500	62.0700	+25.242%	19	4,886	-57.113%
2026-06-17	49.0000	49.5600	49.0000	49.5600	+3.466%	6	4,886	-46.287%
2026-06-16	50.2000	50.2000	47.9000	47.9000	-15.371%	3	4,886	-44.426%
2026-06-15	60.0000	60.0000	56.2500	56.6000	+1.982%	30	4,886	-52.968%
2026-06-12	54.4500	55.5000	54.4500	55.5000	+17.336%	4	4,867	-52.036%
2026-06-11	45.5000	47.3000	45.5000	47.3000	+27.048%	4	4,865	-43.721%
2026-06-10	37.4200	37.4200	37.2300	37.2300	+12.887%	4	4,866	-28.499%
2026-06-09	36.3800	36.3800	32.9500	32.9800	-19.167%	9	4,864	-19.284%
2026-06-08	38.6700	40.8000	37.0500	40.8000	+36.000%	11	4,870	-34.755%
2026-06-05	34.5000	34.5000	30.0000	30.0000	-24.300%	6	4,875	-11.267%
2026-06-04	39.6300	39.6300	39.6300	39.6300	-6.906%	1	4,879	-32.829%
2026-06-03	43.6500	43.6500	42.5700	42.5700	+12.322%	3	4,879	-37.468%
2026-06-02	36.2300	38.6000	36.2300	37.9000	-2.821%	5	4,877	-29.763%
2026-06-01	37.0200	41.4000	37.0200	39.0000	-11.765%	10	4,878	-31.744%
2026-05-29	55.0000	55.0000	44.2000	44.2000	-12.302%	112	4,880	-39.774%
2026-05-28	49.7300	50.5200	49.7300	50.4000	+0.901%	8	4,888	-47.183%
2026-05-27	48.8500	49.9500	47.9800	49.9500	-0.200%	13	4,890	-46.707%
2026-05-22	50.0500	50.0500	50.0500	50.0500	+7.820%	1	4,901	-46.813%
2026-05-21	45.0000	46.4200	45.0000	46.4200	-1.694%	6	4,901	-42.654%
2026-05-20	48.1000	48.1000	46.2100	47.2200	+12.429%	77	4,901	-43.626%
2026-05-19	37.1300	42.4000	35.0000	42.0000	+11.554%	80	4,881	-36.619%
2026-05-18	43.9100	43.9100	37.0000	37.6500	-3.387%	20	4,881	-29.296%
2026-05-15	39.6300	41.0000	38.9700	38.9700	-17.085%	4	4,881	-31.691%
2026-05-14	47.1300	47.1300	46.2000	47.0000	-9.944%	62	4,885	-43.362%
2026-05-13	52.1800	52.1900	51.0000	52.1900	+6.358%	9	4,883	-48.994%
2026-05-12	53.8900	54.1500	47.3500	49.0700	-16.619%	95	4,883	-45.751%
2026-05-11	59.0000	59.0000	55.9000	58.8500	+6.420%	440	4,883	-54.766%
2026-05-08	43.2500	57.2000	43.2500	55.3000	+34.223%	677	5,218	-51.863%
2026-05-07	44.1500	44.8100	40.2500	41.2000	-3.173%	1,240	5,184	-35.388%
2026-05-06	41.4400	44.1400	41.0300	42.5500	+7.722%	104	5,341	-37.438%
2026-05-05	34.8200	41.5000	34.8200	39.5000	+35.739%	949	5,365	-32.608%
2026-05-04	31.0000	31.0000	29.1000	29.1000	-9.627%	23	5,391	-8.522%
2026-05-01	30.0000	32.6000	30.0000	32.2000	+16.794%	21	5,416	-17.329%
2026-04-30	26.5300	27.9000	26.0500	27.5700	-1.886%	626	5,416	-3.446%
2026-04-29	20.7000	28.4000	20.7000	28.1000	+46.890%	125	5,817	-5.267%
2026-04-28	17.7500	19.3200	17.3000	19.1300	-3.627%	71	5,863	+39.153%
2026-04-27	19.3500	21.7200	19.0000	19.8500	+6.835%	489	5,872	+34.106%
2026-04-24	18.3500	20.0000	16.8300	18.5800	+120.142%	439	5,906	+43.272%
2026-04-23	8.9200	9.5000	8.4000	8.4400	+4.845%	352	6,115	+215.403%
2026-04-22	9.5500	9.5500	7.9500	8.0500	-2.424%	1,561	6,130	+230.683%
2026-04-21	8.9000	9.0800	8.1900	8.2500	+1.978%	414	6,285	+222.667%
2026-04-20	9.3900	9.3900	7.9500	8.0900	-17.026%	197	6,285	+229.048%
2026-04-17	10.0900	10.6700	9.4500	9.7500	-0.510%	1,466	6,217	+173.026%
2026-04-16	8.0000	9.8500	8.0000	9.8000	+22.500%	196	4,992	+171.633%
2026-04-15	7.8500	8.5000	7.3100	8.0000	+8.108%	455	4,965	+232.750%
2026-04-14	7.1300	7.4000	6.5500	7.4000	-9.202%	1,512	4,712	+259.730%
2026-04-13	7.3300	8.2500	7.3200	8.1500	+17.945%	179	4,083	+226.626%
2026-04-10	6.4200	7.2000	6.4200	6.9100	+7.465%	323	4,031	+285.239%
2026-04-09	5.1500	6.4300	5.1500	6.4300	+20.187%	647	3,975	+313.997%
2026-04-08	4.2000	5.3500	4.2000	5.3500	+55.072%	472	3,771	+397.570%
2026-04-07	3.4000	3.4500	3.1500	3.4500	+25.000%	285	3,656	+671.594%
2026-04-06	2.8900	3.2000	2.5900	2.7600	+8.235%	121	3,472	+864.493%
2026-04-02	2.3400	2.8000	2.3400	2.5500	+15.909%	78	3,397	+943.922%
2026-04-01	2.2300	2.3500	2.1700	2.2000	+66.667%	185	3,397	+1,110.000%
2026-03-31	1.0300	1.3200	1.0300	1.3200	+32.000%	43	3,360	+1,916.667%
2026-03-30	1.2400	1.2400	1.0000	1.0000	-28.058%	376	3,400	+2,562.000%
2026-03-27	1.3500	1.3900	1.2500	1.3900	-0.714%	145	3,125	+1,815.108%
2026-03-26	1.5800	1.5900	1.4000	1.4000	-27.083%	95	2,988	+1,801.429%
2026-03-25	1.8000	2.0200	1.8000	1.9200	+36.170%	272	2,910	+1,286.458%
2026-03-24	1.1300	1.4100	1.1300	1.4100	-11.321%	11	2,708	+1,787.943%
2026-03-23	1.5600	1.6300	1.5500	1.5900	+6.000%	1,336	2,697	+1,574.214%
2026-03-20	1.6600	1.6800	1.5000	1.5000	-15.254%	462	2,332	+1,674.667%
2026-03-19	1.5500	1.7700	1.5500	1.7700	+8.589%	5	2,459	+1,403.955%
2026-03-18	1.5500	1.6300	1.5500	1.6300	-4.678%	32	2,457	+1,533.129%
2026-03-17	1.7100	1.7100	1.7100	1.7100	-18.571%	1	2,457	+1,456.725%
2026-03-16	2.5600	2.5600	2.0600	2.1000	+3.960%	404	2,456	+1,167.619%
2026-03-13	1.9500	2.0300	1.7500	2.0200	+9.189%	215	2,722	+1,217.822%
2026-03-12	1.9300	1.9500	1.8100	1.8500	-22.594%	419	2,705	+1,338.919%
2026-03-11	2.5400	2.5400	2.3900	2.3900	+3.913%	301	2,317	+1,013.808%
2026-03-10	2.0600	2.3000	2.0600	2.3000	+24.324%	9	2,017	+1,057.391%
2026-03-09	1.7500	1.8500	1.7300	1.8500	+9.467%	108	2,014	+1,338.919%
2026-03-06	1.9100	2.0300	1.6900	1.6900	-15.920%	132	2,163	+1,475.148%
2026-03-05	2.0100	2.0100	2.0100	2.0100	-1.471%	1	2,261	+1,224.378%
2026-03-04	1.7500	2.0800	1.6100	2.0400	+18.605%	609	2,260	+1,204.902%
2026-03-03	1.5800	1.7200	1.5800	1.7200	-12.690%	32	1,955	+1,447.674%
2026-03-02	2.2000	2.2000	1.9700	1.9700	-15.812%	112	1,956	+1,251.269%
2026-02-27	2.3400	2.3400	2.3400	2.3400	+7.834%	2	1,965	+1,037.607%
2026-02-26	2.4200	2.4300	2.0600	2.1700	-14.567%	114	1,963	+1,126.728%
2026-02-25	2.3700	2.5400	2.3700	2.5400	+14.932%	19	1,911	+948.031%
2026-02-24	2.2200	2.2800	2.2100	2.2100	+30.769%	53	1,911	+1,104.525%
2026-02-23	1.8300	1.8900	1.6900	1.6900	+3.681%	31	1,957	+1,475.148%
2026-02-20	1.8200	1.8200	1.6000	1.6300	-14.211%	98	1,976	+1,533.129%
2026-02-19	2.0000	2.1000	1.9000	1.9000	-7.767%	29	1,959	+1,301.053%
2026-02-18	2.2000	2.2000	2.0600	2.0600	-20.155%	11	1,983	+1,192.233%
2026-02-17	2.5900	2.5900	2.2500	2.5800	-6.182%	6	1,982	+931.783%
2026-02-13	2.7500	2.7500	2.7500	2.7500	-5.822%	10	1,986	+868.000%
2026-02-12	2.7000	2.9200	2.6700	2.9200	+0.690%	4	1,986	+811.644%
2026-02-11	3.2900	3.2900	2.9000	2.9000	+0.694%	23	1,987	+817.931%
2026-02-10	3.3500	3.3500	2.8800	2.8800	-17.714%	19	1,967	+824.306%
2026-02-09	3.1000	3.5000	3.1000	3.5000	-19.908%	11	1,955	+660.571%
2026-02-06	3.6000	4.3700	3.6000	4.3700	+45.667%	185	1,958	+509.153%
2026-02-05	4.0000	4.0000	3.0000	3.0000	-14.286%	151	1,947	+787.333%
2026-02-04	3.3000	3.7500	3.2200	3.5000	-8.854%	5	1,987	+660.571%
2026-02-03	4.1800	4.1800	3.7500	3.8400	-0.260%	85	1,986	+593.229%
2026-02-02	3.3400	3.8900	3.3400	3.8500	+28.333%	83	1,996	+591.429%
2026-01-30	3.5200	3.5200	3.0000	3.0000	-11.765%	16	2,025	+787.333%
2026-01-29	3.1700	3.4000	3.1500	3.4000	-2.857%	18	2,026	+682.941%
2026-01-28	2.9100	3.6300	2.9100	3.5000	+65.094%	94	2,030	+660.571%
2026-01-27	2.2000	2.2000	2.0800	2.1200	+11.579%	175	1,973	+1,155.660%
2026-01-26	2.2900	2.3200	1.8100	1.9000	-24.000%	233	1,906	+1,301.053%
2026-01-23	3.8000	3.8000	2.3400	2.5000	-55.357%	1,235	1,968	+964.800%
2026-01-22	5.9000	5.9000	5.5000	5.6000	-4.274%	764	1,708	+375.357%
2026-01-21	4.6000	5.9100	4.5000	5.8500	+63.866%	656	1,798	+355.043%
2026-01-20	3.6000	4.1500	3.4000	3.5700	+8.511%	1,955	1,597	+645.658%
2026-01-16	3.5100	3.5100	3.2000	3.2900	0.000%	146	0	+709.119%