Dark

INTC20260918C80
INTC Sep 18 2026 80.00 Call (INTC260918C00080000)
option OPRA

EOD

Jul 16, 2026

23.00-20.277%(-5.85)226

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	26.5000	26.5000	22.8000	23.0000	-20.277%	226	5,501	0.000%
2026-07-15	27.5000	28.8500	25.6700	28.8500	-9.844%	55	5,409	-20.277%
2026-07-14	30.5000	32.0000	29.4000	32.0000	+14.163%	27	5,406	-28.125%
2026-07-13	30.0000	30.0000	28.0300	28.0300	-18.988%	19	5,405	-17.945%
2026-07-10	34.9000	34.9000	33.6600	34.6000	-8.052%	72	5,411	-33.526%
2026-07-09	38.3700	38.3700	37.6300	37.6300	+13.173%	17	5,410	-38.879%
2026-07-08	34.7000	35.1000	31.0000	33.2500	-4.728%	83	5,418	-30.827%
2026-07-07	36.2500	36.7000	34.9000	34.9000	-26.216%	134	5,378	-34.097%
2026-07-06	48.6900	48.8000	47.2000	47.3000	+7.135%	54	5,389	-51.374%
2026-07-02	52.0000	52.0000	44.1500	44.1500	-13.176%	125	5,388	-47.905%
2026-07-01	58.3000	58.3000	50.8500	50.8500	-20.160%	14	5,388	-54.769%
2026-06-30	57.5000	64.0700	57.5000	63.6900	+16.223%	22	5,395	-63.888%
2026-06-29	48.0000	54.8000	46.0000	54.8000	+5.385%	57	5,391	-58.029%
2026-06-26	50.0000	53.4100	50.0000	52.0000	-4.447%	53	5,392	-55.769%
2026-06-25	60.7500	60.7500	52.8600	54.4200	-1.999%	12	5,341	-57.736%
2026-06-24	55.5300	55.5300	55.5300	55.5300	-6.531%	3	5,341	-58.581%
2026-06-23	54.0000	60.4800	53.7000	59.4100	-7.605%	17	5,340	-61.286%
2026-06-22	63.1000	64.4000	63.1000	64.3000	+11.207%	3	5,340	-64.230%
2026-06-18	56.7400	59.0000	53.0000	57.8200	+20.333%	80	5,349	-60.221%
2026-06-17	47.0000	48.0500	47.0000	48.0500	+7.016%	2	5,349	-52.133%
2026-06-16	52.0600	52.1500	43.8000	44.9000	-14.313%	26	5,349	-48.775%
2026-06-15	53.3500	54.5000	51.9500	52.4000	+0.383%	13	5,370	-56.107%
2026-06-12	45.0000	52.2000	45.0000	52.2000	+22.535%	19	5,371	-55.939%
2026-06-11	40.3500	43.5000	38.9000	42.6000	+30.275%	18	5,377	-46.009%
2026-06-10	36.0800	36.6500	32.7000	32.7000	-4.442%	12	5,371	-29.664%
2026-06-09	34.7000	35.3200	28.2000	34.2200	-10.653%	53	5,369	-32.788%
2026-06-08	36.4300	38.3000	33.4000	38.3000	+38.417%	10	5,369	-39.948%
2026-06-05	31.6500	31.6500	27.5000	27.6700	-26.799%	50	5,368	-16.877%
2026-06-04	35.9000	37.8000	35.8000	37.8000	-0.448%	3	5,396	-39.153%
2026-06-03	39.9000	39.9000	37.9700	37.9700	+13.683%	2	5,395	-39.426%
2026-06-02	31.7500	34.5000	31.7500	33.4000	-3.746%	57	5,396	-31.138%
2026-06-01	36.0000	38.8000	34.0500	34.7000	-20.120%	96	5,392	-33.718%
2026-05-29	50.0000	50.5000	43.4400	43.4400	-5.688%	14	5,386	-47.053%
2026-05-28	43.0000	46.0600	43.0000	46.0600	+3.879%	5	5,381	-50.065%
2026-05-27	43.5000	44.3400	43.5000	44.3400	-6.416%	3	5,380	-48.128%
2026-05-26	46.2000	49.9500	46.2000	47.3800	+3.676%	40	5,377	-51.456%
2026-05-22	45.3500	46.3200	44.0000	45.7000	+2.581%	21	5,390	-49.672%
2026-05-21	43.0000	44.6000	43.0000	44.5500	-0.558%	61	5,397	-48.373%
2026-05-20	43.0000	47.9500	43.0000	44.8000	+19.308%	67	5,397	-48.661%
2026-05-19	34.7000	39.3000	31.0000	37.5500	+11.259%	152	5,381	-38.748%
2026-05-18	40.9000	40.9000	33.5500	33.7500	-7.076%	94	5,381	-31.852%
2026-05-15	37.3300	37.3800	34.5500	36.3200	-16.313%	22	5,381	-36.674%
2026-05-14	41.5000	44.2000	41.5000	43.4000	-7.265%	163	5,334	-47.005%
2026-05-13	46.3500	48.8000	46.3500	46.8000	+1.365%	3	5,351	-50.855%
2026-05-12	50.4500	51.0500	42.7000	46.1700	-16.283%	40	5,351	-50.184%
2026-05-11	56.8400	58.0000	51.6000	55.1500	+7.233%	317	5,351	-58.296%
2026-05-08	40.0000	55.1400	40.0000	51.4300	+37.110%	216	5,360	-55.279%
2026-05-07	40.3700	40.8500	37.0500	37.5100	-7.084%	194	5,334	-38.683%
2026-05-06	37.8600	40.3700	36.0500	40.3700	+11.581%	75	5,379	-43.027%
2026-05-05	29.9800	37.6000	29.9800	36.1800	+37.097%	229	5,373	-36.429%
2026-05-04	28.8400	29.0500	26.2000	26.3900	-10.573%	146	5,394	-12.846%
2026-05-01	24.8400	29.8500	24.8400	29.5100	+24.515%	3,970	5,762	-22.060%
2026-04-30	24.5000	25.1000	22.8000	23.7000	-6.509%	94	5,762	-2.954%
2026-04-29	19.7000	25.5000	19.2400	25.3500	+48.680%	239	5,724	-9.270%
2026-04-28	15.4500	17.1200	15.0500	17.0500	-2.068%	144	5,749	+34.897%
2026-04-27	16.9100	19.4500	16.2900	17.4100	+7.802%	187	5,729	+32.108%
2026-04-24	15.2000	17.2700	14.6000	16.1500	+119.728%	1,168	5,730	+42.415%
2026-04-23	7.5000	7.9000	7.0700	7.3500	+10.526%	242	5,715	+212.925%
2026-04-22	7.4000	7.4000	6.6500	6.6500	-5.405%	531	5,736	+245.865%
2026-04-21	7.4500	7.6500	6.9500	7.0300	+5.397%	155	5,996	+227.169%
2026-04-20	7.5000	7.9500	6.5200	6.6700	-18.160%	110	5,996	+244.828%
2026-04-17	8.3500	9.0500	7.9600	8.1500	-1.807%	761	5,974	+182.209%
2026-04-16	6.7500	8.3000	6.7500	8.3000	+26.718%	300	5,734	+177.108%
2026-04-15	6.0700	7.0000	5.9000	6.5500	+7.377%	247	5,741	+251.145%
2026-04-14	6.7000	6.7000	5.4000	6.1000	-10.949%	384	5,660	+277.049%
2026-04-13	5.9000	6.9100	5.9000	6.8500	+20.175%	353	5,464	+235.766%
2026-04-10	5.2700	6.0000	5.2000	5.7000	+5.556%	901	5,439	+303.509%
2026-04-09	4.4000	5.4000	4.1700	5.4000	+24.138%	387	4,896	+325.926%
2026-04-08	2.8700	4.3700	2.8700	4.3500	+63.534%	2,030	4,764	+428.736%
2026-04-07	2.7500	2.8400	2.3300	2.6600	+24.299%	1,140	4,456	+764.662%
2026-04-06	2.3200	2.5400	1.9700	2.1400	-1.835%	220	3,990	+974.766%
2026-04-02	1.9900	2.3000	1.9500	2.1800	+28.235%	626	4,076	+955.046%
2026-04-01	1.2000	1.8900	1.2000	1.7000	+70.000%	535	4,076	+1,252.941%
2026-03-31	0.8000	1.0100	0.8000	1.0000	+25.000%	15	3,668	+2,200.000%
2026-03-30	0.8000	0.8900	0.8000	0.8000	-21.569%	22	3,660	+2,775.000%
2026-03-27	1.0600	1.1100	1.0000	1.0200	-3.774%	642	3,639	+2,154.902%
2026-03-26	1.3000	1.3000	1.0600	1.0600	-30.719%	266	3,584	+2,069.811%
2026-03-25	1.2400	1.6300	1.2400	1.5300	+40.367%	336	3,533	+1,403.268%
2026-03-24	0.9800	1.1300	0.9500	1.0900	+4.808%	164	3,320	+2,010.092%
2026-03-23	1.2300	1.2800	1.0100	1.0400	-14.050%	56	3,274	+2,111.538%
2026-03-20	1.5500	1.6500	1.2000	1.2100	-14.184%	165	3,232	+1,800.826%
2026-03-19	1.2700	1.5300	1.2700	1.4100	+13.710%	9	3,150	+1,531.206%
2026-03-18	1.2400	1.2400	1.2400	1.2400	0.000%	5	3,150	+1,754.839%
2026-03-17	1.3200	1.3200	1.2000	1.2400	-22.500%	86	3,150	+1,754.839%
2026-03-16	1.9400	1.9500	1.5000	1.6000	+1.911%	84	3,080	+1,337.500%
2026-03-13	1.5000	1.6100	1.4100	1.5700	+9.028%	605	3,012	+1,364.968%
2026-03-12	1.7400	1.7400	1.3600	1.4400	-27.638%	95	2,494	+1,497.222%
2026-03-11	1.9000	2.0700	1.9000	1.9900	+9.341%	83	2,501	+1,055.779%
2026-03-10	1.6000	1.8200	1.6000	1.8200	+21.333%	10	2,501	+1,163.736%
2026-03-09	1.2700	1.5000	1.2700	1.5000	+5.634%	143	2,504	+1,433.333%
2026-03-06	1.6100	1.6100	1.4000	1.4200	-11.801%	195	2,579	+1,519.718%
2026-03-05	1.6300	1.6300	1.5800	1.6100	+0.625%	24	2,478	+1,328.571%
2026-03-04	1.3500	1.6600	1.3100	1.6000	+25.000%	696	2,478	+1,337.500%
2026-03-03	1.3600	1.3900	1.2600	1.2800	-22.424%	59	2,130	+1,696.875%
2026-03-02	1.8000	1.8000	1.6300	1.6500	-6.780%	9	2,117	+1,293.939%
2026-02-27	1.8000	1.8000	1.7300	1.7700	-0.562%	159	2,117	+1,199.435%
2026-02-26	2.0000	2.2600	1.7000	1.7800	-13.592%	443	2,033	+1,192.135%
2026-02-25	1.9500	2.2300	1.8400	2.0600	+3.000%	382	1,510	+1,016.505%
2026-02-24	1.5700	2.0300	1.5000	2.0000	+39.860%	469	1,510	+1,050.000%
2026-02-23	1.5800	1.5800	1.4000	1.4300	-7.742%	1,128	1,120	+1,508.392%
2026-02-20	1.4800	1.5500	1.3000	1.5500	-3.727%	133	1,650	+1,383.871%
2026-02-19	1.6900	1.7000	1.5600	1.6100	-7.471%	35	1,651	+1,328.571%
2026-02-18	1.9300	2.0400	1.7400	1.7400	-2.793%	33	1,647	+1,221.839%
2026-02-17	2.1200	2.1200	1.7900	1.7900	-24.473%	13	1,645	+1,184.916%
2026-02-13	2.4000	2.4000	2.3200	2.3700	+6.757%	164	1,609	+870.464%
2026-02-12	2.7600	2.7600	2.1900	2.2200	-10.843%	102	1,609	+936.036%
2026-02-11	2.3600	2.7500	2.3600	2.4900	+4.622%	36	1,625	+823.695%
2026-02-10	3.2500	3.2500	2.3400	2.3800	-24.444%	108	1,609	+866.387%
2026-02-09	2.9400	3.2500	2.6300	3.1500	-4.545%	33	1,563	+630.159%
2026-02-06	2.9900	3.6500	2.9900	3.3000	+22.677%	112	1,587	+596.970%
2026-02-05	2.9000	3.1000	2.5100	2.6900	-0.370%	25	1,582	+755.019%
2026-02-04	3.1700	3.1700	2.6400	2.7000	-15.094%	19	1,581	+751.852%
2026-02-03	3.5000	3.5500	3.1000	3.1800	+0.952%	26	1,597	+623.270%
2026-02-02	2.9500	3.2000	2.9500	3.1500	+21.154%	136	1,576	+630.159%
2026-01-30	2.7600	3.2000	2.6000	2.6000	-11.864%	294	1,481	+784.615%
2026-01-29	3.0500	3.0500	2.7000	2.9500	-0.673%	111	1,490	+679.661%
2026-01-28	2.6000	3.1500	2.6000	2.9700	+65.000%	1,238	1,466	+674.411%
2026-01-27	1.7600	1.8300	1.7600	1.8000	+9.091%	66	465	+1,177.778%
2026-01-26	1.8800	1.8800	1.5500	1.6500	-19.512%	17	421	+1,293.939%
2026-01-23	2.9000	3.0000	1.8800	2.0500	-59.000%	342	414	+1,021.951%
2026-01-22	4.9000	5.0000	4.8600	5.0000	0.000%	243	227	+360.000%