Dark

INTC20261218C5
INTC Dec 18 2026 5.00 Call (INTC261218C00005000)
option OPRA

EOD

Aug 28, 2026

86.72+1.249%(+1.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	86.7200	86.7200	86.7200	86.7200	+1.249%	1	262	0.000%
2026-08-21	85.6500	85.6500	85.6500	85.6500	-12.602%	1	263	+1.249%
2026-08-14	98.0000	98.0000	98.0000	98.0000	+12.141%	1	264	-11.510%
2026-07-31	87.3800	87.3900	87.3800	87.3900	+7.491%	2	265	-0.767%
2026-07-29	78.8500	81.3000	77.9700	81.3000	-0.672%	116	267	+6.667%
2026-07-28	81.0600	82.0000	81.0600	81.8500	-4.269%	131	323	+5.950%
2026-07-27	86.0000	86.0000	85.0000	85.5000	-6.023%	123	222	+1.427%
2026-07-24	92.2500	92.2500	90.9800	90.9800	-8.443%	133	287	-4.682%
2026-07-22	101.4500	101.4500	99.3700	99.3700	+15.453%	11	155	-12.730%
2026-07-17	85.4500	86.0700	85.4500	86.0700	-6.830%	16	144	+0.755%
2026-07-16	94.1400	94.1400	92.3800	92.3800	-3.105%	45	129	-6.127%
2026-07-15	96.7400	96.7400	95.3400	95.3400	-2.326%	30	121	-9.041%
2026-07-13	97.6000	97.6100	97.6000	97.6100	-2.536%	15	106	-11.157%
2026-07-08	100.1500	100.1500	100.1500	100.1500	-5.962%	15	100	-13.410%
2026-07-07	104.3000	106.5000	104.3000	106.5000	-11.640%	16	100	-18.573%
2026-06-29	120.5300	120.5300	120.5300	120.5300	-5.858%	15	84	-28.051%
2026-06-23	128.0300	128.0300	128.0300	128.0300	-0.690%	8	84	-32.266%
2026-06-18	128.9600	128.9600	124.3200	128.9200	+4.439%	69	51	-32.733%
2026-06-15	123.2500	123.4400	122.6600	123.4400	+8.281%	14	51	-29.747%
2026-06-11	112.9200	114.0000	112.9200	114.0000	+6.892%	6	56	-23.930%
2026-06-03	106.6500	106.6500	106.6500	106.6500	-7.957%	1	54	-18.687%
2026-05-22	115.8700	115.8700	115.8700	115.8700	-0.121%	1	53	-25.158%
2026-05-13	116.6500	116.6500	116.0100	116.0100	+2.546%	14	53	-25.248%
2026-05-12	113.7000	113.7000	113.1300	113.1300	-6.805%	2	96	-23.345%
2026-05-08	114.4000	121.3900	114.4000	121.3900	+28.727%	2	96	-28.561%
2026-05-01	88.7500	94.3000	88.7500	94.3000	+5.836%	5	93	-8.038%
2026-04-30	89.1000	89.1000	89.1000	89.1000	+13.071%	1	93	-2.671%
2026-04-27	79.8200	79.8200	78.8000	78.8000	+31.993%	32	92	+10.051%
2026-04-15	59.7000	59.7000	59.7000	59.7000	+14.808%	2	69	+45.260%
2026-04-08	52.0000	52.0000	52.0000	52.0000	+15.556%	1	71	+66.769%
2026-04-02	45.0000	45.0000	45.0000	45.0000	+16.279%	1	72	+92.711%
2026-03-27	38.7000	38.7000	38.7000	38.7000	-10.000%	4	72	+124.083%
2026-03-20	43.0000	43.0000	43.0000	43.0000	+2.381%	2	68	+101.674%
2026-02-18	42.0000	42.0000	42.0000	42.0000	-2.326%	1	66	+106.476%
2026-02-10	43.0000	43.0000	43.0000	43.0000	-0.899%	1	67	+101.674%
2026-02-09	43.3900	43.3900	43.3900	43.3900	+0.907%	2	67	+99.862%
2026-01-23	43.0000	43.0000	43.0000	43.0000	-1.782%	1	69	+101.674%
2026-01-20	43.7800	43.7800	43.7800	43.7800	+11.598%	1	68	+98.081%
2026-01-07	37.6100	39.2300	37.6100	39.2300	+22.594%	2	67	+121.055%
2025-12-22	32.0000	32.0000	32.0000	32.0000	+2.041%	1	66	+171.000%
2025-12-18	31.3600	31.3600	31.3600	31.3600	-1.291%	1	66	+176.531%
2025-12-17	31.7700	31.7700	31.7700	31.7700	-14.065%	3	67	+172.962%
2025-12-04	36.9700	36.9700	36.9700	36.9700	+23.233%	1	68	+134.569%
2025-11-14	30.0000	30.0000	30.0000	30.0000	-9.774%	1	69	+189.067%
2025-11-11	33.2500	33.2500	33.2500	33.2500	-1.452%	2	67	+160.812%
2025-11-10	33.7400	33.7400	33.7400	33.7400	-6.796%	1	67	+157.024%
2025-10-31	36.2500	36.2500	36.2000	36.2000	+0.028%	8	67	+139.558%
2025-10-30	36.1900	36.1900	36.1900	36.1900	+0.528%	1	67	+139.624%
2025-10-27	36.0000	36.0000	36.0000	36.0000	+11.628%	1	68	+140.889%
2025-10-10	32.2500	32.2500	32.2500	32.2500	+11.785%	1	68	+168.899%
2025-09-30	29.0000	29.0000	28.8500	28.8500	-5.410%	6	69	+200.589%
2025-09-26	30.5000	30.5000	30.5000	30.5000	+25.154%	5	68	+184.328%
2025-09-23	24.3700	24.3700	24.3700	24.3700	-2.520%	2	63	+255.847%
2025-09-22	25.0000	25.0000	25.0000	25.0000	-0.517%	1	65	+246.880%
2025-09-19	25.1300	25.1300	25.1300	25.1300	-7.982%	2	64	+245.086%
2025-09-18	26.5000	27.3100	26.5000	27.3100	+33.220%	2	62	+217.539%
2025-09-15	20.5000	20.5000	20.5000	20.5000	+2.500%	1	63	+323.024%
2025-08-28	20.0000	20.0000	20.0000	20.0000	-11.111%	1	64	+333.600%
2025-08-25	22.5000	22.5000	22.5000	22.5000	+12.219%	1	65	+285.422%
2025-08-22	20.0500	20.0500	20.0500	20.0500	+5.526%	2	64	+332.519%
2025-08-21	19.0000	19.0000	19.0000	19.0000	-0.210%	1	64	+356.421%
2025-08-20	19.0400	19.0400	19.0400	19.0400	-9.333%	1	64	+355.462%
2025-08-19	22.0000	22.0000	21.0000	21.0000	+9.204%	4	64	+312.952%
2025-08-18	18.6000	19.2300	18.6000	19.2300	-8.429%	2	64	+350.962%
2025-08-15	20.7100	21.0000	20.6700	21.0000	+43.052%	4	64	+312.952%
2025-08-08	14.6800	14.6800	14.6800	14.6800	-2.133%	2	62	+490.736%
2025-08-01	15.0000	15.0000	15.0000	15.0000	-2.661%	1	62	+478.133%
2025-07-29	15.4100	15.4100	15.4100	15.4100	-4.877%	2	62	+462.751%
2025-07-25	16.9500	16.9500	16.2000	16.2000	-24.965%	2	62	+435.309%
2025-07-09	21.5900	21.5900	21.5900	21.5900	+23.371%	1	60	+301.667%
2025-07-02	17.5000	17.5000	17.5000	17.5000	+3.612%	2	59	+395.543%
2025-06-23	16.8900	16.8900	16.8900	16.8900	+5.563%	1	57	+413.440%
2025-06-05	16.0000	16.0000	16.0000	16.0000	-4.762%	8	56	+442.000%
2025-05-20	16.8000	16.8000	16.8000	16.8000	-6.667%	2	48	+416.190%
2025-05-12	18.0000	18.0000	18.0000	18.0000	+12.150%	1	48	+381.778%
2025-05-02	16.0500	16.0500	16.0500	16.0500	+2.229%	12	48	+440.312%
2025-05-01	15.7000	15.7000	15.7000	15.7000	-0.254%	2	42	+452.357%
2025-04-28	15.7400	15.7400	15.7400	15.7400	+13.975%	8	40	+450.953%
2025-04-21	13.8100	13.8100	13.8100	13.8100	-4.759%	1	48	+527.951%
2025-04-16	14.5000	14.5000	14.5000	14.5000	+3.571%	4	48	+498.069%
2025-04-11	14.0000	14.0000	14.0000	14.0000	-16.766%	2	48	+519.429%
2025-04-09	16.7500	16.8200	16.7500	16.8200	+18.451%	3	48	+415.577%
2025-04-08	14.4500	14.4500	14.2000	14.2000	-5.960%	9	51	+510.704%
2025-04-07	15.1500	15.2000	15.0500	15.1000	-21.558%	10	51	+474.305%
2025-03-20	19.2500	19.2500	19.2500	19.2500	+24.194%	1	50	+350.494%
2025-03-11	15.5000	15.5000	15.5000	15.5000	-4.025%	1	51	+459.484%
2025-03-07	16.0000	16.1500	16.0000	16.1500	-25.917%	6	51	+436.966%
2025-02-18	21.8000	21.8000	21.8000	21.8000	+9.000%	5	48	+297.798%
2025-02-13	20.0000	20.0000	20.0000	20.0000	+12.360%	1	54	+333.600%
2025-02-12	17.7500	17.8000	17.7500	17.8000	+4.706%	31	54	+387.191%
2025-02-11	17.0000	17.0000	17.0000	17.0000	+15.646%	1	85	+410.118%
2025-02-07	14.7000	14.7000	14.7000	14.7000	-0.339%	2	86	+489.932%
2025-02-04	14.7500	14.7500	14.7500	14.7500	-5.449%	1	86	+487.932%
2025-01-28	15.6000	15.6000	15.6000	15.6000	-11.364%	1	85	+455.897%
2025-01-21	17.8000	17.8000	17.2000	17.6000	+3.529%	4	84	+392.727%
2025-01-17	16.8700	17.0000	16.8700	17.0000	+13.333%	4	85	+410.118%
2025-01-15	15.0900	15.0900	15.0000	15.0000	+1.488%	30	85	+478.133%
2025-01-14	14.8000	14.8000	14.7800	14.7800	-0.135%	7	55	+486.739%
2025-01-10	14.3000	14.8000	14.3000	14.8000	-9.480%	12	50	+485.946%
2024-12-31	15.6300	16.3500	15.6300	16.3500	+10.027%	3	47	+430.398%
2024-12-19	14.7900	14.8600	14.7900	14.8600	-4.129%	2	47	+483.580%
2024-12-18	15.5000	15.5000	15.5000	15.5000	-3.125%	1	47	+459.484%
2024-12-13	16.0000	16.0000	16.0000	16.0000	-2.439%	2	46	+442.000%
2024-12-12	16.3000	16.4800	16.3000	16.4000	-1.383%	4	47	+428.780%
2024-12-05	17.0000	17.0000	16.6300	16.6300	-6.310%	2	46	+421.467%
2024-12-04	17.7200	17.7500	17.7200	17.7500	-12.562%	2	45	+388.563%
2024-11-19	20.3000	20.3000	20.3000	20.3000	+4.639%	1	43	+327.192%
2024-11-06	20.0000	20.0000	19.4000	19.4000	+3.356%	2	42	+347.010%
2024-11-05	19.2500	19.2500	18.7700	18.7700	+2.066%	6	42	+362.014%
2024-10-22	18.3900	18.3900	18.3900	18.3900	+3.781%	4	36	+371.561%
2024-10-16	17.7200	17.7200	17.7200	17.7200	-2.904%	1	32	+389.391%
2024-10-04	18.2500	18.2500	18.2500	18.2500	-1.617%	4	31	+375.178%
2024-10-02	18.4000	18.5500	18.3900	18.5500	+1.644%	3	31	+367.493%
2024-10-01	18.3500	18.3500	18.2500	18.2500	+5.187%	3	31	+375.178%
2024-09-20	17.3500	17.3500	17.3500	17.3500	+3.892%	4	28	+399.827%
2024-09-16	16.1900	17.0000	16.1900	16.7000	+9.008%	3	28	+419.281%
2024-09-13	15.4000	15.5000	15.0900	15.3200	+3.584%	44	26	+466.057%
2024-09-12	14.7600	14.7900	14.7200	14.7900	-0.135%	3	5	+486.342%
2024-09-11	14.4500	14.8100	14.4500	14.8100	0.000%	3	2	+485.550%