Dark

INTC20261218C75
INTC Dec 18 2026 75.00 Call (INTC261218C00075000)
option OPRA

EOD

Jul 16, 2026

32.42-11.854%(-4.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	35.0500	35.0500	32.4200	32.4200	-11.854%	3	2,968	0.000%
2026-07-15	39.2000	39.2000	36.7800	36.7800	-12.220%	97	2,968	-11.854%
2026-07-14	38.1600	42.0500	38.1600	41.9000	+6.643%	7	3,065	-22.625%
2026-07-13	39.5000	39.5000	39.2900	39.2900	-7.335%	3	3,060	-17.485%
2026-07-08	40.7500	42.4000	40.7500	42.4000	-1.624%	11	3,060	-23.538%
2026-07-07	47.5000	47.5000	43.1000	43.1000	-20.917%	14	3,060	-24.780%
2026-07-02	59.3700	61.6000	54.5000	54.5000	-10.081%	9	3,062	-40.514%
2026-07-01	67.1000	67.1000	59.8500	60.6100	+12.241%	14	3,062	-46.510%
2026-06-29	55.0000	55.0000	54.0000	54.0000	-14.381%	5	3,069	-39.963%
2026-06-26	59.6500	63.0700	59.6000	63.0700	+2.088%	4	3,069	-48.597%
2026-06-25	61.7800	61.7800	61.7800	61.7800	+0.948%	8	3,071	-47.523%
2026-06-24	61.2000	61.2000	61.1500	61.2000	-4.984%	10	3,075	-47.026%
2026-06-23	69.5000	69.5000	64.4100	64.4100	-10.888%	5	3,083	-49.666%
2026-06-22	71.7900	72.2800	69.0600	72.2800	+9.965%	13	3,083	-55.147%
2026-06-18	61.5500	65.7300	61.5500	65.7300	+21.948%	7	3,085	-50.677%
2026-06-17	54.4300	54.4300	53.9000	53.9000	-13.344%	9	3,085	-39.852%
2026-06-15	62.7000	64.7500	60.8000	62.2000	+6.379%	24	3,085	-47.878%
2026-06-12	55.5000	60.2000	55.5000	58.4700	+14.850%	29	3,086	-44.553%
2026-06-11	49.1000	50.9100	45.8800	50.9100	+14.533%	30	3,088	-36.319%
2026-06-10	44.4500	44.4500	44.4500	44.4500	+7.888%	1	3,077	-27.064%
2026-06-09	46.0000	46.0000	36.2800	41.2000	-9.847%	13	3,077	-21.311%
2026-06-08	44.5500	45.7500	44.5500	45.7000	+32.464%	12	3,078	-29.059%
2026-06-05	40.4000	40.4000	34.5000	34.5000	-21.857%	21	3,078	-6.029%
2026-06-04	44.1500	44.1500	44.1500	44.1500	-3.328%	5	3,075	-26.569%
2026-06-03	48.2500	48.2500	45.6700	45.6700	+7.434%	8	3,070	-29.012%
2026-06-02	40.0000	42.5100	40.0000	42.5100	-2.500%	5	3,071	-23.736%
2026-06-01	42.1300	45.3600	42.0000	43.6000	-14.877%	167	3,067	-25.642%
2026-05-29	56.4000	56.4000	51.2200	51.2200	-2.438%	4	3,214	-36.704%
2026-05-27	51.0000	52.5000	51.0000	52.5000	-6.250%	5	3,213	-38.248%
2026-05-26	56.0000	56.0000	56.0000	56.0000	+2.470%	1	3,210	-42.107%
2026-05-22	53.0000	54.6500	53.0000	54.6500	+11.988%	3	3,211	-40.677%
2026-05-21	48.4000	48.8000	48.4000	48.8000	-5.371%	10	3,210	-33.566%
2026-05-20	51.5700	51.5700	51.5700	51.5700	+12.255%	2	3,210	-37.134%
2026-05-19	39.8000	45.9400	39.8000	45.9400	+9.904%	106	3,207	-29.430%
2026-05-18	44.8700	44.8700	40.5500	41.8000	-4.457%	210	3,207	-22.440%
2026-05-15	45.1600	45.1600	42.7500	43.7500	-12.570%	376	3,207	-25.897%
2026-05-14	50.5200	51.6200	49.6000	50.0400	-7.675%	297	3,234	-35.212%
2026-05-13	54.3200	55.9000	54.2000	54.2000	+8.400%	273	3,220	-40.185%
2026-05-12	57.5900	59.3700	50.0000	50.0000	-17.355%	5	3,220	-35.160%
2026-05-11	63.0000	63.1400	58.5000	60.5000	+2.508%	91	3,220	-46.413%
2026-05-08	47.0500	62.0000	47.0500	59.0200	+32.332%	308	3,231	-45.069%
2026-05-07	46.7800	47.4200	44.6000	44.6000	-5.927%	64	3,240	-27.309%
2026-05-06	44.9000	47.4100	44.1000	47.4100	+9.517%	16	3,261	-31.618%
2026-05-05	40.9600	44.9000	40.9600	43.2900	+31.182%	70	3,270	-25.110%
2026-05-04	33.2100	35.6000	33.0000	33.0000	-9.166%	30	3,286	-1.758%
2026-05-01	32.0500	36.5500	32.0500	36.3300	+15.260%	102	3,312	-10.762%
2026-04-30	30.5500	31.8000	29.9200	31.5200	+0.159%	9	3,312	+2.855%
2026-04-29	24.7500	31.7000	24.7500	31.4700	+37.484%	66	3,310	+3.019%
2026-04-28	21.5000	22.8900	20.8000	22.8900	-1.633%	18	3,335	+41.634%
2026-04-27	22.3300	24.5500	22.3300	23.2700	+6.207%	168	3,334	+39.321%
2026-04-24	21.0500	23.1400	20.1000	21.9100	+87.907%	843	3,485	+47.969%
2026-04-23	11.9100	12.3500	11.6600	11.6600	+5.330%	73	3,436	+178.045%
2026-04-22	11.8000	11.9000	11.0300	11.0700	-2.639%	47	3,432	+192.864%
2026-04-21	11.6000	11.6000	11.2000	11.3700	+3.552%	60	3,415	+185.136%
2026-04-20	13.0000	13.0000	10.9800	10.9800	-12.160%	38	3,415	+195.264%
2026-04-17	13.1300	13.8600	12.4500	12.5000	-1.961%	735	3,410	+159.360%
2026-04-16	10.6800	12.7900	10.6600	12.7500	+19.831%	663	2,950	+154.275%
2026-04-15	10.0000	11.1200	10.0000	10.6400	+6.935%	23	2,680	+204.699%
2026-04-14	11.1000	11.1000	9.3200	9.9500	-8.716%	437	2,669	+225.829%
2026-04-13	9.4600	11.1500	9.4000	10.9000	+11.795%	914	2,352	+197.431%
2026-04-10	9.1500	10.0500	9.1500	9.7500	+6.557%	228	1,883	+232.513%
2026-04-09	7.6500	9.2500	7.6500	9.1500	+20.395%	288	1,771	+254.317%
2026-04-08	6.0000	7.7000	6.0000	7.6000	+46.154%	281	1,619	+326.579%
2026-04-07	5.0000	5.4000	4.9800	5.2000	+19.540%	50	1,515	+523.462%
2026-04-06	5.0000	5.0000	4.1000	4.3500	-3.333%	60	1,529	+645.287%
2026-04-02	3.5000	4.5500	3.5000	4.5000	+21.622%	107	1,574	+620.444%
2026-04-01	3.1000	3.8500	3.1000	3.7000	+42.308%	187	1,574	+776.216%
2026-03-31	2.2200	2.6000	2.1600	2.6000	+33.333%	15	1,498	+1,146.923%
2026-03-30	2.3000	2.3000	1.9500	1.9500	-18.750%	2	1,496	+1,562.564%
2026-03-27	2.5100	2.5100	2.4000	2.4000	-30.836%	51	1,494	+1,250.833%
2026-03-25	3.0500	3.5000	3.0500	3.4700	+38.247%	27	1,544	+834.294%
2026-03-24	2.4100	2.5100	2.4100	2.5100	-5.993%	13	1,519	+1,191.633%
2026-03-23	2.9500	2.9500	2.6700	2.6700	-11.000%	3	1,518	+1,114.232%
2026-03-20	3.2000	3.2000	3.0000	3.0000	-5.660%	10	1,517	+980.667%
2026-03-19	3.0900	3.1800	3.0900	3.1800	+15.636%	2	1,508	+919.497%
2026-03-17	2.7200	2.7500	2.7200	2.7500	-16.667%	42	1,507	+1,078.909%
2026-03-16	3.5500	3.5500	3.3000	3.3000	+1.538%	55	1,508	+882.424%
2026-03-13	3.3000	3.3500	3.2500	3.2500	-8.451%	331	1,557	+897.538%
2026-03-10	3.6000	3.9000	3.5500	3.5500	+18.333%	128	1,759	+813.239%
2026-03-09	2.6800	3.0000	2.6800	3.0000	+3.448%	9	1,759	+980.667%
2026-03-06	3.0100	3.1200	2.9000	2.9000	-14.706%	100	1,758	+1,017.931%
2026-03-05	3.4000	3.4000	3.4000	3.4000	+20.567%	1	1,664	+853.529%
2026-03-04	2.8200	2.8200	2.8200	2.8200	0.000%	1	1,665	+1,049.645%
2026-03-03	2.7500	2.8200	2.7500	2.8200	-12.963%	5	1,664	+1,049.645%
2026-03-02	3.4500	3.4500	3.2400	3.2400	-4.142%	60	1,665	+900.617%
2026-02-27	3.3200	3.6100	3.3200	3.3800	-2.029%	76	1,703	+859.172%
2026-02-26	3.4500	3.4500	3.4500	3.4500	-10.390%	2	1,650	+839.710%
2026-02-24	3.0000	3.8500	3.0000	3.8500	+38.489%	86	1,650	+742.078%
2026-02-23	3.0500	3.0500	2.7800	2.7800	-8.553%	8	1,573	+1,066.187%
2026-02-20	2.9100	3.0600	2.9100	3.0400	-3.492%	30	1,569	+966.447%
2026-02-19	3.2200	3.3000	3.0900	3.1500	-11.517%	111	1,579	+929.206%
2026-02-18	3.7100	3.8100	3.5600	3.5600	-8.718%	72	1,623	+810.674%
2026-02-17	3.6500	3.9900	3.6500	3.9000	-9.302%	72	1,560	+731.282%
2026-02-13	4.2200	4.3000	4.2200	4.3000	+3.614%	136	1,436	+653.953%
2026-02-12	4.4600	4.4600	4.1500	4.1500	-12.632%	46	1,436	+681.205%
2026-02-11	4.8800	5.2000	4.3000	4.7500	+10.465%	747	1,390	+582.526%
2026-02-10	5.0000	5.0000	4.2900	4.3000	-21.101%	63	1,948	+653.953%
2026-02-09	4.7000	5.4500	4.4500	5.4500	-2.679%	1,010	1,903	+494.862%
2026-02-06	5.6500	5.8500	5.2000	5.6000	+14.053%	1,753	2,011	+478.929%
2026-02-05	4.8100	4.9100	4.8100	4.9100	-3.725%	2	1,412	+560.285%
2026-02-04	4.5500	5.1000	4.5500	5.1000	+0.990%	128	1,410	+535.686%
2026-02-03	5.7500	5.7700	5.0500	5.0500	-1.559%	157	1,292	+541.980%
2026-02-02	5.0000	5.2500	4.9700	5.1300	+20.706%	156	1,441	+531.969%
2026-01-30	5.2000	5.2000	4.2500	4.2500	-5.765%	80	1,317	+662.824%
2026-01-29	4.8000	4.8000	4.5100	4.5100	-9.800%	61	1,317	+618.847%
2026-01-28	4.6000	5.0000	4.6000	5.0000	+49.701%	446	1,358	+548.400%
2026-01-27	3.3000	3.3400	3.1300	3.3400	+15.571%	188	1,139	+870.659%
2026-01-26	3.2500	3.2500	2.8100	2.8900	-20.822%	233	1,084	+1,021.799%
2026-01-23	5.0000	5.0000	3.4700	3.6500	-50.676%	943	938	+788.219%
2026-01-22	7.5000	7.5000	7.2000	7.4000	-1.987%	649	1,081	+338.108%
2026-01-21	5.5000	7.6000	5.5000	7.5500	+55.670%	963	922	+329.404%
2026-01-20	4.8500	5.7000	4.6500	4.8500	+3.412%	235	224	+568.454%
2026-01-16	5.3000	5.4000	4.5200	4.6900	0.000%	41	0	+591.258%