Dark

INTC20260918C13
INTC Sep 18 2026 13.00 Call (INTC260918C00013000)
option OPRA

EOD

Sep 1, 2026

73.52-3.971%(-3.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	73.5000	73.5200	73.5000	73.5200	-3.971%	2	116	0.000%
2026-08-31	76.6000	76.6000	76.5600	76.5600	-16.492%	2	118	-3.971%
2026-08-13	91.6800	91.6800	91.6800	91.6800	+8.241%	1	116	-19.808%
2026-08-10	84.7000	84.7000	84.7000	84.7000	-3.111%	38	117	-13.200%
2026-08-04	87.4200	87.4200	87.4200	87.4200	-31.703%	1	150	-15.900%
2026-06-30	128.0000	128.0000	128.0000	128.0000	0.000%	1	150	-42.563%
2026-06-22	128.0000	128.0000	128.0000	128.0000	+6.747%	1	151	-42.563%
2026-06-18	119.9100	119.9100	119.9100	119.9100	+34.203%	2	149	-38.687%
2026-06-05	89.3500	89.3500	89.3500	89.3500	-10.111%	2	149	-17.717%
2026-06-04	99.4000	99.4000	99.4000	99.4000	+41.838%	2	151	-26.036%
2026-04-24	70.0800	70.0800	70.0800	70.0800	+23.012%	1	151	+4.909%
2026-04-17	56.9700	56.9700	56.9700	56.9700	+46.452%	1	151	+29.050%
2026-04-07	38.9000	38.9000	38.9000	38.9000	+6.284%	1	152	+88.997%
2026-01-28	35.9000	36.6000	35.9000	36.6000	+9.417%	3	152	+100.874%
2026-01-23	33.2000	33.4500	33.2000	33.4500	-18.335%	4	154	+119.791%
2026-01-22	40.9600	40.9600	40.9600	40.9600	+13.778%	1	154	+79.492%
2026-01-20	36.0000	36.0000	36.0000	36.0000	-4.382%	1	155	+104.222%
2026-01-15	37.6500	37.6500	37.6500	37.6500	+7.725%	5	156	+95.272%
2026-01-13	34.9500	34.9500	34.9500	34.9500	+12.742%	10	156	+110.358%
2026-01-07	31.0000	31.0000	31.0000	31.0000	+29.059%	4	156	+137.161%
2025-12-18	24.0200	24.0200	24.0200	24.0200	-22.840%	5	160	+206.078%
2025-12-02	31.1300	31.1300	31.1300	31.1300	+29.224%	1	162	+136.171%
2025-11-20	24.0900	24.0900	24.0900	24.0900	+8.514%	1	163	+205.189%
2025-11-19	22.2000	22.2000	22.2000	22.2000	-3.478%	5	163	+231.171%
2025-11-17	23.0000	23.0000	23.0000	23.0000	-6.122%	5	163	+219.652%
2025-11-07	24.5000	24.5000	24.5000	24.5000	-9.259%	5	158	+200.082%
2025-10-30	27.0000	27.0000	27.0000	27.0000	-10.000%	1	158	+172.296%
2025-10-28	30.0000	30.0000	30.0000	30.0000	+7.105%	1	159	+145.067%
2025-10-24	28.5000	28.5000	28.0100	28.0100	+10.931%	3	159	+162.478%
2025-10-23	25.2500	25.2500	25.2500	25.2500	+1.000%	2	158	+191.168%
2025-10-15	25.0000	25.0000	25.0000	25.0000	+7.759%	2	158	+194.080%
2025-10-14	23.2000	23.2000	23.2000	23.2000	-7.937%	2	158	+216.897%
2025-10-10	25.2000	25.2000	25.2000	25.2000	+1.613%	5	158	+191.746%
2025-10-03	24.8000	24.8000	24.8000	24.8000	+3.076%	1	163	+196.452%
2025-10-02	24.0600	24.0600	24.0600	24.0600	+4.111%	1	164	+205.569%
2025-10-01	23.1100	23.1100	23.1100	23.1100	+3.493%	1	166	+218.131%
2025-09-29	22.3300	22.3300	22.3300	22.3300	-7.152%	1	166	+229.243%
2025-09-26	22.6500	24.0500	22.6500	24.0500	+10.575%	11	166	+205.696%
2025-09-25	20.9500	21.7500	20.7500	21.7500	+21.508%	4	162	+238.023%
2025-09-23	17.9000	17.9000	17.9000	17.9000	-1.105%	1	160	+310.726%
2025-09-19	18.1000	18.1000	18.1000	18.1000	-1.093%	1	159	+306.188%
2025-09-18	17.0500	19.8500	17.0500	18.3000	+40.015%	28	158	+301.749%
2025-09-16	12.9000	13.0700	12.7700	13.0700	-0.985%	6	166	+462.510%
2025-09-15	13.2000	13.2000	13.2000	13.2000	+5.179%	1	166	+456.970%
2025-09-10	12.5500	12.5500	12.5500	12.5500	+3.292%	2	167	+485.817%
2025-09-05	12.1500	12.1500	12.1500	12.1500	+2.101%	38	165	+505.103%
2025-09-03	11.9000	11.9000	11.9000	11.9000	+0.422%	38	165	+517.815%
2025-09-02	11.8500	11.8500	11.8500	11.8500	-3.344%	2	127	+520.422%
2025-08-26	12.2600	12.2600	12.2600	12.2600	-2.544%	1	129	+499.674%
2025-08-25	13.2700	13.2800	12.5800	12.5800	-4.262%	18	129	+484.420%
2025-08-22	12.9000	13.1400	12.9000	13.1400	+14.760%	2	134	+459.513%
2025-08-21	11.4500	11.4500	11.4500	11.4500	-0.435%	3	133	+542.096%
2025-08-20	12.1000	12.1000	10.8000	11.5000	-13.793%	14	132	+539.304%
2025-08-19	14.3600	14.3600	12.9500	13.3400	+11.632%	23	128	+451.124%
2025-08-18	12.2000	12.2000	11.3000	11.9500	-8.709%	11	118	+515.230%
2025-08-15	13.2700	14.1000	12.5000	13.0900	+30.900%	28	114	+461.650%
2025-08-12	9.5000	10.0100	9.5000	10.0000	+11.111%	12	104	+635.200%
2025-08-11	10.0500	10.0500	8.9500	9.0000	+10.294%	13	101	+716.889%
2025-08-08	8.2500	8.2500	8.1000	8.1600	+0.741%	12	103	+800.980%
2025-08-07	8.4000	8.4000	7.9900	8.1000	-6.897%	25	98	+807.654%
2025-08-06	8.3000	8.7000	8.3000	8.7000	+2.353%	47	75	+745.057%
2025-08-05	8.5000	8.5000	8.5000	8.5000	+7.595%	1	118	+764.941%
2025-08-04	7.8500	7.9000	7.8500	7.9000	0.000%	27	117	+830.633%
2025-08-01	7.7900	7.9000	7.7900	7.9000	-4.242%	9	90	+830.633%
2025-07-31	8.2600	8.3800	8.2000	8.2500	+0.610%	8	81	+791.152%
2025-07-30	8.2000	8.2000	8.2000	8.2000	-7.240%	1	75	+796.585%
2025-07-29	8.9000	8.9000	8.8400	8.8400	-2.320%	6	76	+731.674%
2025-07-28	9.8500	9.8500	9.0500	9.0500	+1.914%	19	70	+712.376%
2025-07-25	8.9900	9.0000	8.8800	8.8800	-20.000%	24	61	+727.928%
2025-07-24	11.0500	11.1000	11.0500	11.1000	-3.057%	50	39	+562.342%
2025-07-22	11.4500	11.4500	11.4500	11.4500	-1.208%	1	39	+542.096%
2025-07-21	11.5700	11.5900	11.5700	11.5900	+0.346%	2	38	+534.340%
2025-07-18	11.8000	11.8000	11.5500	11.5500	+2.212%	6	38	+536.537%
2025-07-17	10.9500	11.3000	10.9500	11.3000	-1.654%	13	32	+550.619%
2025-07-14	11.9500	11.9500	11.4900	11.4900	-6.204%	2	19	+539.861%
2025-07-10	12.2000	12.2500	12.2000	12.2500	+13.216%	6	17	+500.163%
2025-06-30	10.8200	10.8200	10.8200	10.8200	+2.075%	1	16	+579.482%
2025-06-26	11.1600	11.1600	10.6000	10.6000	-0.935%	4	16	+593.585%
2025-06-23	10.7000	10.7000	10.7000	10.7000	+8.629%	1	13	+587.103%
2025-06-20	10.3500	10.6100	9.8500	9.8500	-1.204%	6	14	+646.396%
2025-06-18	10.0000	10.0000	9.7500	9.9700	+6.064%	5	10	+637.412%
2025-06-17	9.7500	9.7500	9.4000	9.4000	+6.818%	3	10	+682.128%
2025-06-16	9.2500	9.3600	8.4100	8.8000	+3.896%	8	13	+735.455%
2025-06-13	9.0900	9.0900	8.4700	8.4700	-6.821%	12	15	+768.005%
2025-06-12	9.0900	9.5200	8.9800	9.0900	-3.298%	5	9	+708.801%
2025-06-11	10.4500	10.4500	8.7600	9.4000	+3.867%	6	9	+682.128%
2025-06-06	9.0500	9.0500	9.0500	9.0500	-1.093%	2	3	+712.376%
2025-05-29	9.1500	9.1500	9.1500	9.1500	-1.929%	1	4	+703.497%
2025-05-28	9.3300	9.3300	9.3300	9.3300	0.000%	3	3	+687.996%