Dark

INTC20260918C18
INTC Sep 18 2026 18.00 Call (INTC260918C00018000)
option OPRA

EOD

Aug 31, 2026

72.45-3.168%(-2.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	72.4500	72.4500	72.4500	72.4500	-3.168%	1	568	0.000%
2026-08-27	74.8200	74.8200	74.8200	74.8200	-4.870%	1	569	-3.168%
2026-08-18	78.6500	78.6500	78.6500	78.6500	-1.749%	150	570	-7.883%
2026-08-10	80.2000	80.2000	79.9500	80.0500	-0.867%	243	675	-9.494%
2026-08-05	80.7500	80.7500	80.7500	80.7500	+12.544%	1	806	-10.279%
2026-08-03	71.7500	71.7500	71.7500	71.7500	+3.163%	1	807	+0.976%
2026-07-27	69.5500	69.5500	69.5500	69.5500	-37.410%	4	808	+4.170%
2026-06-26	111.1200	111.1200	111.1200	111.1200	-1.559%	1	810	-34.800%
2026-06-24	112.7500	112.8800	112.7500	112.8800	-2.513%	4	811	-35.817%
2026-06-18	115.7900	115.7900	115.7900	115.7900	+16.185%	1	811	-37.430%
2026-06-11	99.8400	99.8400	99.6600	99.6600	+20.000%	2	811	-27.303%
2026-06-05	83.0500	83.0500	83.0500	83.0500	-18.137%	1	810	-12.763%
2026-05-12	101.4500	101.4500	101.4500	101.4500	+3.520%	1	811	-28.586%
2026-05-08	98.0000	98.0000	98.0000	98.0000	+20.113%	5	811	-26.071%
2026-05-01	81.5900	81.5900	81.5900	81.5900	+23.062%	5	816	-11.202%
2026-04-28	66.3000	66.3000	66.3000	66.3000	+8.157%	1	816	+9.276%
2026-04-24	65.3600	65.3600	61.3000	61.3000	+22.600%	50	817	+18.189%
2026-04-23	50.0000	50.0000	50.0000	50.0000	+110.526%	1	867	+44.900%
2026-03-30	24.3800	24.3800	23.7500	23.7500	-18.244%	4	866	+205.053%
2026-02-26	29.0500	29.0500	29.0500	29.0500	+0.172%	2	868	+149.398%
2026-02-25	29.0000	29.0000	29.0000	29.0000	-7.141%	1	868	+149.828%
2026-02-02	31.2300	31.2300	31.2300	31.2300	+8.438%	1	868	+131.988%
2026-01-30	30.6000	30.6000	28.8000	28.8000	-7.603%	3	869	+151.563%
2026-01-28	31.1700	31.1700	31.1700	31.1700	+22.235%	1	871	+132.435%
2026-01-26	25.5000	25.5000	25.5000	25.5000	-9.894%	1	872	+184.118%
2026-01-23	28.3000	28.3000	28.3000	28.3000	-22.699%	1	872	+156.007%
2026-01-22	36.6100	36.6100	36.6100	36.6100	-1.480%	3	872	+97.897%
2026-01-21	36.4000	37.1600	36.4000	37.1600	+16.125%	3	873	+94.968%
2026-01-20	31.2000	32.0000	31.2000	32.0000	+8.511%	17	875	+126.406%
2026-01-16	29.4900	29.4900	29.4900	29.4900	-7.264%	1	883	+145.677%
2026-01-15	31.8000	31.8000	31.8000	31.8000	+19.774%	2	883	+127.830%
2026-01-07	26.5500	26.5500	26.5500	26.5500	+18.792%	2	883	+172.881%
2026-01-05	22.3500	22.3500	22.3500	22.3500	+17.016%	3	884	+224.161%
2025-12-23	19.1000	19.1000	19.1000	19.1000	-10.914%	15	884	+279.319%
2025-12-12	21.4400	21.4400	21.4400	21.4400	-14.240%	15	884	+237.920%
2025-12-05	25.0000	25.0000	25.0000	25.0000	+2.041%	1	871	+189.800%
2025-12-04	24.5000	24.5000	24.5000	24.5000	+5.649%	2	872	+195.714%
2025-12-01	23.1900	23.1900	23.1900	23.1900	+16.416%	1	872	+212.419%
2025-11-13	19.9200	19.9200	19.9200	19.9200	-7.349%	1	871	+263.705%
2025-11-10	21.5000	21.5000	21.5000	21.5000	+5.911%	1	871	+236.977%
2025-11-06	20.3000	20.3000	20.3000	20.3000	-2.498%	6	871	+256.897%
2025-11-04	21.3800	21.3800	20.8200	20.8200	-15.159%	40	877	+247.983%
2025-10-30	24.5400	24.5400	24.5400	24.5400	+2.250%	1	851	+195.232%
2025-10-28	24.2000	25.0300	24.0000	24.0000	+4.348%	17	852	+201.875%
2025-10-27	23.0000	23.0000	23.0000	23.0000	+4.545%	2	853	+215.000%
2025-10-24	21.3500	22.0000	21.3500	22.0000	+3.529%	16	853	+229.318%
2025-10-23	20.8000	21.2500	20.8000	21.2500	+6.250%	3	838	+240.941%
2025-10-22	19.9500	20.0000	19.9500	20.0000	-8.257%	5	839	+262.250%
2025-10-20	21.4300	21.8000	21.4300	21.8000	+12.082%	18	837	+232.339%
2025-10-16	20.8000	20.8000	19.4500	19.4500	-0.256%	2	835	+272.494%
2025-10-15	19.5000	19.5000	19.5000	19.5000	-3.274%	8	835	+271.538%
2025-10-13	20.3300	20.3700	20.1600	20.1600	-0.543%	25	843	+259.375%
2025-10-10	20.5000	20.5000	20.2700	20.2700	-1.840%	3	855	+257.425%
2025-10-09	20.6500	20.6500	20.6500	20.6500	+5.897%	1	857	+250.847%
2025-10-08	19.5000	19.5000	19.5000	19.5000	-4.083%	1	858	+271.538%
2025-10-07	20.3300	20.3300	20.3300	20.3300	-3.190%	1	859	+256.370%
2025-10-06	21.0000	21.0000	21.0000	21.0000	+3.704%	9	859	+245.000%
2025-10-03	20.4500	20.4500	20.2500	20.2500	+4.651%	2	861	+257.778%
2025-10-02	19.3500	19.3500	19.3500	19.3500	+5.163%	1	863	+274.419%
2025-09-30	18.4000	18.4000	18.4000	18.4000	+2.109%	1	863	+293.750%
2025-09-29	17.3000	18.0700	17.3000	18.0200	-6.146%	12	862	+302.053%
2025-09-26	18.5000	19.2000	18.3700	19.2000	+9.714%	7	854	+277.344%
2025-09-25	17.2200	17.5000	16.0000	17.5000	+25.000%	6	855	+314.000%
2025-09-24	13.0000	14.4300	13.0000	14.0000	+8.949%	15	855	+417.500%
2025-09-23	12.4500	13.3500	12.3500	12.8500	+2.800%	12	869	+463.813%
2025-09-22	12.5000	12.5000	12.5000	12.5000	-4.507%	2	873	+479.600%
2025-09-19	14.0000	14.0000	12.0000	13.0900	-7.817%	10	875	+453.476%
2025-09-18	14.7600	15.3400	13.5000	14.2000	+59.551%	88	870	+410.211%
2025-09-17	8.9000	8.9000	8.9000	8.9000	-1.657%	5	898	+714.045%
2025-09-16	9.0200	9.0500	8.9800	9.0500	+4.263%	5	903	+700.552%
2025-09-15	8.3000	9.0700	8.1000	8.6800	+6.503%	38	902	+734.677%
2025-09-12	8.1500	8.1500	8.1500	8.1500	-4.901%	4	899	+788.957%
2025-09-11	8.7000	8.7000	8.5700	8.5700	+1.420%	27	903	+745.391%
2025-09-10	8.4000	8.7500	8.4000	8.4500	+0.595%	14	929	+757.396%
2025-09-09	8.5000	8.6500	8.3000	8.4000	0.000%	44	938	+762.500%
2025-09-08	8.9400	8.9400	8.2900	8.4000	-0.474%	17	938	+762.500%
2025-09-05	8.6000	8.6000	8.3500	8.4400	-1.746%	81	949	+758.412%
2025-09-04	7.9500	8.5900	7.9500	8.5900	+7.375%	116	926	+743.423%
2025-09-03	8.1100	8.1100	7.9000	8.0000	-1.840%	20	916	+805.625%
2025-09-02	8.0000	8.1500	7.7000	8.1500	-2.976%	29	896	+788.957%
2025-08-29	8.5500	8.5500	8.4000	8.4000	-4.545%	26	874	+762.500%
2025-08-28	8.8000	8.8000	8.8000	8.8000	-2.222%	48	874	+723.295%
2025-08-27	8.5600	9.0000	8.5600	9.0000	+7.143%	40	826	+705.000%
2025-08-26	8.5500	8.5500	8.4000	8.4000	-10.638%	36	791	+762.500%
2025-08-25	9.3000	9.4500	8.4000	9.4000	+2.845%	79	758	+670.745%
2025-08-22	8.2000	9.6100	8.2000	9.1400	+17.179%	28	732	+692.670%
2025-08-21	7.8300	7.8300	7.5000	7.8000	-2.500%	11	727	+828.846%
2025-08-20	9.2400	9.2400	7.8500	8.0000	-13.700%	35	722	+805.625%
2025-08-19	9.6000	10.3000	9.2700	9.2700	+9.704%	108	688	+681.553%
2025-08-18	8.4500	8.4500	8.4500	8.4500	-11.053%	4	790	+757.396%
2025-08-15	9.2000	9.8500	8.7400	9.5000	+14.183%	215	793	+662.632%
2025-08-14	6.3000	8.5200	6.3000	8.3200	+21.283%	28	631	+770.793%
2025-08-13	6.4700	6.8600	6.3000	6.8600	+6.028%	10	644	+956.122%
2025-08-12	5.8500	6.5000	5.8500	6.4700	+14.513%	37	639	+1,019.784%
2025-08-11	5.7000	6.0500	5.6000	5.6500	+10.784%	403	648	+1,182.301%
2025-08-08	5.0500	5.1500	4.8500	5.1000	+4.294%	102	395	+1,320.588%
2025-08-07	5.5000	5.5000	4.8900	4.8900	-8.598%	75	342	+1,381.595%
2025-08-06	5.1000	5.3500	5.1000	5.3500	0.000%	15	283	+1,254.206%
2025-08-05	5.3200	5.3500	5.3000	5.3500	+12.632%	88	287	+1,254.206%
2025-08-04	4.9000	4.9000	4.7200	4.7500	+1.064%	10	278	+1,425.263%
2025-08-01	4.7100	4.7800	4.4500	4.7000	-6.188%	87	271	+1,441.489%
2025-07-31	5.1000	5.1500	4.9800	5.0100	-6.180%	19	229	+1,346.108%
2025-07-30	5.4000	5.4000	5.3400	5.3400	-5.319%	2	222	+1,256.742%
2025-07-29	5.6400	5.6400	5.6400	5.6400	-2.759%	1	221	+1,184.574%
2025-07-28	5.8000	5.8000	5.8000	5.8000	0.000%	2	221	+1,149.138%
2025-07-25	5.8500	6.1000	5.5300	5.8000	-22.667%	47	219	+1,149.138%
2025-07-24	7.6500	7.6500	7.4500	7.5000	-3.226%	31	187	+866.000%
2025-07-23	8.1000	8.1000	7.7500	7.7500	-1.774%	57	156	+834.839%
2025-07-22	7.8000	7.8900	7.7700	7.8900	-0.504%	3	156	+818.251%
2025-07-21	7.9300	7.9300	7.9300	7.9300	+3.660%	1	156	+813.619%
2025-07-17	7.5500	7.7500	7.5000	7.6500	-6.707%	14	156	+847.059%
2025-07-11	8.2000	8.2000	8.2000	8.2000	-5.747%	1	152	+783.537%
2025-07-10	8.3700	8.7000	8.3700	8.7000	-3.333%	19	153	+732.759%
2025-07-08	9.0000	9.0000	9.0000	9.0000	+20.000%	1	144	+705.000%
2025-07-07	7.5000	7.5000	7.5000	7.5000	+7.143%	2	143	+866.000%
2025-06-24	7.0000	7.0000	7.0000	7.0000	+10.236%	1	143	+935.000%
2025-06-23	6.4000	6.4000	6.3500	6.3500	+7.627%	2	143	+1,040.945%
2025-06-20	7.0500	7.0500	5.9000	5.9000	-11.940%	160	141	+1,127.966%
2025-06-18	6.7800	6.7800	6.7000	6.7000	0.000%	34	127	+981.343%
2025-06-17	6.4500	6.7000	6.4500	6.7000	+4.688%	56	127	+981.343%
2025-06-16	5.9000	6.4000	5.6000	6.4000	+6.667%	4	83	+1,032.031%
2025-06-13	5.9500	6.0000	5.9500	6.0000	-0.826%	12	81	+1,107.500%
2025-06-12	6.0500	6.0500	6.0500	6.0500	0.000%	1	77	+1,097.521%
2025-06-11	6.5000	6.5000	6.0500	6.0500	-5.910%	3	76	+1,097.521%
2025-06-09	6.2600	6.4300	6.2600	6.4300	+14.821%	20	73	+1,026.750%
2025-06-02	5.6000	5.6000	5.6000	5.6000	+3.512%	1	53	+1,193.750%
2025-05-30	5.7000	5.7000	5.3500	5.4100	-10.579%	204	53	+1,239.187%
2025-05-29	6.0500	6.0500	6.0500	6.0500	0.000%	1	1	+1,097.521%