Dark

INTC20260918C20
INTC Sep 18 2026 20.00 Call (INTC260918C00020000)
option OPRA

EOD

Aug 31, 2026

69.85+1.659%(+1.14)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	69.8500	69.8500	69.8500	69.8500	+1.659%	8	1,045	0.000%
2026-08-25	68.7100	68.7100	68.7100	68.7100	-5.514%	5	1,053	+1.659%
2026-08-20	72.5800	72.7200	72.5800	72.7200	-6.829%	2	1,053	-3.947%
2026-08-11	78.0500	78.0500	78.0500	78.0500	-0.446%	2	1,055	-10.506%
2026-08-10	78.2500	78.4000	78.0500	78.4000	-3.293%	362	1,055	-10.906%
2026-08-07	81.3000	81.3000	81.0700	81.0700	+12.660%	15	1,105	-13.840%
2026-07-31	72.0600	72.0600	71.9600	71.9600	-0.056%	4	1,110	-2.932%
2026-07-30	72.0000	72.0000	72.0000	72.0000	+2.128%	3	1,110	-2.986%
2026-07-17	71.2900	71.2900	70.5000	70.5000	-13.740%	5	1,113	-0.922%
2026-07-15	81.7300	81.7300	81.7300	81.7300	-8.682%	2	1,114	-14.536%
2026-07-10	89.5000	89.5000	89.5000	89.5000	-2.218%	1	1,114	-21.955%
2026-07-07	91.5300	91.5300	91.5300	91.5300	-23.387%	2	1,113	-23.686%
2026-06-22	120.0000	120.0000	119.4700	119.4700	+19.494%	6	1,113	-41.533%
2026-06-16	99.9800	99.9800	99.9800	99.9800	-8.819%	5	1,114	-30.136%
2026-06-15	109.6500	109.6500	109.6500	109.6500	+8.030%	1	1,114	-36.297%
2026-06-12	101.5000	101.5000	101.5000	101.5000	+14.819%	1	1,115	-31.182%
2026-06-08	88.4900	88.4900	88.4000	88.4000	-0.023%	6	1,115	-20.984%
2026-06-01	88.4200	88.4200	88.4200	88.4200	-14.940%	1	1,116	-21.002%
2026-05-12	102.7500	104.0800	102.7500	103.9500	+14.875%	50	1,116	-32.804%
2026-05-06	90.4900	90.4900	90.4900	90.4900	+13.810%	1	1,167	-22.809%
2026-05-01	79.1500	79.9300	79.1500	79.5100	+7.243%	5	1,170	-12.149%
2026-04-29	67.7500	74.1400	67.7500	74.1400	+16.189%	8	1,170	-5.786%
2026-04-27	66.5700	66.5700	63.8100	63.8100	+4.916%	3	1,170	+9.466%
2026-04-24	64.4600	64.4600	60.8200	60.8200	+25.402%	35	1,169	+14.847%
2026-04-23	48.5000	48.5000	48.5000	48.5000	+5.092%	2	1,167	+44.021%
2026-04-22	46.1500	46.1500	46.1500	46.1500	+0.130%	1	1,168	+51.354%
2026-04-20	46.0900	46.0900	46.0900	46.0900	-7.967%	1	1,169	+51.551%
2026-04-17	49.2000	50.0800	49.2000	50.0800	+2.308%	36	1,169	+39.477%
2026-04-16	47.0000	48.9500	47.0000	48.9500	+13.310%	16	1,175	+42.697%
2026-04-14	43.2100	43.2100	43.2000	43.2000	-5.677%	12	1,191	+61.690%
2026-04-13	45.0000	45.8000	45.0000	45.8000	+10.361%	2	1,198	+52.511%
2026-04-09	41.0000	41.5000	40.8000	41.5000	+6.821%	11	1,200	+68.313%
2026-04-08	36.5000	38.8500	36.5000	38.8500	+25.323%	7	1,203	+79.794%
2026-04-06	32.1600	32.1600	31.0000	31.0000	0.000%	32	1,202	+125.323%
2026-04-02	31.0000	31.0000	31.0000	31.0000	+11.191%	1	1,233	+125.323%
2026-04-01	27.8800	27.8800	27.8800	27.8800	+16.215%	1	1,233	+150.538%
2026-03-27	23.9900	23.9900	23.9900	23.9900	-14.596%	15	1,234	+191.163%
2026-03-25	28.0900	28.0900	28.0900	28.0900	+9.812%	1	1,249	+148.665%
2026-03-23	25.5800	25.5800	25.5800	25.5800	-2.030%	1	1,250	+173.065%
2026-03-20	26.1100	26.1100	26.1100	26.1100	+4.440%	3	1,250	+167.522%
2026-03-19	25.0000	25.0000	25.0000	25.0000	-2.799%	1	1,253	+179.400%
2026-03-18	25.2200	25.7200	25.2200	25.7200	-6.642%	3	1,253	+171.579%
2026-03-12	27.9000	27.9000	27.3000	27.5500	-6.452%	5	1,251	+153.539%
2026-03-11	29.4500	29.4500	29.4500	29.4500	+16.541%	1	1,251	+137.182%
2026-03-06	25.2500	25.2700	25.2000	25.2700	-4.171%	8	1,252	+176.415%
2026-03-05	26.3700	26.3700	26.3700	26.3700	+12.692%	4	1,249	+164.884%
2026-03-03	23.4000	23.4000	23.4000	23.4000	-8.594%	2	1,253	+198.504%
2026-03-02	25.6000	25.6000	25.6000	25.6000	-1.538%	1	1,253	+172.852%
2026-02-27	25.9500	26.0000	25.9500	26.0000	+4.000%	2	1,252	+168.654%
2026-02-20	25.0000	25.0000	25.0000	25.0000	-10.394%	2	1,253	+179.400%
2026-02-11	27.9000	27.9000	27.9000	27.9000	-6.533%	10	1,253	+150.358%
2026-02-06	30.9100	30.9100	29.8500	29.8500	+0.336%	10	1,253	+134.003%
2026-02-04	28.2500	29.7500	28.2500	29.7500	-1.196%	7	1,258	+134.790%
2026-02-03	31.4200	31.4200	30.1100	30.1100	+2.241%	3	1,265	+131.983%
2026-02-02	29.4500	29.4500	29.4500	29.4500	+4.916%	5	1,265	+137.182%
2026-01-30	28.0700	28.0700	28.0700	28.0700	+14.947%	1	1,268	+148.842%
2026-01-27	24.4200	24.4200	24.4200	24.4200	+4.897%	1	1,267	+186.036%
2026-01-26	23.3700	24.0000	23.2800	23.2800	-12.809%	9	1,268	+200.043%
2026-01-23	26.8500	26.8500	26.7000	26.7000	-22.089%	21	1,273	+161.610%
2026-01-22	34.0500	34.2700	34.0500	34.2700	-2.086%	3	1,294	+103.823%
2026-01-21	32.3900	35.0000	32.3900	35.0000	+12.903%	14	1,298	+99.571%
2026-01-20	31.0000	31.0000	31.0000	31.0000	+4.377%	3	1,312	+125.323%
2026-01-15	29.4500	29.7000	29.4500	29.7000	+2.414%	53	1,312	+135.185%
2026-01-14	29.0000	29.0000	29.0000	29.0000	-0.309%	5	1,352	+140.862%
2026-01-13	26.0000	29.0900	26.0000	29.0900	+9.774%	10	1,357	+140.117%
2026-01-09	25.6900	26.5000	24.6800	26.5000	+18.568%	4	1,367	+163.585%
2026-01-07	22.3500	22.3500	22.3500	22.3500	+8.075%	1	1,368	+212.528%
2026-01-06	21.0700	21.0700	20.6800	20.6800	-2.682%	42	1,369	+237.766%
2026-01-05	22.5000	22.5000	21.2500	21.2500	+4.167%	2	1,411	+228.706%
2026-01-02	19.5200	20.4400	19.5200	20.4000	+11.475%	14	1,411	+242.402%
2025-12-31	18.4000	18.4000	18.3000	18.3000	-2.244%	25	1,446	+281.694%
2025-12-30	18.3200	18.8200	18.3200	18.7200	+6.910%	5	1,446	+273.130%
2025-12-26	17.3900	17.5200	17.3500	17.5100	+3.000%	4	1,447	+298.915%
2025-12-24	16.4500	17.0000	16.4500	17.0000	-2.299%	9	1,457	+310.882%
2025-12-23	17.4000	17.4000	17.4000	17.4000	-5.435%	5	1,457	+301.437%
2025-12-22	18.4000	18.4000	18.4000	18.4000	-0.054%	1	1,462	+279.620%
2025-12-18	18.4100	18.4100	18.4100	18.4100	-0.486%	1	1,461	+279.413%
2025-12-16	18.5000	18.5000	18.5000	18.5000	-1.909%	1	1,460	+277.568%
2025-12-15	18.8600	18.8600	18.8600	18.8600	-3.776%	5	1,461	+270.361%
2025-12-12	20.0000	20.0000	19.6000	19.6000	-3.922%	10	1,456	+256.378%
2025-12-11	20.4000	20.4000	20.4000	20.4000	-3.774%	6	1,456	+242.402%
2025-12-10	21.2000	21.2000	21.2000	21.2000	-1.852%	2	1,462	+229.481%
2025-12-08	21.6900	21.6900	21.6000	21.6000	-6.494%	4	1,462	+223.380%
2025-12-05	23.1000	23.1000	23.1000	23.1000	-3.830%	2	1,464	+202.381%
2025-12-03	24.0200	24.0200	24.0200	24.0200	+12.348%	1	1,466	+190.799%
2025-11-28	21.0000	21.3800	21.0000	21.3800	+16.196%	13	1,467	+226.707%
2025-11-26	18.4000	18.4000	18.4000	18.4000	+6.358%	1	1,478	+279.620%
2025-11-25	17.0500	17.7700	17.0500	17.3000	+5.746%	8	1,478	+303.757%
2025-11-24	16.3600	16.3600	16.3600	16.3600	+5.006%	3	1,482	+326.956%
2025-11-21	15.5800	15.5800	15.5800	15.5800	-0.827%	1	1,485	+348.331%
2025-11-20	16.5000	16.5000	15.7100	15.7100	-5.304%	10	1,486	+344.621%
2025-11-19	16.4800	16.5900	16.4800	16.5900	+7.032%	501	1,486	+321.037%
2025-11-18	15.5000	15.5000	15.5000	15.5000	-5.775%	2	1,671	+350.645%
2025-11-17	17.0000	17.0000	16.4500	16.4500	-2.547%	7	1,669	+324.620%
2025-11-14	16.2500	17.5700	16.2500	16.8800	-2.258%	13	1,664	+313.803%
2025-11-13	18.4000	18.4000	17.2700	17.2700	-12.335%	32	1,661	+304.459%
2025-11-10	19.7000	19.7000	19.7000	19.7000	+2.285%	5	1,693	+254.569%
2025-11-07	19.2600	19.2600	19.2600	19.2600	+0.943%	5	1,693	+262.669%
2025-11-06	19.3700	19.3700	17.6500	19.0800	-4.265%	37	1,697	+266.090%
2025-11-05	19.5000	19.9300	19.5000	19.9300	+4.895%	7	1,698	+250.477%
2025-11-04	19.1500	19.1500	18.6000	19.0000	-9.524%	12	1,700	+267.632%
2025-11-03	21.0000	21.0000	21.0000	21.0000	-2.052%	10	1,710	+232.619%
2025-10-31	21.4400	21.4400	21.4400	21.4400	-4.286%	10	1,710	+225.793%
2025-10-30	22.4000	22.4000	22.4000	22.4000	-2.609%	2	1,710	+211.830%
2025-10-29	23.2800	23.5000	23.0000	23.0000	-1.919%	27	1,710	+203.696%
2025-10-28	22.9000	23.4500	22.9000	23.4500	+11.137%	16	1,719	+197.868%
2025-10-27	21.4000	22.0000	20.8500	21.1000	+6.030%	27	1,718	+231.043%
2025-10-24	22.0000	22.0000	19.8000	19.9000	+4.737%	13	1,718	+251.005%
2025-10-23	18.5000	19.5000	18.5000	19.0000	+5.556%	8	1,719	+267.632%
2025-10-22	17.5000	18.0000	17.5000	18.0000	-9.183%	3	1,726	+288.056%
2025-10-21	19.6700	20.0000	19.4500	19.8200	+0.101%	19	1,728	+252.422%
2025-10-20	19.2000	19.9900	19.2000	19.8000	+5.263%	3	1,713	+252.778%
2025-10-17	19.0500	20.0000	18.7700	18.8100	+1.951%	18	1,712	+271.345%
2025-10-16	19.3700	19.3700	18.4500	18.4500	-2.018%	12	1,711	+278.591%
2025-10-15	17.8500	18.8500	17.8500	18.8300	+5.372%	16	1,719	+270.951%
2025-10-14	17.0000	17.9000	16.5000	17.8700	-4.846%	46	1,718	+290.879%
2025-10-13	18.6400	18.7800	18.5000	18.7800	-1.881%	22	1,715	+271.938%
2025-10-10	19.5800	21.2500	19.1400	19.1400	+1.863%	11	1,720	+264.943%
2025-10-09	18.6100	18.7900	18.6100	18.7900	+3.242%	2	1,724	+271.740%
2025-10-08	18.2000	18.2000	18.2000	18.2000	-3.191%	10	1,724	+283.791%
2025-10-07	18.6000	18.8000	18.5600	18.8000	+2.732%	9	1,728	+271.543%
2025-10-06	18.6500	20.0000	18.3000	18.3000	0.000%	56	1,728	+281.694%
2025-10-03	19.2000	19.2000	18.3000	18.3000	-1.877%	36	1,767	+281.694%
2025-10-02	17.4000	18.6500	17.4000	18.6500	+7.493%	11	1,795	+274.531%
2025-10-01	15.5000	17.6000	15.5000	17.3500	+14.901%	32	1,794	+302.594%
2025-09-30	15.0000	15.4500	15.0000	15.1000	-8.207%	29	1,821	+362.583%
2025-09-29	16.0000	16.6500	16.0000	16.4500	-5.078%	17	1,820	+324.620%
2025-09-26	16.9000	17.8000	16.6500	17.3300	+10.032%	88	1,828	+303.058%
2025-09-25	13.3500	16.0000	13.3500	15.7500	+21.154%	166	1,818	+343.492%
2025-09-24	11.4000	13.0000	11.4000	13.0000	+14.537%	43	1,788	+437.308%
2025-09-23	11.8500	12.1000	11.0000	11.3500	+5.093%	80	1,815	+515.419%
2025-09-22	11.5500	11.8700	10.8000	10.8000	-6.250%	152	1,782	+546.759%
2025-09-19	12.0000	12.4000	11.3500	11.5200	-7.321%	135	1,805	+506.337%
2025-09-18	12.9700	13.9000	11.4500	12.4300	+67.973%	805	1,784	+461.947%
2025-09-17	7.5500	7.5500	7.0500	7.4000	-4.516%	29	1,931	+843.919%
2025-09-16	7.3500	7.7500	7.3500	7.7500	+5.442%	49	1,930	+801.290%
2025-09-15	6.9700	7.9100	6.9700	7.3500	+7.299%	146	1,929	+850.340%
2025-09-12	7.1100	7.1100	6.8500	6.8500	-5.517%	99	1,906	+919.708%
2025-09-11	7.3500	7.4000	7.2500	7.2500	-2.027%	577	1,833	+863.448%
2025-09-10	7.3000	7.4000	7.0000	7.4000	+4.225%	119	1,738	+843.919%
2025-09-09	7.2500	7.2500	7.0000	7.1000	-1.389%	75	1,737	+883.803%
2025-09-08	7.0000	7.2400	7.0000	7.2000	0.000%	17	1,701	+870.139%
2025-09-05	7.1500	7.2000	6.9500	7.2000	-0.690%	49	1,712	+870.139%
2025-09-04	6.6500	7.3000	6.6500	7.2500	+7.887%	46	1,679	+863.448%
2025-09-03	6.7000	7.1200	6.7000	6.7200	-2.750%	13	1,691	+939.435%
2025-09-02	6.8000	6.9100	6.7500	6.9100	-3.760%	20	1,686	+910.854%
2025-08-29	7.6500	7.6500	7.1400	7.1800	-6.632%	29	1,700	+872.841%
2025-08-28	7.6000	7.7500	7.6000	7.6900	+2.533%	104	1,700	+808.322%
2025-08-27	7.2500	7.6500	7.2500	7.5000	+5.485%	27	1,596	+831.333%
2025-08-26	7.5000	7.6000	7.1000	7.1100	-4.307%	32	1,593	+882.419%
2025-08-25	8.1000	8.2000	7.4300	7.4300	-4.129%	64	1,585	+840.108%
2025-08-22	7.0100	8.0000	6.9000	7.7500	+17.424%	59	1,593	+801.290%
2025-08-21	6.7300	6.7500	6.2400	6.6000	-2.655%	64	1,604	+958.333%
2025-08-20	6.9400	6.9500	6.6000	6.7800	-16.605%	251	1,551	+930.236%
2025-08-19	8.0000	8.8400	8.0000	8.1300	+17.997%	119	1,420	+759.164%
2025-08-18	7.3000	7.5000	6.5300	6.8900	-9.935%	330	1,400	+913.788%
2025-08-15	6.9000	8.5000	6.9000	7.6500	+17.692%	155	1,456	+813.072%
2025-08-14	5.5300	7.7500	5.5000	6.5000	+15.044%	64	1,421	+974.615%
2025-08-13	5.1500	5.6500	5.1500	5.6500	+6.004%	109	1,409	+1,136.283%
2025-08-12	4.8000	5.4500	4.7000	5.3300	+15.870%	213	1,448	+1,210.507%
2025-08-11	4.7000	5.0000	4.6000	4.6000	+10.843%	184	1,569	+1,418.478%
2025-08-08	4.0500	4.1500	3.9000	4.1500	+2.469%	282	1,663	+1,583.133%
2025-08-07	4.1300	4.3200	3.9500	4.0500	-7.955%	144	1,423	+1,624.691%
2025-08-06	4.3000	4.4500	4.3000	4.4000	0.000%	28	1,285	+1,487.500%
2025-08-05	4.0000	4.6000	4.0000	4.4000	+15.789%	30	1,267	+1,487.500%
2025-08-04	3.7500	3.9000	3.7500	3.8000	+1.333%	88	1,258	+1,738.158%
2025-08-01	3.8900	3.8900	3.6000	3.7500	-8.759%	186	1,211	+1,762.667%
2025-07-31	4.2800	4.2800	4.0000	4.1100	-3.294%	68	1,036	+1,599.513%
2025-07-30	4.4000	4.4000	4.2100	4.2500	-4.063%	43	1,041	+1,543.529%
2025-07-29	4.6400	4.6400	4.4000	4.4300	-5.745%	34	1,007	+1,476.749%
2025-07-28	4.8000	5.0000	4.7000	4.7000	+0.427%	70	976	+1,386.170%
2025-07-25	4.7000	4.7000	4.5000	4.6800	-28.000%	788	930	+1,392.521%
2025-07-24	6.4500	6.5000	6.2300	6.5000	-2.985%	8	213	+974.615%
2025-07-23	6.6200	6.7000	6.6200	6.7000	+1.515%	8	207	+942.537%
2025-07-21	6.6000	6.6000	6.6000	6.6000	-0.901%	3	205	+958.333%
2025-07-18	6.6600	6.6600	6.6600	6.6600	+0.150%	3	206	+948.799%
2025-07-17	6.5500	6.6600	6.5500	6.6500	-0.746%	15	203	+950.376%
2025-07-14	6.7000	6.7000	6.7000	6.7000	-5.634%	4	190	+942.537%
2025-07-11	7.0000	7.1000	7.0000	7.1000	-2.740%	4	190	+883.803%
2025-07-10	7.2000	7.4500	7.2000	7.3000	+5.339%	15	188	+856.849%
2025-07-09	6.7500	6.9300	6.7500	6.9300	-4.414%	10	193	+907.937%
2025-07-08	6.5000	7.2500	6.5000	7.2500	+23.932%	34	193	+863.448%
2025-07-07	5.8500	5.8500	5.8500	5.8500	-7.143%	9	183	+1,094.017%
2025-07-03	6.3000	6.3000	6.3000	6.3000	+6.780%	10	174	+1,008.730%
2025-07-02	5.9100	6.1500	5.8000	5.9000	-9.924%	33	174	+1,083.898%
2025-06-27	6.5000	6.5500	6.5000	6.5500	+2.344%	6	161	+966.412%
2025-06-26	6.4000	6.4000	6.4000	6.4000	+2.400%	1	162	+991.406%
2025-06-25	6.2500	6.2500	6.2500	6.2500	-2.344%	4	161	+1,017.600%
2025-06-24	6.2800	6.5000	6.2800	6.4000	+17.864%	13	157	+991.406%
2025-06-20	5.6500	5.6500	5.4000	5.4300	-3.894%	70	147	+1,186.372%
2025-06-17	5.4500	5.6500	5.4500	5.6500	+17.708%	11	133	+1,136.283%
2025-06-13	4.9500	4.9500	4.8000	4.8000	-8.397%	16	136	+1,355.208%
2025-06-11	5.4000	5.4300	5.2400	5.2400	-16.160%	16	128	+1,233.015%
2025-06-10	5.1500	6.4500	5.1500	6.2500	+17.925%	11	123	+1,017.600%
2025-06-09	5.3000	5.3000	5.3000	5.3000	+9.731%	1	114	+1,217.925%
2025-06-06	5.1000	5.1000	4.8300	4.8300	+0.625%	184	115	+1,346.170%
2025-06-05	5.0500	5.0500	4.8000	4.8000	-3.421%	22	43	+1,355.208%
2025-06-03	4.9800	4.9800	4.9700	4.9700	+6.424%	15	48	+1,305.433%
2025-06-02	4.5000	4.6700	4.4900	4.6700	-0.638%	14	35	+1,395.717%
2025-05-30	4.6800	4.7000	4.6400	4.7000	-4.277%	10	21	+1,386.170%
2025-05-29	4.9500	4.9500	4.9100	4.9100	-5.577%	5	16	+1,322.607%
2025-05-28	5.0400	5.2000	5.0400	5.2000	+0.971%	6	11	+1,243.269%
2025-05-27	5.0700	5.1500	5.0700	5.1500	+4.040%	5	8	+1,256.311%
2025-05-23	5.0500	5.0500	4.8400	4.9500	0.000%	10	0	+1,311.111%