Dark

INTC20260918C22
INTC Sep 18 2026 22.00 Call (INTC260918C00022000)
option OPRA

EOD

Sep 2, 2026

67.75-0.265%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	67.7500	67.7500	67.7500	67.7500	-0.265%	1	1,715	0.000%
2026-08-31	67.9300	67.9300	67.9300	67.9300	-0.191%	1	1,716	-0.265%
2026-08-28	68.0600	68.0600	68.0600	68.0600	-1.076%	1	1,716	-0.455%
2026-08-21	68.8000	68.8000	68.8000	68.8000	-3.614%	1	1,717	-1.526%
2026-08-19	71.1200	71.3800	71.1200	71.3800	-3.567%	17	1,717	-5.085%
2026-08-18	74.0200	74.0200	74.0200	74.0200	-10.366%	15	1,732	-8.471%
2026-08-17	82.5800	82.5800	82.5800	82.5800	+7.177%	2	1,732	-17.958%
2026-08-10	76.7100	77.0800	76.6300	77.0500	-3.252%	901	1,731	-12.070%
2026-08-07	79.4100	79.6400	79.4100	79.6400	+1.646%	2	2,610	-14.930%
2026-08-04	78.3500	78.3500	78.3500	78.3500	-2.221%	1	2,611	-13.529%
2026-07-15	80.1300	80.1300	80.1300	80.1300	-10.798%	1	2,612	-15.450%
2026-07-07	88.8700	89.8300	88.8700	89.8300	-12.659%	4	2,613	-24.580%
2026-07-06	102.8500	102.8500	102.8500	102.8500	+4.938%	2	2,615	-34.127%
2026-07-02	98.0100	98.0100	98.0100	98.0100	-17.639%	2	2,616	-30.874%
2026-06-30	116.9500	119.7300	116.9500	119.0000	+12.222%	32	2,616	-43.067%
2026-06-15	110.2000	110.2000	106.0400	106.0400	+2.011%	330	2,647	-36.109%
2026-06-12	100.2000	105.1000	100.2000	103.9500	+13.359%	7	2,842	-34.824%
2026-06-03	91.7000	91.7000	91.7000	91.7000	+2.127%	1	2,845	-26.118%
2026-06-01	89.7900	89.7900	89.7900	89.7900	-5.959%	1	2,846	-24.546%
2026-05-29	95.4800	95.4800	95.4800	95.4800	-0.697%	44	2,846	-29.043%
2026-05-21	96.1900	96.1900	96.1500	96.1500	+2.363%	70	2,895	-29.537%
2026-05-20	93.9300	93.9300	93.9300	93.9300	+8.803%	44	2,895	-27.872%
2026-05-15	86.3300	86.3300	86.3300	86.3300	-10.770%	1	2,963	-21.522%
2026-05-12	96.7500	96.7500	96.7500	96.7500	+9.076%	2	2,962	-29.974%
2026-05-07	88.7000	88.7000	88.7000	88.7000	+2.829%	1	2,963	-23.619%
2026-05-05	86.2600	86.2600	86.2600	86.2600	+13.128%	1	2,965	-21.458%
2026-05-04	76.2500	76.2500	76.2500	76.2500	+6.346%	1	2,965	-11.148%
2026-04-30	72.3300	73.0000	71.7000	71.7000	-0.693%	14	2,966	-5.509%
2026-04-29	72.2000	72.2000	72.2000	72.2000	+15.188%	3	2,967	-6.163%
2026-04-27	64.5000	64.5000	62.6800	62.6800	+5.274%	12	2,967	+8.089%
2026-04-24	60.4200	60.4200	58.0000	59.5400	+30.857%	8	2,967	+13.789%
2026-04-23	45.5000	45.5000	45.5000	45.5000	+3.503%	1	2,971	+48.901%
2026-04-22	44.0000	44.0000	43.9600	43.9600	-1.853%	2	2,971	+54.117%
2026-04-21	44.7900	44.7900	44.7900	44.7900	+1.795%	1	2,972	+51.261%
2026-04-20	45.0000	45.0000	44.0000	44.0000	-5.376%	5	2,972	+53.977%
2026-04-17	47.5500	48.2500	46.5000	46.5000	+1.307%	6	2,976	+45.699%
2026-04-16	45.9000	45.9000	45.9000	45.9000	+6.620%	1	2,976	+47.603%
2026-04-15	44.0500	44.0500	42.8300	43.0500	+4.898%	6	2,977	+57.375%
2026-04-14	41.0600	41.0600	41.0400	41.0400	-5.828%	2	2,981	+65.083%
2026-04-13	43.5900	43.5900	43.5800	43.5800	+8.950%	2	2,982	+55.461%
2026-04-09	40.0000	40.0000	40.0000	40.0000	+7.239%	1	2,987	+69.375%
2026-04-08	35.9500	37.3000	35.9500	37.3000	+25.801%	2	2,987	+81.635%
2026-04-06	29.6500	29.6500	29.6500	29.6500	+36.009%	1	2,989	+128.499%
2026-03-31	21.8000	21.8000	21.8000	21.8000	+7.389%	27	2,990	+210.780%
2026-03-30	22.0000	22.0000	20.3000	20.3000	-13.654%	2	3,017	+233.744%
2026-03-23	23.5100	23.5100	23.5100	23.5100	-0.170%	1	3,019	+188.175%
2026-03-20	23.5500	23.5500	23.5500	23.5500	+1.596%	1	3,019	+187.686%
2026-03-19	23.1700	23.1800	23.1700	23.1800	-15.709%	5	3,020	+192.278%
2026-03-16	27.6400	27.6400	26.8000	27.5000	+16.377%	8	3,020	+146.364%
2026-03-09	21.9000	23.6300	21.4500	23.6300	-6.822%	5	3,021	+186.712%
2026-02-26	25.4400	25.4400	25.3600	25.3600	+1.197%	2	3,024	+167.153%
2026-02-25	24.7400	25.0600	24.7000	25.0600	+2.286%	3	3,024	+170.351%
2026-02-18	24.5000	24.5000	24.5000	24.5000	-8.922%	1	3,024	+176.531%
2026-02-11	26.9000	26.9000	26.9000	26.9000	-8.659%	5	3,025	+151.859%
2026-02-06	30.0000	30.0000	29.4500	29.4500	+8.591%	7	3,030	+130.051%
2026-02-05	27.1200	27.1200	27.1200	27.1200	+2.533%	2	3,036	+149.816%
2026-02-04	26.4500	26.4500	26.4500	26.4500	-5.197%	1	3,037	+156.144%
2026-02-03	28.6500	28.6500	27.9000	27.9000	+9.155%	9	3,037	+142.832%
2026-01-30	26.7000	26.7000	25.5600	25.5600	-6.202%	54	3,043	+165.063%
2026-01-29	27.2500	27.2500	27.2500	27.2500	+23.303%	3	3,091	+148.624%
2026-01-26	22.2000	22.2000	22.1000	22.1000	-7.917%	51	3,094	+206.561%
2026-01-23	25.5000	25.5000	24.0000	24.0000	-27.052%	6	3,045	+182.292%
2026-01-22	32.4000	33.2500	32.4000	32.9000	+2.813%	9	3,049	+105.927%
2026-01-21	32.0000	32.0000	32.0000	32.0000	+16.788%	1	3,051	+111.719%
2026-01-20	27.4000	27.4000	27.4000	27.4000	+4.580%	14	3,052	+147.263%
2026-01-16	26.2100	26.2100	26.2000	26.2000	-6.429%	3	3,055	+158.588%
2026-01-14	28.0000	28.0000	28.0000	28.0000	+4.478%	1	3,055	+141.964%
2026-01-13	26.3600	26.8000	26.3600	26.8000	+12.842%	5	3,054	+152.799%
2026-01-09	22.7400	23.7500	22.7400	23.7500	+16.365%	11	3,056	+185.263%
2026-01-08	20.5000	20.5000	20.2600	20.4100	-12.064%	3	3,057	+231.945%
2026-01-07	20.5400	23.6800	20.5400	23.2100	+27.178%	3	3,057	+191.900%
2026-01-06	19.1300	19.1300	18.2500	18.2500	-4.550%	61	3,060	+271.233%
2026-01-05	19.1200	19.1200	19.1200	19.1200	+1.702%	1	3,114	+254.341%
2026-01-02	18.5300	18.8000	18.5300	18.8000	+13.939%	4	3,114	+260.372%
2025-12-31	16.5000	16.5000	16.5000	16.5000	-4.070%	2	3,118	+310.606%
2025-12-30	16.7500	17.4000	16.7400	17.2000	+10.968%	12	3,118	+293.895%
2025-12-29	15.5000	15.5000	15.5000	15.5000	-1.774%	2	3,121	+337.097%
2025-12-26	15.6800	15.7800	15.6800	15.7800	+2.801%	12	3,123	+329.341%
2025-12-24	15.3500	15.3500	15.3500	15.3500	-4.658%	1	3,133	+341.368%
2025-12-17	16.8000	16.8300	16.1000	16.1000	-8.575%	6	3,133	+320.807%
2025-12-15	17.6100	17.6100	17.6100	17.6100	-10.609%	3	3,138	+284.725%
2025-12-08	19.7000	19.7000	19.7000	19.7000	-11.261%	5	3,138	+243.909%
2025-12-03	22.2000	22.2000	22.2000	22.2000	-3.478%	10	3,138	+205.180%
2025-12-02	22.4000	23.0000	22.4000	23.0000	+18.863%	6	3,148	+194.565%
2025-12-01	19.3800	19.3800	19.3500	19.3500	-3.731%	2	3,149	+250.129%
2025-11-28	18.6600	20.1000	18.6600	20.1000	+22.561%	20	3,150	+237.065%
2025-11-26	16.3800	16.4000	16.3800	16.4000	+9.333%	16	3,165	+313.110%
2025-11-25	15.0000	15.0000	15.0000	15.0000	+6.458%	1	3,165	+351.667%
2025-11-21	13.1200	14.0900	13.1000	14.0900	+1.733%	17	3,164	+380.837%
2025-11-20	15.2700	15.2700	13.8500	13.8500	0.000%	5	3,170	+389.170%
2025-11-18	13.8500	13.8500	13.8500	13.8500	-2.943%	15	3,170	+389.170%
2025-11-17	15.3000	15.3000	14.2700	14.2700	-9.397%	23	3,155	+374.772%
2025-11-14	15.0700	15.7500	15.0700	15.7500	-3.017%	20	3,169	+330.159%
2025-11-13	17.0000	17.0000	15.9500	16.2400	-8.455%	37	3,180	+317.180%
2025-11-12	17.7000	17.7400	17.4300	17.7400	+0.226%	3	3,194	+281.905%
2025-11-11	16.9800	17.7000	16.9800	17.7000	-3.279%	34	3,196	+282.768%
2025-11-10	18.2000	18.3000	18.2000	18.3000	+1.385%	15	3,229	+270.219%
2025-11-07	17.5000	18.0500	17.0000	18.0500	+4.638%	20	3,243	+275.346%
2025-11-06	17.2500	17.2500	17.2500	17.2500	-3.415%	4	3,231	+292.754%
2025-11-04	17.9000	17.9000	17.8600	17.8600	-17.315%	13	3,234	+279.339%
2025-10-29	21.6000	21.6000	21.6000	21.6000	+1.408%	5	3,234	+213.657%
2025-10-28	21.1000	22.0500	21.1000	21.3000	+12.105%	19	3,234	+218.075%
2025-10-27	20.0300	20.0300	19.0000	19.0000	+5.030%	27	3,261	+256.579%
2025-10-24	19.0500	19.0500	18.0900	18.0900	+2.146%	4	3,261	+274.516%
2025-10-23	17.2500	17.7500	17.2500	17.7100	+5.229%	8	3,262	+282.552%
2025-10-22	16.9000	16.9000	16.7200	16.8300	-1.116%	5	3,270	+302.555%
2025-10-17	16.8000	17.0200	16.8000	17.0200	-1.047%	51	3,271	+298.061%
2025-10-16	17.5000	17.6500	17.2000	17.2000	+5.006%	7	3,316	+293.895%
2025-10-15	16.7500	17.0000	16.3800	16.3800	+3.934%	8	3,317	+313.614%
2025-10-14	15.5000	15.8000	15.0000	15.7600	+0.703%	8	3,314	+329.886%
2025-10-13	15.6500	15.6500	15.6500	15.6500	-10.724%	1	3,313	+332.907%
2025-10-10	18.3500	18.7000	17.0000	17.5300	+10.599%	14	3,314	+286.480%
2025-10-09	15.8500	15.8500	15.8500	15.8500	-7.742%	1	3,323	+327.445%
2025-10-08	17.1800	17.1800	17.1800	17.1800	+0.822%	1	3,323	+294.354%
2025-10-07	17.4500	17.7000	17.0400	17.0400	-1.275%	16	3,335	+297.594%
2025-10-06	17.5300	17.5300	17.2600	17.2600	-0.289%	14	3,335	+292.526%
2025-10-03	17.5500	17.5500	16.7900	17.3100	-0.802%	52	3,339	+291.392%
2025-10-02	15.3500	17.4500	15.3500	17.4500	+12.799%	19	3,368	+288.252%
2025-10-01	14.2500	15.4700	14.2500	15.4700	+13.333%	2	3,379	+337.944%
2025-09-30	13.6100	13.6500	13.1500	13.6500	-8.081%	10	3,379	+396.337%
2025-09-29	14.5500	14.9500	14.4000	14.8500	-5.414%	78	3,387	+356.229%
2025-09-26	15.4000	16.0300	14.8900	15.7000	+10.175%	115	3,441	+331.529%
2025-09-25	12.2000	14.2500	11.4000	14.2500	+18.750%	108	3,503	+375.439%
2025-09-24	9.9500	12.0000	9.9500	12.0000	+20.724%	39	3,492	+464.583%
2025-09-23	10.3200	10.6500	9.9400	9.9400	+5.520%	142	3,493	+581.590%
2025-09-22	10.0000	10.0500	9.3500	9.4200	-6.640%	64	3,563	+619.214%
2025-09-19	10.3000	10.6500	9.8100	10.0900	-8.356%	352	3,576	+571.457%
2025-09-18	11.2000	12.5800	9.5000	11.0100	+75.598%	431	3,293	+515.350%
2025-09-17	5.7000	6.4000	5.3500	6.2700	-4.128%	7	3,488	+980.542%
2025-09-16	6.3400	6.5400	6.3400	6.5400	+6.341%	9	3,492	+935.933%
2025-09-15	6.1500	6.5000	6.0000	6.1500	+7.895%	29	3,495	+1,001.626%
2025-09-12	5.9500	6.0000	5.7000	5.7000	-7.015%	77	3,512	+1,088.596%
2025-09-11	6.2000	6.3000	6.1300	6.1300	-1.920%	37	3,479	+1,005.220%
2025-09-10	5.9200	6.2500	5.9200	6.2500	+5.042%	173	3,445	+984.000%
2025-09-09	6.0500	6.2500	5.8600	5.9500	-1.815%	148	3,563	+1,038.655%
2025-09-08	6.0000	6.1900	5.9600	6.0600	-0.656%	24	3,495	+1,017.987%
2025-09-05	6.1500	6.1500	5.8500	6.1000	-0.489%	13	3,495	+1,010.656%
2025-09-04	5.6000	6.1300	5.6000	6.1300	+8.496%	26	3,491	+1,005.220%
2025-09-03	5.5300	5.7000	5.5300	5.6500	-2.586%	5	3,491	+1,099.115%
2025-09-02	5.7200	5.8500	5.6000	5.8000	-4.132%	32	3,492	+1,068.103%
2025-08-29	6.5000	6.5000	6.0300	6.0500	-7.634%	74	3,465	+1,019.835%
2025-08-28	6.6500	6.6500	6.3200	6.5500	+0.769%	25	3,465	+934.351%
2025-08-27	6.0700	6.5000	6.0700	6.5000	+8.333%	12	3,452	+942.308%
2025-08-26	6.2500	6.2500	5.9500	6.0000	-5.660%	51	3,451	+1,029.167%
2025-08-25	6.9100	6.9600	6.3500	6.3600	-3.927%	134	3,447	+965.252%
2025-08-22	5.8000	6.8500	5.8000	6.6200	+17.168%	188	3,443	+923.414%
2025-08-21	5.6800	5.7000	5.2000	5.6500	0.000%	68	3,378	+1,099.115%
2025-08-20	5.7400	5.8500	5.5500	5.6500	-19.286%	147	3,332	+1,099.115%
2025-08-19	6.8600	7.8500	6.8600	7.0000	+20.275%	609	3,263	+867.857%
2025-08-18	6.2500	6.6000	5.5000	5.8200	-11.145%	574	2,992	+1,064.089%
2025-08-15	6.6500	7.2500	6.2500	6.5500	+7.201%	368	2,697	+934.351%
2025-08-14	4.6000	6.2000	4.5000	6.1100	+28.632%	192	2,641	+1,008.838%
2025-08-13	4.1800	4.7500	4.1800	4.7500	+7.955%	943	2,609	+1,326.316%
2025-08-12	4.0200	4.4600	3.8500	4.4000	+18.919%	1,339	2,449	+1,439.773%
2025-08-11	3.7500	4.1000	3.7000	3.7000	+13.846%	152	1,797	+1,731.081%
2025-08-08	3.3100	3.3100	3.1800	3.2500	-1.515%	45	1,714	+1,984.615%
2025-08-07	3.5500	3.5500	3.2000	3.3000	-7.563%	49	1,671	+1,953.030%
2025-08-06	3.3500	3.6100	3.3000	3.5700	-0.833%	95	1,631	+1,797.759%
2025-08-05	3.5500	3.6500	3.5500	3.6000	+18.033%	236	1,539	+1,781.944%
2025-08-04	3.0900	3.1500	3.0500	3.0500	+1.329%	59	1,739	+2,121.311%
2025-08-01	3.1100	3.1100	2.9300	3.0100	-7.385%	190	1,682	+2,150.831%
2025-07-31	3.4500	3.4500	3.2000	3.2500	-6.609%	79	1,607	+1,984.615%
2025-07-30	3.6500	3.6500	3.4500	3.4800	-3.601%	73	1,575	+1,846.839%
2025-07-29	3.7000	3.7000	3.5500	3.6100	-5.000%	225	1,539	+1,776.731%
2025-07-28	4.2000	4.2000	3.8000	3.8000	-1.299%	52	1,495	+1,682.895%
2025-07-25	4.0000	4.1800	3.6500	3.8500	-25.962%	691	1,458	+1,659.740%
2025-07-24	5.5000	5.5000	5.2000	5.2000	-9.250%	115	836	+1,202.885%
2025-07-23	5.5000	5.8000	5.5000	5.7300	+0.175%	104	788	+1,082.373%
2025-07-22	5.7200	5.7200	5.7200	5.7200	-3.051%	10	789	+1,084.441%
2025-07-21	5.9000	5.9000	5.9000	5.9000	+4.796%	2	784	+1,048.305%
2025-07-18	5.6500	5.8000	5.4500	5.6300	+4.067%	55	786	+1,103.375%
2025-07-17	5.5000	5.5000	5.2500	5.4100	+3.048%	148	889	+1,152.311%
2025-07-16	5.3500	5.3500	5.2000	5.2500	-4.545%	87	851	+1,190.476%
2025-07-15	5.9000	5.9000	5.5000	5.5000	-5.172%	87	906	+1,131.818%
2025-07-14	5.6000	5.8000	5.6000	5.8000	-0.855%	17	825	+1,068.103%
2025-07-11	5.7000	5.8500	5.7000	5.8500	-5.797%	3	810	+1,058.120%
2025-07-10	6.0500	6.2100	6.0500	6.2100	+5.254%	98	810	+990.982%
2025-07-09	5.9000	5.9000	5.7900	5.9000	-4.221%	22	811	+1,048.305%
2025-07-08	6.0000	6.1600	6.0000	6.1600	+25.714%	6	791	+999.838%
2025-07-07	5.2500	5.2500	4.9000	4.9000	-10.909%	56	797	+1,282.653%
2025-07-03	5.5000	5.5000	5.5000	5.5000	+14.583%	2	819	+1,131.818%
2025-07-02	5.1000	5.1000	4.8000	4.8000	-13.514%	13	819	+1,311.458%
2025-07-01	6.0000	6.0000	5.5500	5.5500	+6.731%	18	808	+1,120.721%
2025-06-30	5.3000	5.3000	5.2000	5.2000	-5.797%	2	802	+1,202.885%
2025-06-27	5.7000	5.7000	5.5200	5.5200	+4.151%	7	801	+1,127.355%
2025-06-26	5.2500	5.3000	5.2500	5.3000	+1.533%	15	814	+1,178.302%
2025-06-25	5.4500	5.4500	5.2000	5.2200	-3.333%	7	822	+1,197.893%
2025-06-24	5.4000	5.5000	5.3500	5.4000	+18.681%	189	995	+1,154.630%
2025-06-23	4.5000	4.5500	4.5000	4.5500	-2.570%	12	843	+1,389.011%
2025-06-20	4.9500	4.9500	4.6700	4.6700	-4.694%	8	831	+1,350.749%
2025-06-18	4.9000	4.9000	4.9000	4.9000	+8.889%	20	848	+1,282.653%
2025-06-17	4.2500	4.9300	4.2500	4.5000	+4.651%	389	848	+1,405.556%
2025-06-16	4.3500	4.3500	4.3000	4.3000	+2.381%	12	481	+1,475.581%
2025-06-13	4.2000	4.2000	4.2000	4.2000	-2.326%	16	490	+1,513.095%
2025-06-12	4.2500	4.3500	4.2500	4.3000	0.000%	28	490	+1,475.581%
2025-06-11	5.2500	5.2500	4.1000	4.3000	-18.868%	75	494	+1,475.581%
2025-06-10	4.3000	5.3000	4.3000	5.3000	+24.706%	11	427	+1,178.302%
2025-06-09	4.2500	4.2500	4.2500	4.2500	+3.659%	1	423	+1,494.118%
2025-06-06	4.1200	4.1200	4.1000	4.1000	-3.529%	128	426	+1,552.439%
2025-06-05	4.2500	4.3000	4.2500	4.2500	+2.906%	323	435	+1,494.118%
2025-06-04	4.2500	4.2500	4.1300	4.1300	+0.732%	44	114	+1,540.436%
2025-06-03	4.1600	4.1600	4.1000	4.1000	+10.811%	41	114	+1,552.439%
2025-05-30	3.8000	3.8000	3.7000	3.7000	-9.535%	138	75	+1,731.081%
2025-05-29	4.0900	4.0900	4.0900	4.0900	-3.765%	5	18	+1,556.479%
2025-05-28	4.2800	4.3100	4.2000	4.2500	-2.299%	16	15	+1,494.118%
2025-05-27	4.3500	4.3500	4.3500	4.3500	0.000%	2	2	+1,457.471%