Dark

INTC20260918C32
INTC Sep 18 2026 32.00 Call (INTC260918C00032000)
option OPRA

EOD

Sep 1, 2026

56.97-1.725%(-1.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	54.7900	56.9700	54.7700	56.9700	-1.725%	13	4,483	0.000%
2026-08-31	57.9700	57.9700	57.9700	57.9700	-3.528%	1	4,486	-1.725%
2026-08-28	59.9000	60.0900	59.9000	60.0900	+0.755%	2	4,485	-5.192%
2026-08-27	59.7000	59.7000	59.6400	59.6400	+4.889%	6	4,483	-4.477%
2026-08-25	57.0200	57.0400	56.8600	56.8600	+3.382%	3	4,494	+0.193%
2026-08-24	53.8100	55.5200	53.8100	55.0000	-5.902%	6	4,493	+3.582%
2026-08-21	59.8200	59.8200	58.3700	58.4500	-4.023%	13	4,493	-2.532%
2026-08-19	60.9000	60.9000	60.9000	60.9000	-16.712%	10	4,500	-6.453%
2026-08-17	72.4900	73.1200	72.4800	73.1200	+2.266%	5	4,500	-22.087%
2026-08-14	71.5000	71.5000	71.5000	71.5000	+1.275%	1	4,495	-20.322%
2026-08-12	70.6000	70.6000	70.6000	70.6000	+8.067%	4	4,495	-19.306%
2026-08-11	65.3300	65.3300	65.3300	65.3300	-1.804%	1	4,499	-12.797%
2026-08-10	65.4800	66.9400	65.4800	66.5300	-2.649%	1,371	4,500	-14.369%
2026-08-07	68.3400	68.3400	68.3400	68.3400	-0.942%	2	4,504	-16.637%
2026-08-06	68.9900	68.9900	68.9900	68.9900	-1.443%	1	4,506	-17.423%
2026-08-05	67.1600	70.0000	67.1600	70.0000	+33.308%	39	4,505	-18.614%
2026-07-29	52.5100	52.5100	52.5100	52.5100	-3.029%	1	4,536	+8.494%
2026-07-28	54.1500	54.1500	54.1500	54.1500	-15.417%	2	4,536	+5.208%
2026-07-24	65.0300	65.0300	64.0200	64.0200	-6.880%	11	4,538	-11.012%
2026-07-23	68.7500	68.7500	68.7500	68.7500	-2.689%	1	4,539	-17.135%
2026-07-21	70.6500	70.6500	70.6500	70.6500	+8.642%	1	4,538	-19.363%
2026-07-16	65.0300	65.0300	65.0300	65.0300	-7.047%	1	4,538	-12.394%
2026-07-15	74.7000	74.7000	69.9600	69.9600	-24.612%	3	4,539	-18.568%
2026-07-06	92.8000	92.8000	92.8000	92.8000	-3.414%	18	4,538	-38.610%
2026-07-01	96.0800	96.0800	96.0800	96.0800	-1.325%	1	4,556	-40.706%
2026-06-26	97.9500	97.9500	97.3700	97.3700	-1.646%	24	4,557	-41.491%
2026-06-24	99.0500	99.0500	98.9900	99.0000	-3.415%	4	4,580	-42.455%
2026-06-18	102.1000	102.5000	102.1000	102.5000	+4.592%	2	4,579	-44.420%
2026-06-15	98.0000	98.0000	98.0000	98.0000	+23.581%	1	4,579	-41.867%
2026-06-08	79.3000	79.3000	79.3000	79.3000	+1.498%	1	4,579	-28.159%
2026-06-04	78.1300	78.1300	78.1300	78.1300	-13.025%	4	4,580	-27.083%
2026-05-29	89.8300	89.8300	89.8300	89.8300	+1.906%	1	4,582	-36.580%
2026-05-27	88.1500	88.1500	88.1500	88.1500	-2.575%	1	4,582	-35.372%
2026-05-26	87.5600	90.4800	87.5600	90.4800	+4.000%	2	4,582	-37.036%
2026-05-22	87.0000	87.0000	87.0000	87.0000	+15.201%	1	4,581	-34.517%
2026-05-18	77.0000	77.0000	75.5200	75.5200	-12.694%	4	4,581	-24.563%
2026-05-14	86.5000	86.5000	86.5000	86.5000	-1.492%	12	4,585	-34.139%
2026-05-12	93.1000	93.3500	87.8100	87.8100	-9.005%	3	4,597	-35.121%
2026-05-11	94.7100	96.5000	94.7100	96.5000	-2.328%	8	4,597	-40.964%
2026-05-08	85.2200	98.8000	85.2200	98.8000	+23.500%	55	4,593	-42.338%
2026-05-06	80.0000	80.0000	80.0000	80.0000	+22.511%	10	4,597	-28.788%
2026-05-04	65.3000	65.3000	65.3000	65.3000	+4.900%	5	4,597	-12.757%
2026-04-29	55.5500	62.2500	55.5500	62.2500	+18.798%	26	4,602	-8.482%
2026-04-28	52.4000	52.4000	52.4000	52.4000	-1.762%	5	4,580	+8.721%
2026-04-27	53.1500	53.3400	52.1000	53.3400	+6.680%	9	4,585	+6.805%
2026-04-24	49.8500	52.2700	49.8500	50.0000	+44.928%	44	4,592	+13.940%
2026-04-22	34.5000	34.5000	34.5000	34.5000	-1.793%	3	4,579	+65.130%
2026-04-21	35.1300	35.1300	35.1300	35.1300	+1.767%	1	4,582	+62.169%
2026-04-20	34.5200	34.5200	34.5200	34.5200	-10.338%	2	4,583	+65.035%
2026-04-17	38.8000	38.8000	38.5000	38.5000	+4.705%	52	4,585	+47.974%
2026-04-16	35.2300	36.7700	35.2300	36.7700	+8.787%	6	4,585	+54.936%
2026-04-15	33.3900	33.8000	33.1900	33.8000	-0.442%	30	4,586	+68.550%
2026-04-13	32.7500	33.9500	32.7500	33.9500	+5.763%	14	4,612	+67.806%
2026-04-10	31.7900	32.1000	31.7900	32.1000	+5.246%	4	4,612	+77.477%
2026-04-09	29.8800	30.5000	29.7500	30.5000	+8.156%	22	4,613	+86.787%
2026-04-08	25.1100	28.2000	25.1100	28.2000	+24.779%	132	4,633	+102.021%
2026-04-07	22.2500	22.6000	22.2500	22.6000	+9.337%	10	4,645	+152.080%
2026-04-06	22.0000	22.0000	20.3000	20.6700	+5.729%	16	4,646	+175.617%
2026-04-02	17.7000	19.7600	17.7000	19.5500	+8.310%	3	4,652	+191.407%
2026-04-01	17.4400	18.0500	17.4400	18.0500	+42.126%	15	4,652	+215.623%
2026-03-30	13.5200	13.6200	12.4900	12.7000	-17.048%	19	4,652	+348.583%
2026-03-26	15.7500	15.7500	15.3100	15.3100	+2.340%	3	4,643	+272.110%
2026-03-23	14.9500	14.9600	14.9500	14.9600	-2.477%	5	4,644	+280.816%
2026-03-18	15.3400	15.3400	15.3400	15.3400	+1.388%	1	4,644	+271.382%
2026-03-17	15.1300	15.1300	15.1300	15.1300	-13.985%	2	4,645	+276.537%
2026-03-16	17.5900	17.5900	17.5900	17.5900	+6.028%	1	4,647	+223.877%
2026-03-12	16.5900	16.5900	16.5900	16.5900	-6.483%	1	4,648	+243.400%
2026-03-10	17.7400	17.7400	17.7400	17.7400	+23.624%	1	4,648	+221.139%
2026-03-04	14.3500	14.3500	14.3500	14.3500	+0.209%	12	4,649	+297.003%
2026-03-03	14.0600	14.3200	14.0600	14.3200	-7.314%	3	4,649	+297.835%
2026-03-02	15.4500	15.4500	15.4500	15.4500	-11.309%	1	4,646	+268.738%
2026-02-25	16.4900	17.4200	16.4000	17.4200	+3.444%	280	4,704	+227.038%
2026-02-24	16.8400	16.8400	16.8400	16.8400	+11.745%	1	4,704	+238.302%
2026-02-23	15.1000	15.1000	15.0700	15.0700	-0.659%	2	4,704	+278.036%
2026-02-20	15.0600	15.2500	14.9500	15.1700	-2.381%	1,013	4,705	+275.544%
2026-02-19	15.5400	15.5400	15.5400	15.5400	-8.047%	7	4,640	+266.602%
2026-02-17	16.9000	16.9000	16.9000	16.9000	-9.529%	2	4,634	+237.101%
2026-02-12	18.6800	18.6800	18.6800	18.6800	+1.028%	1	4,636	+204.979%
2026-02-11	18.3500	18.4900	18.3500	18.4900	-8.147%	6	4,636	+208.112%
2026-02-09	20.1300	20.1300	20.1300	20.1300	-6.372%	1	4,637	+183.010%
2026-02-06	20.6400	21.5900	20.6400	21.5000	+10.825%	33	4,638	+164.977%
2026-02-04	18.7300	19.4000	18.7300	19.4000	-2.757%	3	4,611	+193.660%
2026-02-03	19.9500	19.9500	19.9500	19.9500	+6.571%	1	4,610	+185.564%
2026-02-02	18.6800	18.7200	18.6800	18.7200	-1.214%	2	4,610	+204.327%
2026-01-30	19.2000	19.2500	18.9500	18.9500	+2.989%	20	4,609	+200.633%
2026-01-28	19.0600	19.0600	18.4000	18.4000	+22.830%	6	4,627	+209.620%
2026-01-27	14.9800	14.9800	14.9800	14.9800	+7.000%	1	4,629	+280.307%
2026-01-26	14.8500	14.8500	13.9500	14.0000	-10.828%	22	4,629	+306.929%
2026-01-23	17.0000	17.2500	15.7000	15.7000	-36.514%	73	4,631	+262.866%
2026-01-22	23.8000	24.7300	23.8000	24.7300	+5.594%	20	4,667	+130.368%
2026-01-21	22.2500	24.2000	22.2000	23.4200	+16.808%	103	4,668	+143.254%
2026-01-20	20.2000	20.2000	20.0500	20.0500	+9.743%	4	4,666	+184.140%
2026-01-16	20.0700	20.0700	18.0300	18.2700	-8.650%	11	4,663	+211.823%
2026-01-15	19.5200	20.0000	19.3600	20.0000	+6.496%	15	4,663	+184.850%
2026-01-14	18.8500	19.4000	18.7800	18.7800	+2.343%	34	4,664	+203.355%
2026-01-13	17.2500	18.8000	17.1000	18.3500	+17.402%	155	4,679	+210.463%
2026-01-12	15.8000	15.8000	15.6300	15.6300	-6.126%	5	4,675	+264.491%
2026-01-09	15.4300	16.6500	15.1400	16.6500	+16.028%	37	4,675	+242.162%
2026-01-07	13.2200	15.7000	13.2200	14.3500	+22.650%	41	4,686	+297.003%
2026-01-06	11.7000	11.7000	11.7000	11.7000	+1.299%	1	4,698	+386.923%
2026-01-05	11.6000	11.6000	11.5500	11.5500	+15.040%	52	4,698	+393.247%
2025-12-30	9.4000	10.3400	9.4000	10.0400	+9.130%	62	4,698	+467.430%
2025-12-29	9.2000	9.2000	9.2000	9.2000	+3.139%	1	4,694	+519.239%
2025-12-26	8.9200	8.9200	8.9200	8.9200	+6.699%	1	4,695	+538.677%
2025-12-24	7.9000	8.3600	7.9000	8.3600	-7.008%	6	4,695	+581.459%
2025-12-23	9.0100	9.0100	8.9900	8.9900	-3.333%	16	4,695	+533.704%
2025-12-22	9.6300	9.6300	9.3000	9.3000	-7.186%	2	4,709	+512.581%
2025-12-19	9.9000	10.0200	9.9000	10.0200	+8.913%	21	4,708	+468.563%
2025-12-18	9.9000	9.9000	8.8000	9.2000	-1.075%	128	4,691	+519.239%
2025-12-17	10.2000	10.2000	9.3000	9.3000	-7.921%	28	4,586	+512.581%
2025-12-16	10.1000	10.1000	10.1000	10.1000	-0.493%	14	4,610	+464.059%
2025-12-15	10.0000	10.3700	10.0000	10.1500	-3.333%	6	4,624	+461.281%
2025-12-12	11.5300	11.5300	10.5000	10.5000	-12.863%	7	4,623	+442.571%
2025-12-11	12.0600	12.0600	12.0500	12.0500	-7.308%	10	4,620	+372.780%
2025-12-10	11.9500	13.0000	11.9500	13.0000	+3.421%	5	4,620	+338.231%
2025-12-09	12.5000	12.5800	12.4300	12.5700	+2.445%	23	4,620	+353.222%
2025-12-08	13.8500	13.8500	11.8400	12.2700	-11.408%	117	4,602	+364.303%
2025-12-05	13.8500	14.0000	13.8500	13.8500	+9.227%	24	4,664	+311.336%
2025-12-04	14.2000	14.2500	12.6800	12.6800	-18.457%	105	4,643	+349.290%
2025-12-03	15.0000	15.5500	15.0000	15.5500	+1.834%	13	4,644	+266.367%
2025-12-02	12.9500	15.5200	12.9500	15.2700	+25.472%	88	4,649	+273.084%
2025-12-01	12.0500	12.2500	12.0500	12.1700	+5.826%	13	4,683	+368.118%
2025-11-28	11.5000	11.5000	11.5000	11.5000	+21.053%	3	4,681	+395.391%
2025-11-26	9.5900	9.5900	9.5000	9.5000	+8.077%	2	4,680	+499.684%
2025-11-24	9.3200	9.3200	8.7900	8.7900	+9.193%	8	4,680	+548.123%
2025-11-21	8.0000	8.0500	8.0000	8.0500	-7.577%	1,505	4,676	+607.702%
2025-11-20	9.5000	9.8000	8.7100	8.7100	+3.690%	27	3,205	+554.076%
2025-11-19	8.4000	8.4000	8.4000	8.4000	+1.695%	1	3,225	+578.214%
2025-11-18	8.1500	8.2600	7.7200	8.2600	+0.243%	639	3,225	+589.709%
2025-11-17	8.9900	9.0600	8.2400	8.2400	-14.077%	179	3,205	+591.383%
2025-11-14	8.5900	9.5900	8.5900	9.5900	+2.897%	10	3,283	+494.056%
2025-11-13	9.7000	9.7000	9.3200	9.3200	-14.417%	9	3,289	+511.266%
2025-11-12	11.0900	11.0900	10.8900	10.8900	-1.537%	4	3,296	+423.140%
2025-11-11	11.0200	11.0600	11.0200	11.0600	-2.641%	102	3,297	+415.099%
2025-11-10	12.0600	12.0600	11.3600	11.3600	+7.678%	6	3,297	+401.496%
2025-11-07	10.7500	10.7500	10.5500	10.5500	-1.125%	7	3,298	+440.000%
2025-11-06	10.6000	10.9500	10.6000	10.6700	-3.700%	22	3,301	+433.927%
2025-11-05	10.9800	11.1000	10.9800	11.0800	+1.651%	16	3,321	+414.170%
2025-11-04	11.3000	11.6100	10.6700	10.9000	-9.167%	121	3,335	+422.661%
2025-11-03	12.6700	12.6700	12.0000	12.0000	-12.791%	13	3,320	+374.750%
2025-10-30	12.3000	13.9000	12.3000	13.7600	-2.756%	14	3,320	+314.026%
2025-10-29	14.3200	14.3900	13.8500	14.1500	+1.799%	7	3,322	+302.615%
2025-10-28	13.3500	15.0500	13.3500	13.9000	+10.757%	53	3,320	+309.856%
2025-10-27	11.8000	13.3000	11.8000	12.5500	+10.573%	97	3,364	+353.944%
2025-10-24	13.0700	13.1500	11.2500	11.3500	+0.889%	99	3,364	+401.938%
2025-10-23	11.0000	11.3000	11.0000	11.2500	+6.132%	6	3,377	+406.400%
2025-10-22	11.2100	11.3300	10.5000	10.6000	-8.621%	22	3,377	+437.453%
2025-10-21	11.6000	11.6000	11.6000	11.6000	-0.600%	2	3,377	+391.121%
2025-10-20	11.4800	11.8000	11.4800	11.6700	+5.611%	26	3,379	+388.175%
2025-10-17	10.8500	11.0500	10.7500	11.0500	+3.659%	17	3,358	+415.566%
2025-10-16	11.3000	11.3000	10.4700	10.6600	-2.470%	12	3,373	+434.428%
2025-10-15	10.3500	10.9500	10.3500	10.9300	+5.400%	11	3,366	+421.226%
2025-10-14	9.3500	10.3700	9.0000	10.3700	-5.297%	52	3,358	+449.373%
2025-10-13	10.6500	11.0900	10.5500	10.9500	-0.905%	45	3,370	+420.274%
2025-10-10	11.4500	11.6500	10.9000	11.0500	+1.750%	25	3,381	+415.566%
2025-10-09	10.9000	11.1500	10.4000	10.8600	+1.401%	56	3,377	+424.586%
2025-10-08	10.0000	11.1400	9.7900	10.7100	-0.372%	149	3,392	+431.933%
2025-10-07	10.4800	10.9000	10.0800	10.7500	+2.871%	17	3,385	+429.953%
2025-10-06	11.2700	11.2700	10.4000	10.4500	-0.665%	41	3,376	+445.167%
2025-10-03	10.8900	11.0000	9.8500	10.5200	-2.952%	132	3,366	+441.540%
2025-10-02	9.6500	10.8400	9.4000	10.8400	+12.332%	65	3,339	+425.554%
2025-10-01	8.3000	9.6500	8.0800	9.6500	+22.152%	160	3,350	+490.363%
2025-09-30	8.3000	8.3000	7.7500	7.9000	-12.222%	163	3,336	+621.139%
2025-09-29	9.0000	9.0500	8.4200	9.0000	-9.091%	94	3,243	+533.000%
2025-09-26	9.2000	10.2000	9.1200	9.9000	+17.160%	195	3,212	+475.455%
2025-09-25	7.1500	8.7300	6.5000	8.4500	+34.127%	197	3,187	+574.201%
2025-09-24	5.3000	6.5000	5.3000	6.3000	+23.772%	608	3,137	+804.286%
2025-09-23	5.5000	5.6500	5.0900	5.0900	+8.298%	152	3,026	+1,019.253%
2025-09-22	5.1800	5.2500	4.7000	4.7000	-6.931%	378	2,954	+1,112.128%
2025-09-19	5.5000	5.6000	4.8500	5.0500	-10.777%	172	3,072	+1,028.119%
2025-09-18	3.8500	6.9500	3.8500	5.6600	+121.094%	3,606	3,037	+906.537%
2025-09-17	2.6000	2.7000	2.5600	2.5600	-7.581%	35	1,695	+2,125.391%
2025-09-16	2.6800	2.8000	2.6700	2.7700	+7.782%	24	1,686	+1,956.679%
2025-09-15	2.6700	2.6800	2.5600	2.5700	+11.739%	7	1,686	+2,116.732%
2025-09-12	2.5000	2.5800	2.3000	2.3000	-6.883%	25	1,684	+2,376.957%
2025-09-11	2.4900	2.5600	2.4700	2.4700	+4.661%	45	1,684	+2,206.478%
2025-09-10	2.5900	2.5900	2.3600	2.3600	-1.667%	2	1,639	+2,313.983%
2025-09-09	2.6000	2.6000	2.4000	2.4000	-1.639%	45	1,639	+2,273.750%
2025-09-08	2.3800	2.4400	2.3800	2.4400	0.000%	21	1,601	+2,234.836%
2025-09-05	2.3500	2.4800	2.3200	2.4400	+9.417%	24	1,581	+2,234.836%
2025-09-04	2.2300	2.2300	2.2300	2.2300	0.000%	32	1,561	+2,454.709%
2025-09-03	2.3900	2.3900	2.2200	2.2300	-0.889%	22	1,561	+2,454.709%
2025-09-02	2.7200	2.7200	2.2500	2.2500	-9.639%	101	1,547	+2,432.000%
2025-08-29	2.5300	2.5600	2.4900	2.4900	-7.435%	25	1,523	+2,187.952%
2025-08-28	2.6500	2.7600	2.6500	2.6900	-2.182%	102	1,523	+2,017.844%
2025-08-27	2.7100	2.7500	2.7100	2.7500	+6.178%	4	1,423	+1,971.636%
2025-08-26	2.8500	2.8500	2.5600	2.5900	-7.500%	18	1,423	+2,099.614%
2025-08-25	3.1500	3.1500	2.7500	2.8000	-3.448%	22	1,420	+1,934.643%
2025-08-22	2.7000	3.3000	2.7000	2.9000	+19.835%	125	1,419	+1,864.483%
2025-08-20	2.5900	2.5900	2.3500	2.4200	-24.375%	68	1,440	+2,254.132%
2025-08-19	2.9800	3.6000	2.9800	3.2000	+26.482%	527	1,480	+1,680.313%
2025-08-18	2.7600	2.7600	2.3900	2.5300	-13.946%	17	1,073	+2,151.779%
2025-08-15	2.9000	3.3000	2.9000	2.9400	+20.000%	107	1,066	+1,837.755%
2025-08-14	1.8500	2.4500	1.8500	2.4500	+32.432%	222	1,031	+2,225.306%
2025-08-13	1.8400	1.8900	1.8000	1.8500	+55.462%	15	827	+2,979.459%
2025-08-07	1.1900	1.1900	1.1900	1.1900	-6.299%	1	822	+4,687.395%
2025-08-06	1.2700	1.2700	1.2700	1.2700	-7.299%	1	821	+4,385.827%
2025-08-05	1.4000	1.4000	1.3700	1.3700	+28.037%	6	821	+4,058.394%
2025-08-04	1.0800	1.0800	1.0700	1.0700	+2.885%	17	816	+5,224.299%
2025-08-01	0.9700	1.0800	0.9700	1.0400	-9.565%	40	799	+5,377.885%
2025-07-31	1.1200	1.1800	1.1200	1.1500	-7.258%	7	763	+4,853.913%
2025-07-30	1.2400	1.2400	1.2400	1.2400	+0.813%	63	759	+4,494.355%
2025-07-29	1.3300	1.3300	1.2300	1.2300	-12.143%	653	696	+4,531.707%
2025-07-28	1.4700	1.4700	1.4000	1.4000	+3.704%	36	60	+3,969.286%
2025-07-25	1.2500	1.3500	1.2500	1.3500	-35.714%	5	25	+4,120.000%
2025-07-24	2.0000	2.1000	2.0000	2.1000	-9.871%	2	22	+2,612.857%
2025-07-15	2.3300	2.3300	2.3300	2.3300	-0.851%	1	20	+2,345.064%
2025-07-11	2.3500	2.3500	2.3500	2.3500	-8.915%	1	20	+2,324.255%
2025-07-10	2.5100	2.5800	2.5100	2.5800	0.000%	19	19	+2,108.140%