Dark

INTC20260918C37
INTC Sep 18 2026 37.00 Call (INTC260918C00037000)
option OPRA

EOD

Sep 2, 2026

53.50+6.046%(+3.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	51.9200	53.5000	51.9200	53.5000	+6.046%	15	6,000	0.000%
2026-09-01	49.8000	51.6000	49.8000	50.4500	-4.142%	3	6,004	+6.046%
2026-08-31	52.6300	52.6300	52.6300	52.6300	+0.209%	1	6,004	+1.653%
2026-08-28	54.9500	55.4100	52.5200	52.5200	+7.184%	41	6,004	+1.866%
2026-08-26	49.0000	49.0000	49.0000	49.0000	-3.296%	1	6,016	+9.184%
2026-08-24	48.9700	50.6800	48.9700	50.6700	-5.818%	7	6,017	+5.585%
2026-08-21	53.8000	53.8000	53.8000	53.8000	-2.536%	2	6,019	-0.558%
2026-08-20	55.2000	55.2000	55.2000	55.2000	-7.039%	3	6,019	-3.080%
2026-08-18	60.5200	60.5200	59.3700	59.3800	-14.376%	101	6,017	-9.902%
2026-08-13	69.3500	69.3500	69.3500	69.3500	+5.716%	1	6,107	-22.855%
2026-08-12	65.6000	65.6000	65.6000	65.6000	+5.670%	60	6,108	-18.445%
2026-08-10	60.9200	62.0800	60.9200	62.0800	-1.850%	1,989	6,108	-13.821%
2026-08-06	64.2000	64.2000	63.2500	63.2500	+11.473%	3	8,096	-15.415%
2026-07-30	56.7400	56.7400	56.7400	56.7400	+20.981%	1	8,096	-5.710%
2026-07-29	46.9000	46.9000	46.9000	46.9000	-7.331%	2	8,096	+14.072%
2026-07-28	48.3000	50.6100	48.3000	50.6100	-9.496%	23	8,098	+5.710%
2026-07-24	59.9400	59.9400	55.9200	55.9200	-14.821%	13	8,103	-4.328%
2026-07-23	65.6500	65.6500	65.6500	65.6500	+11.271%	1	8,103	-18.507%
2026-07-17	59.0000	59.0000	59.0000	59.0000	-2.753%	1	8,102	-9.322%
2026-07-16	60.6700	60.6700	60.6700	60.6700	-4.079%	1	8,103	-11.818%
2026-07-15	63.1600	63.2500	63.1600	63.2500	-5.456%	2	8,104	-15.415%
2026-07-13	66.8900	66.9000	65.3000	66.9000	-4.182%	5	8,106	-20.030%
2026-07-08	69.8200	69.8200	69.8200	69.8200	-4.369%	2	8,105	-23.374%
2026-07-07	73.7900	75.0000	73.0100	73.0100	-16.417%	9	8,106	-26.722%
2026-07-06	88.5000	88.5000	86.2000	87.3500	-6.468%	10	8,114	-38.752%
2026-07-01	93.3900	93.3900	93.3900	93.3900	+5.908%	1	8,121	-42.713%
2026-06-29	88.1800	88.1800	88.1800	88.1800	-6.440%	1	8,121	-39.329%
2026-06-24	98.6000	98.6000	94.2500	94.2500	-9.366%	4	8,121	-43.236%
2026-06-22	103.9900	103.9900	103.9900	103.9900	+6.112%	1	8,122	-48.553%
2026-06-18	95.7500	98.0000	95.7000	98.0000	+12.244%	254	8,193	-45.408%
2026-06-17	87.3100	87.3100	87.3100	87.3100	+7.260%	1	8,193	-38.724%
2026-06-12	81.4000	81.4000	81.4000	81.4000	+1.750%	3	8,193	-34.275%
2026-06-11	77.3500	80.0000	77.3500	80.0000	+8.181%	2	8,193	-33.125%
2026-06-04	73.9500	73.9500	73.9500	73.9500	-9.486%	1	8,193	-27.654%
2026-05-29	85.4400	85.4400	81.7000	81.7000	-2.518%	9	8,194	-34.517%
2026-05-28	83.0500	83.8100	83.0500	83.8100	+4.371%	7	8,203	-36.165%
2026-05-20	80.3000	80.3000	80.3000	80.3000	+13.099%	1	8,199	-33.375%
2026-05-18	72.7500	72.7500	71.0000	71.0000	-2.338%	4	8,200	-24.648%
2026-05-15	73.0100	73.0100	72.5400	72.7000	-13.627%	19	8,200	-26.410%
2026-05-12	89.0000	89.0000	83.6000	84.1700	-8.699%	9	8,210	-36.438%
2026-05-11	93.6500	93.6500	92.1900	92.1900	+14.012%	4	8,210	-41.968%
2026-05-08	80.8600	80.8600	80.8600	80.8600	+6.507%	1	8,218	-33.836%
2026-05-07	75.9200	75.9200	75.9200	75.9200	+0.823%	1	8,218	-29.531%
2026-05-06	74.9000	75.3000	74.9000	75.3000	+6.281%	5	8,218	-28.951%
2026-05-05	69.7100	70.8500	69.7100	70.8500	+17.399%	11	8,221	-24.488%
2026-05-04	60.7300	60.7300	60.3500	60.3500	-3.146%	32	8,231	-11.350%
2026-05-01	60.0300	62.3100	60.0300	62.3100	+9.489%	5	8,234	-14.139%
2026-04-30	55.9000	58.0000	55.9000	56.9100	-2.851%	13	8,234	-5.992%
2026-04-29	50.5000	58.5800	50.5000	58.5800	+22.809%	6	8,237	-8.672%
2026-04-28	46.3500	47.7000	46.3500	47.7000	-1.242%	41	8,240	+12.159%
2026-04-27	48.9400	48.9400	48.3000	48.3000	+5.875%	2	8,203	+10.766%
2026-04-24	45.0000	47.0000	44.1600	45.6200	+46.218%	129	8,204	+17.273%
2026-04-23	32.0900	32.0900	30.7500	31.2000	+3.243%	22	8,219	+71.474%
2026-04-22	32.1900	32.1900	30.2200	30.2200	-4.578%	11	8,233	+77.035%
2026-04-21	31.6700	31.6700	31.6700	31.6700	+6.240%	1	8,232	+68.930%
2026-04-20	30.8000	30.8000	29.5500	29.8100	-8.079%	17	8,232	+79.470%
2026-04-17	33.3700	33.7800	32.4300	32.4300	+1.566%	3	8,241	+64.971%
2026-04-16	30.5000	32.5000	30.5000	31.9300	+9.162%	10	8,242	+67.554%
2026-04-15	30.0800	30.0800	29.0000	29.2500	-3.529%	8	8,243	+82.906%
2026-04-13	29.0000	30.3200	28.5000	30.3200	+8.674%	6	8,249	+76.451%
2026-04-10	26.0800	28.0000	26.0800	27.9000	+4.887%	12	8,256	+91.756%
2026-04-09	25.8000	26.6000	25.8000	26.6000	+13.047%	9	8,260	+101.128%
2026-04-08	22.4000	24.1100	22.4000	23.5300	+28.089%	262	8,263	+127.369%
2026-04-07	18.3000	18.4700	18.2000	18.3700	+9.476%	70	8,277	+191.236%
2026-04-06	17.0000	17.5200	16.7800	16.7800	+3.901%	514	8,284	+218.832%
2026-04-02	14.1500	16.2000	13.6500	16.1500	+7.309%	106	8,792	+231.269%
2026-04-01	13.6000	15.0500	13.6000	15.0500	+46.829%	6	8,792	+255.482%
2026-03-31	10.0700	10.2500	10.0700	10.2500	+9.043%	2	8,798	+421.951%
2026-03-30	9.9000	10.0200	9.2600	9.4000	-15.695%	57	8,799	+469.149%
2026-03-27	11.3100	11.3100	11.1400	11.1500	-22.837%	16	8,853	+379.821%
2026-03-25	14.1200	14.4500	13.8200	14.4500	+27.425%	8	8,853	+270.242%
2026-03-24	11.4000	11.4700	11.2300	11.3400	-2.744%	8	8,855	+371.781%
2026-03-23	12.3500	12.4200	11.6600	11.6600	+0.086%	8	8,853	+358.834%
2026-03-20	12.6900	12.6900	11.6500	11.6500	-8.984%	6	8,856	+359.227%
2026-03-19	12.0000	12.8000	12.0000	12.8000	+4.405%	13	8,861	+317.969%
2026-03-18	12.2600	12.2600	12.2600	12.2600	+0.492%	1	8,862	+336.378%
2026-03-17	12.5200	12.5200	12.2000	12.2000	-17.007%	2	8,863	+338.525%
2026-03-16	15.1200	15.1200	14.7000	14.7000	+9.294%	11	8,863	+263.946%
2026-03-12	13.4500	13.4500	13.4500	13.4500	-10.333%	1	8,869	+297.770%
2026-03-11	15.0000	15.0000	15.0000	15.0000	+6.610%	1	8,869	+256.667%
2026-03-10	14.0700	14.0700	14.0700	14.0700	+19.745%	10	8,870	+280.242%
2026-03-09	11.2000	11.7500	11.2000	11.7500	+2.263%	3	8,870	+355.319%
2026-03-06	12.4400	12.4400	11.4000	11.4900	-11.274%	11	8,875	+365.622%
2026-03-05	13.2700	13.2800	12.9500	12.9500	-1.596%	10	8,874	+313.127%
2026-03-04	13.0500	13.1600	12.9500	13.1600	+16.357%	17	8,877	+306.535%
2026-03-03	10.3000	11.3100	10.3000	11.3100	-11.984%	6	8,879	+373.033%
2026-03-02	12.7700	12.8500	12.4100	12.8500	-1.457%	10	8,884	+316.342%
2026-02-27	12.8000	13.0400	12.8000	13.0400	-6.657%	6	8,888	+310.276%
2026-02-25	13.5700	13.9700	13.5700	13.9700	+22.009%	6	8,889	+282.963%
2026-02-23	11.8300	11.8500	11.4500	11.4500	-3.130%	12	8,889	+367.249%
2026-02-20	11.4000	11.9500	11.4000	11.8200	-6.635%	6	8,899	+352.623%
2026-02-19	12.6600	12.6600	12.6600	12.6600	-6.013%	10	8,898	+322.591%
2026-02-18	13.5300	13.5300	13.4700	13.4700	-2.884%	17	8,888	+297.179%
2026-02-17	13.3500	14.0000	13.3300	13.8700	-0.216%	19	8,904	+285.725%
2026-02-13	13.7200	13.9000	13.7200	13.9000	-0.714%	18	8,905	+284.892%
2026-02-12	14.4500	14.4500	14.0000	14.0000	-3.448%	2	8,905	+282.143%
2026-02-11	14.5000	14.5000	14.5000	14.5000	-15.942%	1	8,905	+268.966%
2026-02-09	15.8000	17.2500	14.8500	17.2500	-3.900%	5	8,905	+210.145%
2026-02-06	18.0500	18.0500	16.7400	17.9500	+18.482%	26	8,905	+198.050%
2026-02-05	14.9000	15.1500	14.9000	15.1500	+1.610%	3	8,907	+253.135%
2026-02-04	15.9900	16.0800	14.7500	14.9100	-7.963%	17	8,910	+258.820%
2026-02-03	16.8000	16.8300	15.7900	16.2000	-2.468%	19	8,927	+230.247%
2026-02-02	13.9000	16.6100	13.9000	16.6100	+8.562%	7	8,939	+222.095%
2026-01-29	14.7400	15.3000	14.7000	15.3000	-4.375%	14	8,942	+249.673%
2026-01-28	14.9500	16.0000	14.9500	16.0000	+36.986%	94	8,955	+234.375%
2026-01-27	11.7000	12.3500	11.6800	11.6800	+10.293%	13	9,028	+358.048%
2026-01-26	12.3100	12.3100	10.5900	10.5900	-13.902%	12	9,034	+405.194%
2026-01-23	14.2500	15.3500	12.3000	12.3000	-40.436%	72	9,033	+334.959%
2026-01-22	20.0500	20.7500	20.0500	20.6500	-0.145%	11	9,010	+159.080%
2026-01-21	18.0500	20.7100	18.0500	20.6800	+34.373%	166	9,012	+158.704%
2026-01-20	16.5000	16.7600	15.3200	15.3900	+4.694%	13	9,170	+247.628%
2026-01-16	14.7500	14.7500	14.7000	14.7000	-8.411%	7	9,168	+263.946%
2026-01-15	15.8000	16.3500	15.4500	16.0500	+0.564%	90	9,168	+233.333%
2026-01-14	16.0000	16.1800	15.2000	15.9600	+5.208%	25	9,173	+235.213%
2026-01-13	13.2800	15.6100	13.2800	15.1700	+19.449%	310	9,173	+252.670%
2026-01-12	12.7500	13.0300	12.2800	12.7000	-6.618%	10	9,329	+321.260%
2026-01-09	11.2000	13.6000	11.2000	13.6000	+38.352%	143	9,332	+293.382%
2026-01-08	10.0000	10.0000	9.8300	9.8300	-10.228%	36	9,340	+444.252%
2026-01-07	10.1600	12.8000	10.0000	10.9500	+25.000%	56	9,304	+388.584%
2026-01-05	10.2800	10.2800	8.7500	8.7600	+0.459%	19	9,342	+510.731%
2026-01-02	8.5000	9.0000	8.4000	8.7200	+21.111%	144	9,339	+513.532%
2025-12-31	7.5000	7.5000	7.1500	7.2000	-2.965%	121	9,326	+643.056%
2025-12-30	7.0500	7.7000	7.0500	7.4200	+11.747%	37	9,326	+621.024%
2025-12-29	6.5500	6.6400	6.4500	6.6400	+2.154%	1,268	9,345	+705.723%
2025-12-26	6.3400	6.6000	6.3400	6.5000	+1.721%	150	8,152	+723.077%
2025-12-24	6.2000	6.3900	6.1200	6.3900	-1.389%	102	8,006	+737.246%
2025-12-23	6.8400	6.8400	6.4500	6.4800	-5.401%	10	8,006	+725.617%
2025-12-22	7.3000	7.5000	6.8500	6.8500	-4.861%	310	8,004	+681.022%
2025-12-19	7.4500	7.5500	7.2000	7.2000	+6.667%	131	7,960	+643.056%
2025-12-18	6.8500	7.1500	6.7200	6.7500	-0.735%	240	7,869	+692.593%
2025-12-17	7.0000	7.0700	6.8000	6.8000	-10.053%	204	7,767	+686.765%
2025-12-16	7.7000	7.7000	7.5600	7.5600	-15.152%	38	7,768	+607.672%
2025-12-12	9.4200	9.5100	8.5500	8.9100	-2.088%	5	7,802	+500.449%
2025-12-11	9.3500	9.3500	9.1000	9.1000	-10.521%	104	7,803	+487.912%
2025-12-10	9.0500	10.1900	9.0500	10.1700	+4.845%	36	7,699	+426.057%
2025-12-09	9.8000	9.8500	9.7000	9.7000	+1.358%	13	7,668	+451.546%
2025-12-08	10.3300	10.3300	9.3500	9.5700	-10.561%	58	7,668	+459.039%
2025-12-05	11.4700	11.4700	10.7000	10.7000	+8.081%	18	7,709	+400.000%
2025-12-04	11.3500	11.3500	9.9000	9.9000	-21.429%	12	7,711	+440.404%
2025-12-03	12.4100	12.6100	11.9000	12.6000	+1.368%	363	7,711	+324.603%
2025-12-02	11.1500	12.4300	11.1500	12.4300	+27.096%	231	7,869	+330.410%
2025-12-01	9.8500	9.9500	9.3000	9.7800	+1.138%	26	7,850	+447.035%
2025-11-28	8.3000	9.6700	8.3000	9.6700	+30.499%	298	7,865	+453.257%
2025-11-26	7.2800	7.5100	7.2800	7.4100	+12.957%	245	7,900	+621.997%
2025-11-25	6.5000	6.7100	6.5000	6.5600	-5.202%	532	7,900	+715.549%
2025-11-24	6.6700	6.9200	6.6700	6.9200	+6.462%	42	7,527	+673.121%
2025-11-21	5.6000	6.5000	5.4500	6.5000	+10.169%	46	7,514	+723.077%
2025-11-20	7.0500	7.4300	5.9000	5.9000	-10.876%	479	7,502	+806.780%
2025-11-19	6.7000	6.9500	6.2500	6.6200	+4.416%	55	7,234	+708.157%
2025-11-18	5.0000	6.3500	5.0000	6.3400	+0.635%	28	7,286	+743.849%
2025-11-17	6.8300	6.9600	6.3000	6.3000	-8.696%	397	7,278	+749.206%
2025-11-14	6.7000	7.2000	6.6000	6.9000	-2.128%	557	7,208	+675.362%
2025-11-13	7.8800	7.8800	7.0000	7.0500	-17.544%	2,057	7,044	+658.865%
2025-11-12	8.4000	8.6500	8.4000	8.5500	-0.233%	512	5,961	+525.731%
2025-11-11	8.4000	8.5700	8.4000	8.5700	-3.382%	3	5,618	+524.271%
2025-11-10	9.6500	9.8200	8.6500	8.8700	+1.954%	85	5,618	+503.157%
2025-11-07	9.1000	9.1000	8.2500	8.7000	+2.353%	65	5,678	+514.943%
2025-11-06	8.6000	8.6000	8.1500	8.5000	-8.108%	24	5,668	+529.412%
2025-11-05	8.4600	9.2500	8.4600	9.2500	+9.209%	89	5,668	+478.378%
2025-11-04	8.4000	9.0000	8.4000	8.4700	-17.446%	92	5,661	+531.641%
2025-11-03	10.3500	10.3500	9.7000	10.2600	-5.872%	19	5,660	+421.442%
2025-10-31	10.8000	10.9000	10.6100	10.9000	-3.197%	8	5,660	+390.826%
2025-10-30	11.3000	11.5000	11.0000	11.2600	-3.761%	17	5,654	+375.133%
2025-10-29	11.0000	11.9100	11.0000	11.7000	+1.739%	27	5,654	+357.265%
2025-10-28	10.0500	12.3500	10.0500	11.5000	+15.927%	146	5,659	+365.217%
2025-10-27	9.7400	10.7000	9.7400	9.9200	+9.011%	38	5,767	+439.315%
2025-10-24	10.2000	10.9000	8.7800	9.1000	-1.087%	243	5,767	+487.912%
2025-10-23	8.4000	9.2000	8.4000	9.2000	+8.235%	31	5,691	+481.522%
2025-10-22	8.3500	8.7500	8.0000	8.5000	-8.207%	70	5,667	+529.412%
2025-10-21	9.3500	9.4100	9.1500	9.2600	-1.489%	102	5,737	+477.754%
2025-10-20	9.4000	9.7500	9.1000	9.4000	+9.942%	129	5,763	+469.149%
2025-10-17	8.2000	9.4500	8.2000	8.5500	+1.183%	106	5,766	+525.731%
2025-10-16	8.8500	9.0900	8.2000	8.4500	-3.429%	46	5,733	+533.136%
2025-10-15	7.6000	9.0400	7.6000	8.7500	+12.903%	102	5,716	+511.429%
2025-10-14	7.9500	8.2500	7.1600	7.7500	-9.884%	53	5,657	+590.323%
2025-10-13	8.4000	8.8000	8.2200	8.6000	+4.242%	96	5,646	+522.093%
2025-10-10	9.8500	9.8500	8.2500	8.2500	-7.303%	363	5,624	+548.485%
2025-10-09	8.8500	8.9000	8.2400	8.9000	+1.251%	242	5,589	+501.124%
2025-10-08	7.8000	8.7900	7.8000	8.7900	+3.412%	1,743	5,461	+508.646%
2025-10-07	8.2000	9.0000	8.0500	8.5000	+3.659%	59	4,065	+529.412%
2025-10-06	9.2000	9.5000	8.1500	8.2000	-0.726%	258	4,089	+552.439%
2025-10-03	8.9000	8.9000	8.2200	8.2600	-4.509%	134	4,111	+547.700%
2025-10-02	7.5000	8.6600	7.5000	8.6500	+12.484%	165	4,082	+518.497%
2025-10-01	6.4000	7.6900	6.4000	7.6900	+24.434%	227	4,036	+595.709%
2025-09-30	6.6500	6.8500	6.0500	6.1800	-11.714%	177	4,002	+765.696%
2025-09-29	7.8000	7.8000	6.6700	7.0000	-11.055%	176	4,046	+664.286%
2025-09-26	7.2200	8.1500	7.2000	7.8700	+15.735%	345	3,912	+579.797%
2025-09-25	5.0000	6.8500	4.9000	6.8000	+42.857%	158	3,795	+686.765%
2025-09-24	4.1500	4.7600	4.1000	4.7600	+25.263%	149	3,882	+1,023.950%
2025-09-23	3.5800	4.1200	3.5800	3.8000	+11.765%	189	3,887	+1,307.895%
2025-09-22	3.7000	3.7000	3.3000	3.4000	-5.556%	150	3,825	+1,473.529%
2025-09-19	4.0000	4.0000	3.4000	3.6000	-10.670%	237	3,788	+1,386.111%
2025-09-18	4.5000	5.1500	3.8500	4.0300	+130.286%	2,068	3,709	+1,227.543%
2025-09-17	1.7500	1.8000	1.6700	1.7500	-2.778%	77	2,479	+2,957.143%
2025-09-16	1.7600	1.8000	1.7100	1.8000	+7.143%	264	2,465	+2,872.222%
2025-09-15	1.7300	1.7600	1.6600	1.6800	+12.000%	29	2,219	+3,084.524%
2025-09-12	1.5100	1.5500	1.4800	1.5000	-8.537%	42	2,235	+3,466.667%
2025-09-11	1.6200	1.6800	1.6200	1.6400	+0.613%	64	2,220	+3,162.195%
2025-09-10	1.6000	1.6500	1.6000	1.6300	+1.875%	43	2,222	+3,182.209%
2025-09-09	1.5800	1.6000	1.5800	1.6000	-1.235%	12	2,255	+3,243.750%
2025-09-08	1.6100	1.6200	1.6100	1.6200	-0.613%	53	2,245	+3,202.469%
2025-09-05	1.5600	1.6300	1.5200	1.6300	+1.875%	1,310	2,205	+3,182.209%
2025-09-04	1.5000	1.6100	1.5000	1.6000	+10.345%	14	2,657	+3,243.750%
2025-09-03	1.4500	1.4500	1.4000	1.4500	-6.452%	25	2,652	+3,589.655%
2025-09-02	1.5700	1.5700	1.4900	1.5500	-5.488%	156	2,627	+3,351.613%
2025-08-29	1.6600	1.6900	1.6300	1.6400	-8.889%	6	2,695	+3,162.195%
2025-08-28	1.7900	1.8000	1.7900	1.8000	-2.703%	11	2,695	+2,872.222%
2025-08-27	1.8500	1.8600	1.7000	1.8500	+8.824%	1,292	2,690	+2,791.892%
2025-08-26	1.7600	1.8500	1.6900	1.7000	-10.526%	127	1,412	+3,047.059%
2025-08-25	2.1500	2.5000	1.8000	1.9000	-6.404%	241	1,317	+2,715.789%
2025-08-22	1.7700	2.2800	1.7000	2.0300	+30.128%	246	1,217	+2,535.468%
2025-08-21	1.5000	1.5800	1.4000	1.5600	-6.024%	75	1,058	+3,329.487%
2025-08-20	2.1300	2.1300	1.5700	1.6600	-21.698%	66	992	+3,122.892%
2025-08-19	2.4700	2.5500	2.1000	2.1200	+25.444%	987	961	+2,423.585%
2025-08-18	1.6900	1.6900	1.6900	1.6900	0.000%	1	1	+3,065.680%