Dark

INTC20260918C40
INTC Sep 18 2026 40.00 Call (INTC260918C00040000)
option OPRA

EOD

Jul 16, 2026

56.51-10.670%(-6.75)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	59.5900	59.5900	56.5100	56.5100	-10.670%	13	6,704	0.000%
2026-07-15	63.2600	63.2600	63.2600	63.2600	-3.169%	1	6,698	-10.670%
2026-07-14	65.3300	65.3300	65.3300	65.3300	-0.412%	1	6,699	-13.501%
2026-07-13	65.6000	65.6000	65.6000	65.6000	-7.332%	2	6,698	-13.857%
2026-07-10	70.7900	70.7900	70.7900	70.7900	-3.543%	1	6,700	-20.172%
2026-07-09	73.3900	73.3900	73.3900	73.3900	+5.597%	2	6,699	-23.000%
2026-07-08	69.5000	69.5000	69.5000	69.5000	+0.072%	3	6,701	-18.691%
2026-07-07	73.0000	73.0000	69.4500	69.4500	-17.174%	6	6,703	-18.632%
2026-07-06	85.6900	85.6900	83.8500	83.8500	+6.368%	3	6,704	-32.606%
2026-07-02	81.8700	81.8700	78.8300	78.8300	-9.909%	12	6,694	-28.314%
2026-06-29	81.7000	87.5000	81.7000	87.5000	-1.906%	7	6,694	-35.417%
2026-06-26	89.2000	89.2000	89.2000	89.2000	-2.300%	1	6,698	-36.648%
2026-06-24	91.3500	91.3500	91.3000	91.3000	-3.335%	4	6,699	-38.105%
2026-06-18	93.5000	94.4500	93.5000	94.4500	+15.961%	58	6,743	-40.169%
2026-06-17	81.4500	81.4500	81.4500	81.4500	+0.942%	1	6,743	-30.620%
2026-06-16	86.0000	86.0000	80.6900	80.6900	-9.051%	13	6,743	-29.967%
2026-06-15	88.7200	88.7200	88.7200	88.7200	+6.892%	1	6,746	-36.305%
2026-06-12	83.0000	83.0000	83.0000	83.0000	+5.063%	2	6,746	-31.916%
2026-06-11	77.7300	79.0000	77.7300	79.0000	+28.080%	11	6,746	-28.468%
2026-06-09	70.2000	70.2000	61.6800	61.6800	-14.393%	4	6,747	-8.382%
2026-06-08	72.2000	72.2000	72.0500	72.0500	+17.999%	5	6,750	-21.568%
2026-06-05	62.9200	62.9200	61.0600	61.0600	-15.872%	6	6,751	-7.452%
2026-06-03	72.5700	72.7300	72.3000	72.5800	+6.814%	32	6,753	-22.141%
2026-06-02	66.8000	67.9500	66.8000	67.9500	-4.296%	9	6,772	-16.836%
2026-06-01	68.5000	71.0000	68.5000	71.0000	-10.183%	6	6,781	-20.408%
2026-05-29	79.0500	79.0500	79.0500	79.0500	-2.970%	1	6,786	-28.514%
2026-05-28	81.4700	81.4700	81.4700	81.4700	+2.157%	1	6,786	-30.637%
2026-05-27	78.8800	79.7500	78.8800	79.7500	-4.089%	2	6,786	-29.141%
2026-05-26	81.0000	83.1500	81.0000	83.1500	+1.217%	6	6,786	-32.038%
2026-05-22	81.6000	82.1500	81.6000	82.1500	+4.583%	2	6,787	-31.211%
2026-05-21	77.5000	78.5500	77.5000	78.5500	-0.305%	3	6,787	-28.059%
2026-05-20	77.2000	78.7900	77.2000	78.7900	+23.109%	3	6,787	-28.278%
2026-05-19	64.0000	64.0000	64.0000	64.0000	-6.923%	18	6,794	-11.703%
2026-05-18	69.6000	69.6000	65.0500	68.7600	-10.422%	9	6,794	-17.816%
2026-05-14	76.7600	76.7600	76.7600	76.7600	-7.917%	5	6,794	-26.381%
2026-05-13	83.3600	83.3600	83.3600	83.3600	+6.313%	1	6,800	-32.210%
2026-05-12	84.1000	84.1000	78.4100	78.4100	-11.411%	2	6,800	-27.930%
2026-05-11	87.9400	88.5100	86.4800	88.5100	+12.551%	14	6,800	-36.154%
2026-05-08	78.0000	78.6400	78.0000	78.6400	+11.546%	2	6,811	-28.141%
2026-05-07	72.2000	73.3000	70.5000	70.5000	-2.328%	55	6,812	-19.844%
2026-05-06	71.0000	72.5000	71.0000	72.1800	+3.100%	32	6,864	-21.710%
2026-05-05	69.4600	70.2600	69.4600	70.0100	+20.541%	18	6,861	-19.283%
2026-05-04	60.0000	60.1500	58.0800	58.0800	-2.844%	44	6,871	-2.703%
2026-05-01	59.2400	60.9200	59.2400	59.7800	+10.072%	17	6,869	-5.470%
2026-04-30	54.3000	54.8500	54.3000	54.3100	-1.344%	7	6,869	+4.051%
2026-04-29	49.5000	55.1000	49.5000	55.0500	+21.016%	33	6,872	+2.652%
2026-04-27	48.0700	48.0700	45.4900	45.4900	+4.864%	38	6,873	+24.225%
2026-04-24	43.3200	46.0000	42.1200	43.3800	+49.638%	124	6,904	+30.267%
2026-04-23	30.0000	30.1500	28.9900	28.9900	+3.536%	8	6,864	+94.929%
2026-04-22	28.2500	28.3000	28.0000	28.0000	-2.269%	4	6,866	+101.821%
2026-04-21	29.0000	29.2000	28.6500	28.6500	+3.430%	10	6,869	+97.243%
2026-04-20	27.7000	27.7000	27.7000	27.7000	-6.577%	1	6,869	+104.007%
2026-04-17	30.7000	31.8000	29.6500	29.6500	-1.821%	88	6,870	+90.590%
2026-04-16	29.2000	30.2000	29.2000	30.2000	+13.109%	20	6,938	+87.119%
2026-04-15	26.6200	26.7000	26.6200	26.7000	+8.537%	2	6,948	+111.648%
2026-04-14	25.2000	25.2000	24.6000	24.6000	-9.392%	5	6,950	+129.715%
2026-04-13	24.9500	27.8000	24.9500	27.1500	+6.055%	22	6,950	+108.140%
2026-04-10	24.7800	25.7500	24.7800	25.6000	+5.306%	97	6,951	+120.742%
2026-04-09	21.7500	24.3100	21.7500	24.3100	+12.546%	47	6,942	+132.456%
2026-04-08	18.2000	21.8000	18.2000	21.6000	+32.029%	175	6,944	+161.620%
2026-04-07	17.0000	17.0000	15.5800	16.3600	+11.368%	30	6,932	+245.416%
2026-04-06	15.5000	15.9000	14.6500	14.6900	-0.407%	197	6,941	+284.683%
2026-04-02	12.6000	14.7500	12.6000	14.7500	+14.519%	69	6,917	+283.119%
2026-04-01	11.8000	13.1000	11.8000	12.8800	+39.093%	52	6,917	+338.742%
2026-03-31	8.3500	9.4000	8.3500	9.2600	+19.484%	17	6,917	+510.259%
2026-03-30	8.8300	8.9400	7.7500	7.7500	-17.112%	137	6,915	+629.161%
2026-03-27	9.3500	9.6600	9.2000	9.3500	-8.780%	240	6,933	+504.385%
2026-03-26	10.7000	10.7000	10.2500	10.2500	-15.568%	21	6,934	+451.317%
2026-03-25	11.1500	12.3500	11.1500	12.1400	+23.249%	28	6,929	+365.486%
2026-03-24	9.6300	10.0000	9.6300	9.8500	-2.379%	31	6,928	+473.706%
2026-03-23	10.9000	10.9000	9.8000	10.0900	+0.900%	76	6,910	+460.059%
2026-03-20	12.0500	12.0500	10.0000	10.0000	-12.664%	42	6,846	+465.100%
2026-03-19	10.0000	11.4500	10.0000	11.4500	+7.512%	8	6,819	+393.537%
2026-03-18	10.4000	10.6500	10.2500	10.6500	+6.500%	11	6,814	+430.610%
2026-03-17	10.8500	10.9100	9.9500	10.0000	-14.530%	195	6,811	+465.100%
2026-03-16	13.2400	13.2400	11.7000	11.7000	+3.723%	20	6,763	+382.991%
2026-03-12	12.5300	12.5300	11.2800	11.2800	-13.231%	71	6,758	+400.975%
2026-03-11	12.2500	13.0000	12.2500	13.0000	+2.605%	4	6,720	+334.692%
2026-03-10	11.6000	12.6700	11.6000	12.6700	+24.216%	9	6,720	+346.014%
2026-03-09	8.8000	10.4600	8.8000	10.2000	-4.494%	3	6,724	+454.020%
2026-03-06	10.8200	10.8200	10.6800	10.6800	-6.069%	10	6,725	+429.120%
2026-03-05	11.3500	11.4200	11.3000	11.3700	-1.044%	24	6,724	+397.010%
2026-03-04	9.9300	11.4900	9.7000	11.4900	+18.332%	20	6,731	+391.819%
2026-03-03	9.1500	9.8500	9.0000	9.7100	-10.342%	25	6,718	+481.977%
2026-03-02	11.0000	11.0000	10.8300	10.8300	-3.304%	2	6,700	+421.791%
2026-02-27	11.0000	11.2000	11.0000	11.2000	+0.358%	13	6,699	+404.554%
2026-02-26	12.1400	12.1400	10.6300	11.1600	-9.268%	911	6,705	+406.362%
2026-02-25	11.5500	12.3000	11.4900	12.3000	+2.500%	924	7,256	+359.431%
2026-02-24	10.8000	12.0000	10.8000	12.0000	+24.352%	57	7,256	+370.917%
2026-02-23	10.2200	10.2600	9.5500	9.6500	-6.220%	323	7,266	+485.596%
2026-02-20	10.0500	10.2900	9.3500	10.2900	-4.722%	66	6,989	+449.174%
2026-02-19	10.4000	10.8000	10.4000	10.8000	-4.340%	8	6,958	+423.241%
2026-02-18	11.2500	12.3500	11.1500	11.2900	-5.523%	10	6,962	+400.531%
2026-02-17	11.8700	11.9500	11.8700	11.9500	-3.473%	8	6,958	+372.887%
2026-02-13	11.8300	12.9000	11.7200	12.3800	-0.322%	14	6,950	+356.462%
2026-02-12	13.7300	13.7300	12.1000	12.4200	-9.343%	36	6,950	+354.992%
2026-02-11	13.9500	13.9500	12.7200	13.7000	+6.202%	45	6,932	+312.482%
2026-02-10	15.1500	15.1500	12.9000	12.9000	-16.505%	14	6,901	+338.062%
2026-02-09	14.5100	15.6300	14.5000	15.4500	-1.780%	918	6,908	+265.761%
2026-02-06	15.0000	16.0500	14.6000	15.7300	+13.574%	111	6,121	+259.250%
2026-02-05	13.6000	14.1000	13.2100	13.8500	-1.982%	56	6,171	+308.014%
2026-02-04	13.0000	14.6300	12.8000	14.1300	-0.493%	122	6,174	+299.929%
2026-02-03	15.1500	15.5000	14.2000	14.2000	-1.045%	23	6,270	+297.958%
2026-02-02	12.8500	14.4400	12.8500	14.3500	+16.667%	65	6,275	+293.798%
2026-01-30	13.8500	14.3000	12.2700	12.3000	-6.035%	24	6,276	+359.431%
2026-01-29	13.2000	13.7000	12.6800	13.0900	-5.827%	23	6,267	+331.704%
2026-01-28	13.0000	14.1900	12.8000	13.9000	+36.275%	161	6,263	+306.547%
2026-01-27	10.0000	10.6000	10.0000	10.2000	+9.677%	286	6,187	+454.020%
2026-01-26	10.6000	10.6000	9.1000	9.3000	-15.301%	106	6,320	+507.634%
2026-01-23	12.8700	13.0000	10.5500	10.9800	-41.283%	258	6,342	+414.663%
2026-01-22	18.8300	18.9500	17.9000	18.7000	-0.532%	90	6,369	+202.193%
2026-01-21	15.2500	18.9000	15.2500	18.8000	+36.232%	489	6,421	+200.585%
2026-01-20	12.4200	15.1000	12.4200	13.8000	+6.399%	55	6,448	+309.493%
2026-01-16	15.0000	15.0000	12.6400	12.9700	-6.489%	180	6,474	+335.698%
2026-01-15	15.0000	15.5000	13.7000	13.8700	-0.573%	189	6,474	+307.426%
2026-01-14	14.0000	14.0000	13.3000	13.9500	+6.084%	62	6,485	+305.090%
2026-01-13	12.5000	13.8500	11.6000	13.1500	+21.759%	448	6,539	+329.734%
2026-01-12	11.5500	11.5600	10.8000	10.8000	-10.299%	82	6,591	+423.241%
2026-01-09	9.7000	12.0400	9.7000	12.0400	+40.819%	323	6,601	+369.352%
2026-01-08	9.7000	9.7000	8.3000	8.5500	-9.332%	72	6,530	+560.936%
2026-01-07	8.4000	11.1500	8.1500	9.4300	+27.432%	303	6,530	+499.258%
2026-01-06	7.4000	7.6000	7.1000	7.4000	0.000%	94	6,603	+663.649%
2026-01-05	7.9500	9.0000	7.4000	7.4000	+1.370%	499	6,563	+663.649%
2026-01-02	6.5000	7.6000	6.5000	7.3000	+25.645%	246	6,524	+674.110%
2025-12-31	5.9000	6.1000	5.7500	5.8100	-3.967%	381	6,463	+872.633%
2025-12-30	5.6000	6.5500	5.6000	6.0500	+10.401%	478	6,463	+834.050%
2025-12-29	5.4500	5.5500	5.3300	5.4800	+2.239%	2,447	6,459	+931.204%
2025-12-26	5.3000	5.4000	5.3000	5.3600	+2.682%	20	4,346	+954.291%
2025-12-24	4.8000	5.2600	4.6000	5.2200	-3.154%	97	4,308	+982.567%
2025-12-23	5.5000	5.5300	5.3500	5.3900	-4.770%	15	4,308	+948.423%
2025-12-22	6.4300	6.4300	5.6600	5.6600	-4.068%	196	4,305	+898.410%
2025-12-19	6.0700	6.4000	5.9000	5.9000	+1.724%	47	4,362	+857.797%
2025-12-18	6.2500	6.5000	5.5000	5.8000	+3.571%	101	4,341	+874.310%
2025-12-17	6.4500	6.4500	5.6000	5.6000	-13.043%	61	4,281	+909.107%
2025-12-16	6.5000	6.5500	6.1500	6.4400	-2.424%	32	4,276	+777.484%
2025-12-15	7.0000	7.0000	6.5400	6.6000	-5.714%	209	4,262	+756.212%
2025-12-12	7.7500	8.1600	6.9000	7.0000	-11.392%	117	4,110	+707.286%
2025-12-11	8.1700	8.2000	7.7500	7.9000	-10.329%	100	4,135	+615.316%
2025-12-10	8.3500	8.8100	7.7300	8.8100	+6.145%	65	4,166	+541.430%
2025-12-09	8.8400	8.8400	8.3000	8.3000	+0.728%	12	4,167	+580.843%
2025-12-08	9.1400	9.1400	8.0800	8.2400	-10.337%	100	4,159	+585.801%
2025-12-05	9.7000	10.0000	9.1900	9.1900	+7.110%	73	4,120	+514.908%
2025-12-04	10.1100	10.2200	8.5000	8.5800	-22.353%	103	4,110	+558.625%
2025-12-03	10.8000	11.0500	10.2000	11.0500	+1.843%	38	4,122	+411.403%
2025-12-02	8.8000	10.9500	8.6500	10.8500	+31.515%	361	4,133	+420.829%
2025-12-01	8.8000	8.8000	8.0000	8.2500	-2.941%	208	4,162	+584.970%
2025-11-28	7.0000	8.5000	7.0000	8.5000	+34.921%	48	4,180	+564.824%
2025-11-26	6.0500	6.5000	6.0500	6.3000	+7.692%	118	4,167	+796.984%
2025-11-25	5.7000	5.8800	5.7000	5.8500	0.000%	13	4,167	+865.983%
2025-11-24	5.7000	5.9500	5.6000	5.8500	+18.182%	38	4,165	+865.983%
2025-11-21	4.9000	4.9500	4.6000	4.9500	-7.477%	20	4,146	+1,041.616%
2025-11-20	6.1500	6.3300	5.0000	5.3500	-4.464%	39	4,155	+956.262%
2025-11-19	5.3500	5.7500	5.3500	5.6000	+5.660%	23	4,145	+909.107%
2025-11-18	5.2000	5.4000	4.8700	5.3000	+0.952%	283	4,330	+966.226%
2025-11-17	5.8000	5.9800	5.2000	5.2500	-10.562%	1,975	4,243	+976.381%
2025-11-14	6.1000	6.1000	5.5000	5.8700	-4.241%	111	2,643	+862.692%
2025-11-13	6.9800	7.1000	6.1000	6.1300	-18.915%	76	2,559	+821.860%
2025-11-12	7.5700	7.5700	7.3600	7.5600	+2.162%	8	2,566	+647.487%
2025-11-11	7.5000	7.5000	7.3000	7.4000	-2.246%	71	2,565	+663.649%
2025-11-10	8.3400	8.5500	7.5700	7.5700	+3.415%	133	2,559	+646.499%
2025-11-07	7.0500	7.7800	7.0500	7.3200	+0.274%	136	2,566	+671.995%
2025-11-06	7.9500	7.9500	7.0000	7.3000	-8.750%	45	2,607	+674.110%
2025-11-05	7.1000	8.3000	7.1000	8.0000	+11.888%	85	2,608	+606.375%
2025-11-04	7.9700	7.9700	7.0100	7.1500	-20.556%	83	2,585	+690.350%
2025-11-03	9.4000	9.4000	8.4500	9.0000	-1.639%	321	2,382	+527.889%
2025-10-31	9.5300	9.5500	8.9500	9.1500	-6.633%	97	2,382	+517.596%
2025-10-30	9.9400	10.1600	9.5800	9.8000	-5.314%	145	2,381	+476.633%
2025-10-29	10.1500	10.5500	9.9000	10.3500	+2.781%	224	2,307	+445.990%
2025-10-28	9.4500	10.9000	9.0500	10.0700	+15.747%	332	2,355	+461.172%
2025-10-27	8.1000	9.3500	8.1000	8.7000	+10.127%	715	2,195	+549.540%
2025-10-24	8.8000	9.6000	7.5000	7.9000	-1.250%	1,221	2,195	+615.316%
2025-10-23	7.3000	8.0000	7.3000	8.0000	+8.401%	85	1,911	+606.375%
2025-10-22	7.8500	8.0000	6.7000	7.3800	-9.559%	258	1,912	+665.718%
2025-10-21	7.5100	8.2400	7.5100	8.1600	-1.091%	55	1,923	+592.525%
2025-10-20	7.9000	8.4500	7.9000	8.2500	+7.702%	334	1,980	+584.970%
2025-10-17	7.2000	8.4000	7.1500	7.6600	+5.655%	190	1,782	+637.728%
2025-10-16	7.5500	8.1000	7.2000	7.2500	-7.643%	32	1,697	+679.448%
2025-10-15	7.1000	7.9100	6.8000	7.8500	+17.164%	317	1,704	+619.873%
2025-10-14	6.5000	7.2000	6.2000	6.7000	-11.609%	111	1,736	+743.433%
2025-10-13	7.3000	7.7000	6.9500	7.5800	+3.270%	316	1,687	+645.515%
2025-10-10	8.9000	8.9000	6.8500	7.3400	-3.421%	314	1,669	+669.891%
2025-10-09	7.7100	7.8000	7.1500	7.6000	-1.427%	75	1,565	+643.553%
2025-10-08	7.4000	7.7500	6.9500	7.7100	+3.213%	135	1,549	+632.944%
2025-10-07	7.6500	7.8500	6.9900	7.4700	+3.750%	171	1,485	+656.493%
2025-10-06	7.6100	8.4000	7.1000	7.2000	+0.699%	327	1,431	+684.861%
2025-10-03	7.8200	7.8200	7.0000	7.1500	-4.667%	295	1,384	+690.350%
2025-10-02	6.2400	7.6500	6.2400	7.5000	+10.294%	239	1,330	+653.467%
2025-10-01	5.6000	6.8000	5.5000	6.8000	+29.524%	279	1,299	+731.029%
2025-09-30	5.9000	5.9000	5.2000	5.2500	-14.634%	122	1,151	+976.381%
2025-09-29	6.2900	6.7500	5.7500	6.1500	-10.480%	245	1,081	+818.862%
2025-09-26	6.5000	7.1500	6.2200	6.8700	+15.462%	465	1,106	+722.562%
2025-09-25	3.8000	5.9500	3.8000	5.9500	+48.750%	555	980	+849.748%
2025-09-24	3.4000	4.0500	3.4000	4.0000	+29.870%	343	815	+1,312.750%
2025-09-23	3.1000	3.4000	3.0800	3.0800	+10.000%	194	782	+1,734.740%
2025-09-22	3.0000	3.2100	2.7000	2.8000	-1.754%	519	772	+1,918.214%
2025-09-19	3.2000	3.2000	2.8500	2.8500	-47.706%	537	0	+1,882.807%
2025-09-18	4.0500	5.4500	4.0500	5.4500	0.000%	7	0	+936.881%