Dark

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

EOD

Sep 2, 2026

49.82+1.446%(+0.71)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	49.0500	50.2500	48.9700	49.8200	+1.446%	23	5,894	0.000%
2026-09-01	46.9800	49.1100	46.9800	49.1100	-1.088%	12	5,904	+1.446%
2026-08-28	51.7500	52.0400	49.6500	49.6500	-1.916%	5	5,904	+0.342%
2026-08-27	50.4000	51.5000	50.4000	50.6200	+7.337%	6	5,906	-1.580%
2026-08-26	46.5500	47.1600	46.5500	47.1600	-1.070%	4	5,906	+5.640%
2026-08-25	48.7000	49.0600	47.6700	47.6700	+1.189%	9	5,906	+4.510%
2026-08-24	46.1700	47.4700	46.1700	47.1100	-6.043%	18	5,909	+5.752%
2026-08-21	51.4100	51.4100	50.1000	50.1400	-3.298%	16	5,913	-0.638%
2026-08-20	51.8500	51.8500	51.8500	51.8500	-2.428%	4	5,915	-3.915%
2026-08-19	53.1400	53.1400	53.1400	53.1400	-5.276%	1	5,917	-6.248%
2026-08-18	56.0000	57.7500	55.8000	56.1000	-11.779%	43	5,917	-11.194%
2026-08-17	63.0000	63.5900	63.0000	63.5900	-4.318%	6	5,918	-21.654%
2026-08-14	66.3500	66.4600	66.3500	66.4600	+1.854%	2	5,913	-25.038%
2026-08-13	65.2500	65.2500	65.2500	65.2500	+10.537%	9	5,912	-23.648%
2026-08-10	57.0000	59.0300	57.0000	59.0300	-3.530%	797	5,921	-15.602%
2026-08-07	59.6300	61.4500	59.6300	61.1900	+1.645%	12	6,704	-18.581%
2026-08-06	60.2000	60.2000	60.2000	60.2000	-2.066%	10	6,706	-17.243%
2026-08-05	61.1500	61.4700	61.1500	61.4700	+1.352%	13	6,716	-18.952%
2026-08-04	59.9500	60.6500	59.9400	60.6500	+31.277%	20	6,713	-17.857%
2026-08-03	48.5200	48.5200	46.2000	46.2000	-17.426%	13	6,712	+7.835%
2026-07-31	55.9500	55.9500	55.9500	55.9500	+7.369%	1	6,711	-10.956%
2026-07-30	52.7800	52.7800	52.1100	52.1100	+17.101%	11	6,711	-4.395%
2026-07-29	44.5000	44.5000	44.5000	44.5000	-6.962%	2	6,712	+11.955%
2026-07-28	46.3500	47.8300	46.3500	47.8300	-5.512%	2	6,714	+4.161%
2026-07-27	50.9000	50.9000	50.6200	50.6200	-8.047%	9	6,715	-1.580%
2026-07-24	57.5800	57.5800	55.0500	55.0500	-14.119%	27	6,724	-9.500%
2026-07-23	64.1000	64.1000	64.1000	64.1000	+25.686%	1	6,701	-22.278%
2026-07-17	51.0000	51.0000	51.0000	51.0000	-9.750%	4	6,700	-2.314%
2026-07-16	59.5900	59.5900	56.5100	56.5100	-10.670%	13	6,704	-11.839%
2026-07-15	63.2600	63.2600	63.2600	63.2600	-3.169%	1	6,698	-21.246%
2026-07-14	65.3300	65.3300	65.3300	65.3300	-0.412%	1	6,699	-23.741%
2026-07-13	65.6000	65.6000	65.6000	65.6000	-7.332%	2	6,698	-24.055%
2026-07-10	70.7900	70.7900	70.7900	70.7900	-3.543%	1	6,700	-29.623%
2026-07-09	73.3900	73.3900	73.3900	73.3900	+5.597%	2	6,699	-32.116%
2026-07-08	69.5000	69.5000	69.5000	69.5000	+0.072%	3	6,701	-28.317%
2026-07-07	73.0000	73.0000	69.4500	69.4500	-17.174%	6	6,703	-28.265%
2026-07-06	85.6900	85.6900	83.8500	83.8500	+6.368%	3	6,704	-40.584%
2026-07-02	81.8700	81.8700	78.8300	78.8300	-9.909%	12	6,694	-36.801%
2026-06-29	81.7000	87.5000	81.7000	87.5000	-1.906%	7	6,694	-43.063%
2026-06-26	89.2000	89.2000	89.2000	89.2000	-2.300%	1	6,698	-44.148%
2026-06-24	91.3500	91.3500	91.3000	91.3000	-3.335%	4	6,699	-45.433%
2026-06-18	93.5000	94.4500	93.5000	94.4500	+15.961%	58	6,743	-47.253%
2026-06-17	81.4500	81.4500	81.4500	81.4500	+0.942%	1	6,743	-38.834%
2026-06-16	86.0000	86.0000	80.6900	80.6900	-9.051%	13	6,743	-38.258%
2026-06-15	88.7200	88.7200	88.7200	88.7200	+6.892%	1	6,746	-43.846%
2026-06-12	83.0000	83.0000	83.0000	83.0000	+5.063%	2	6,746	-39.976%
2026-06-11	77.7300	79.0000	77.7300	79.0000	+28.080%	11	6,746	-36.937%
2026-06-09	70.2000	70.2000	61.6800	61.6800	-14.393%	4	6,747	-19.228%
2026-06-08	72.2000	72.2000	72.0500	72.0500	+17.999%	5	6,750	-30.854%
2026-06-05	62.9200	62.9200	61.0600	61.0600	-15.872%	6	6,751	-18.408%
2026-06-03	72.5700	72.7300	72.3000	72.5800	+6.814%	32	6,753	-31.359%
2026-06-02	66.8000	67.9500	66.8000	67.9500	-4.296%	9	6,772	-26.681%
2026-06-01	68.5000	71.0000	68.5000	71.0000	-10.183%	6	6,781	-29.831%
2026-05-29	79.0500	79.0500	79.0500	79.0500	-2.970%	1	6,786	-36.977%
2026-05-28	81.4700	81.4700	81.4700	81.4700	+2.157%	1	6,786	-38.849%
2026-05-27	78.8800	79.7500	78.8800	79.7500	-4.089%	2	6,786	-37.530%
2026-05-26	81.0000	83.1500	81.0000	83.1500	+1.217%	6	6,786	-40.084%
2026-05-22	81.6000	82.1500	81.6000	82.1500	+4.583%	2	6,787	-39.355%
2026-05-21	77.5000	78.5500	77.5000	78.5500	-0.305%	3	6,787	-36.575%
2026-05-20	77.2000	78.7900	77.2000	78.7900	+23.109%	3	6,787	-36.769%
2026-05-19	64.0000	64.0000	64.0000	64.0000	-6.923%	18	6,794	-22.156%
2026-05-18	69.6000	69.6000	65.0500	68.7600	-10.422%	9	6,794	-27.545%
2026-05-14	76.7600	76.7600	76.7600	76.7600	-7.917%	5	6,794	-35.096%
2026-05-13	83.3600	83.3600	83.3600	83.3600	+6.313%	1	6,800	-40.235%
2026-05-12	84.1000	84.1000	78.4100	78.4100	-11.411%	2	6,800	-36.462%
2026-05-11	87.9400	88.5100	86.4800	88.5100	+12.551%	14	6,800	-43.713%
2026-05-08	78.0000	78.6400	78.0000	78.6400	+11.546%	2	6,811	-36.648%
2026-05-07	72.2000	73.3000	70.5000	70.5000	-2.328%	55	6,812	-29.333%
2026-05-06	71.0000	72.5000	71.0000	72.1800	+3.100%	32	6,864	-30.978%
2026-05-05	69.4600	70.2600	69.4600	70.0100	+20.541%	18	6,861	-28.839%
2026-05-04	60.0000	60.1500	58.0800	58.0800	-2.844%	44	6,871	-14.222%
2026-05-01	59.2400	60.9200	59.2400	59.7800	+10.072%	17	6,869	-16.661%
2026-04-30	54.3000	54.8500	54.3000	54.3100	-1.344%	7	6,869	-8.267%
2026-04-29	49.5000	55.1000	49.5000	55.0500	+21.016%	33	6,872	-9.500%
2026-04-27	48.0700	48.0700	45.4900	45.4900	+4.864%	38	6,873	+9.519%
2026-04-24	43.3200	46.0000	42.1200	43.3800	+49.638%	124	6,904	+14.846%
2026-04-23	30.0000	30.1500	28.9900	28.9900	+3.536%	8	6,864	+71.852%
2026-04-22	28.2500	28.3000	28.0000	28.0000	-2.269%	4	6,866	+77.929%
2026-04-21	29.0000	29.2000	28.6500	28.6500	+3.430%	10	6,869	+73.892%
2026-04-20	27.7000	27.7000	27.7000	27.7000	-6.577%	1	6,869	+79.856%
2026-04-17	30.7000	31.8000	29.6500	29.6500	-1.821%	88	6,870	+68.027%
2026-04-16	29.2000	30.2000	29.2000	30.2000	+13.109%	20	6,938	+64.967%
2026-04-15	26.6200	26.7000	26.6200	26.7000	+8.537%	2	6,948	+86.592%
2026-04-14	25.2000	25.2000	24.6000	24.6000	-9.392%	5	6,950	+102.520%
2026-04-13	24.9500	27.8000	24.9500	27.1500	+6.055%	22	6,950	+83.499%
2026-04-10	24.7800	25.7500	24.7800	25.6000	+5.306%	97	6,951	+94.609%
2026-04-09	21.7500	24.3100	21.7500	24.3100	+12.546%	47	6,942	+104.936%
2026-04-08	18.2000	21.8000	18.2000	21.6000	+32.029%	175	6,944	+130.648%
2026-04-07	17.0000	17.0000	15.5800	16.3600	+11.368%	30	6,932	+204.523%
2026-04-06	15.5000	15.9000	14.6500	14.6900	-0.407%	197	6,941	+239.142%
2026-04-02	12.6000	14.7500	12.6000	14.7500	+14.519%	69	6,917	+237.763%
2026-04-01	11.8000	13.1000	11.8000	12.8800	+39.093%	52	6,917	+286.801%
2026-03-31	8.3500	9.4000	8.3500	9.2600	+19.484%	17	6,917	+438.013%
2026-03-30	8.8300	8.9400	7.7500	7.7500	-17.112%	137	6,915	+542.839%
2026-03-27	9.3500	9.6600	9.2000	9.3500	-8.780%	240	6,933	+432.834%
2026-03-26	10.7000	10.7000	10.2500	10.2500	-15.568%	21	6,934	+386.049%
2026-03-25	11.1500	12.3500	11.1500	12.1400	+23.249%	28	6,929	+310.379%
2026-03-24	9.6300	10.0000	9.6300	9.8500	-2.379%	31	6,928	+405.787%
2026-03-23	10.9000	10.9000	9.8000	10.0900	+0.900%	76	6,910	+393.756%
2026-03-20	12.0500	12.0500	10.0000	10.0000	-12.664%	42	6,846	+398.200%
2026-03-19	10.0000	11.4500	10.0000	11.4500	+7.512%	8	6,819	+335.109%
2026-03-18	10.4000	10.6500	10.2500	10.6500	+6.500%	11	6,814	+367.793%
2026-03-17	10.8500	10.9100	9.9500	10.0000	-14.530%	195	6,811	+398.200%
2026-03-16	13.2400	13.2400	11.7000	11.7000	+3.723%	20	6,763	+325.812%
2026-03-12	12.5300	12.5300	11.2800	11.2800	-13.231%	71	6,758	+341.667%
2026-03-11	12.2500	13.0000	12.2500	13.0000	+2.605%	4	6,720	+283.231%
2026-03-10	11.6000	12.6700	11.6000	12.6700	+24.216%	9	6,720	+293.212%
2026-03-09	8.8000	10.4600	8.8000	10.2000	-4.494%	3	6,724	+388.431%
2026-03-06	10.8200	10.8200	10.6800	10.6800	-6.069%	10	6,725	+366.479%
2026-03-05	11.3500	11.4200	11.3000	11.3700	-1.044%	24	6,724	+338.171%
2026-03-04	9.9300	11.4900	9.7000	11.4900	+18.332%	20	6,731	+333.594%
2026-03-03	9.1500	9.8500	9.0000	9.7100	-10.342%	25	6,718	+413.079%
2026-03-02	11.0000	11.0000	10.8300	10.8300	-3.304%	2	6,700	+360.018%
2026-02-27	11.0000	11.2000	11.0000	11.2000	+0.358%	13	6,699	+344.821%
2026-02-26	12.1400	12.1400	10.6300	11.1600	-9.268%	911	6,705	+346.416%
2026-02-25	11.5500	12.3000	11.4900	12.3000	+2.500%	924	7,256	+305.041%
2026-02-24	10.8000	12.0000	10.8000	12.0000	+24.352%	57	7,256	+315.167%
2026-02-23	10.2200	10.2600	9.5500	9.6500	-6.220%	323	7,266	+416.269%
2026-02-20	10.0500	10.2900	9.3500	10.2900	-4.722%	66	6,989	+384.159%
2026-02-19	10.4000	10.8000	10.4000	10.8000	-4.340%	8	6,958	+361.296%
2026-02-18	11.2500	12.3500	11.1500	11.2900	-5.523%	10	6,962	+341.275%
2026-02-17	11.8700	11.9500	11.8700	11.9500	-3.473%	8	6,958	+316.904%
2026-02-13	11.8300	12.9000	11.7200	12.3800	-0.322%	14	6,950	+302.423%
2026-02-12	13.7300	13.7300	12.1000	12.4200	-9.343%	36	6,950	+301.127%
2026-02-11	13.9500	13.9500	12.7200	13.7000	+6.202%	45	6,932	+263.650%
2026-02-10	15.1500	15.1500	12.9000	12.9000	-16.505%	14	6,901	+286.202%
2026-02-09	14.5100	15.6300	14.5000	15.4500	-1.780%	918	6,908	+222.460%
2026-02-06	15.0000	16.0500	14.6000	15.7300	+13.574%	111	6,121	+216.720%
2026-02-05	13.6000	14.1000	13.2100	13.8500	-1.982%	56	6,171	+259.711%
2026-02-04	13.0000	14.6300	12.8000	14.1300	-0.493%	122	6,174	+252.583%
2026-02-03	15.1500	15.5000	14.2000	14.2000	-1.045%	23	6,270	+250.845%
2026-02-02	12.8500	14.4400	12.8500	14.3500	+16.667%	65	6,275	+247.178%
2026-01-30	13.8500	14.3000	12.2700	12.3000	-6.035%	24	6,276	+305.041%
2026-01-29	13.2000	13.7000	12.6800	13.0900	-5.827%	23	6,267	+280.596%
2026-01-28	13.0000	14.1900	12.8000	13.9000	+36.275%	161	6,263	+258.417%
2026-01-27	10.0000	10.6000	10.0000	10.2000	+9.677%	286	6,187	+388.431%
2026-01-26	10.6000	10.6000	9.1000	9.3000	-15.301%	106	6,320	+435.699%
2026-01-23	12.8700	13.0000	10.5500	10.9800	-41.283%	258	6,342	+353.734%
2026-01-22	18.8300	18.9500	17.9000	18.7000	-0.532%	90	6,369	+166.417%
2026-01-21	15.2500	18.9000	15.2500	18.8000	+36.232%	489	6,421	+165.000%
2026-01-20	12.4200	15.1000	12.4200	13.8000	+6.399%	55	6,448	+261.014%
2026-01-16	15.0000	15.0000	12.6400	12.9700	-6.489%	180	6,474	+284.117%
2026-01-15	15.0000	15.5000	13.7000	13.8700	-0.573%	189	6,474	+259.193%
2026-01-14	14.0000	14.0000	13.3000	13.9500	+6.084%	62	6,485	+257.133%
2026-01-13	12.5000	13.8500	11.6000	13.1500	+21.759%	448	6,539	+278.859%
2026-01-12	11.5500	11.5600	10.8000	10.8000	-10.299%	82	6,591	+361.296%
2026-01-09	9.7000	12.0400	9.7000	12.0400	+40.819%	323	6,601	+313.787%
2026-01-08	9.7000	9.7000	8.3000	8.5500	-9.332%	72	6,530	+482.690%
2026-01-07	8.4000	11.1500	8.1500	9.4300	+27.432%	303	6,530	+428.314%
2026-01-06	7.4000	7.6000	7.1000	7.4000	0.000%	94	6,603	+573.243%
2026-01-05	7.9500	9.0000	7.4000	7.4000	+1.370%	499	6,563	+573.243%
2026-01-02	6.5000	7.6000	6.5000	7.3000	+25.645%	246	6,524	+582.466%
2025-12-31	5.9000	6.1000	5.7500	5.8100	-3.967%	381	6,463	+757.487%
2025-12-30	5.6000	6.5500	5.6000	6.0500	+10.401%	478	6,463	+723.471%
2025-12-29	5.4500	5.5500	5.3300	5.4800	+2.239%	2,447	6,459	+809.124%
2025-12-26	5.3000	5.4000	5.3000	5.3600	+2.682%	20	4,346	+829.478%
2025-12-24	4.8000	5.2600	4.6000	5.2200	-3.154%	97	4,308	+854.406%
2025-12-23	5.5000	5.5300	5.3500	5.3900	-4.770%	15	4,308	+824.304%
2025-12-22	6.4300	6.4300	5.6600	5.6600	-4.068%	196	4,305	+780.212%
2025-12-19	6.0700	6.4000	5.9000	5.9000	+1.724%	47	4,362	+744.407%
2025-12-18	6.2500	6.5000	5.5000	5.8000	+3.571%	101	4,341	+758.966%
2025-12-17	6.4500	6.4500	5.6000	5.6000	-13.043%	61	4,281	+789.643%
2025-12-16	6.5000	6.5500	6.1500	6.4400	-2.424%	32	4,276	+673.602%
2025-12-15	7.0000	7.0000	6.5400	6.6000	-5.714%	209	4,262	+654.848%
2025-12-12	7.7500	8.1600	6.9000	7.0000	-11.392%	117	4,110	+611.714%
2025-12-11	8.1700	8.2000	7.7500	7.9000	-10.329%	100	4,135	+530.633%
2025-12-10	8.3500	8.8100	7.7300	8.8100	+6.145%	65	4,166	+465.494%
2025-12-09	8.8400	8.8400	8.3000	8.3000	+0.728%	12	4,167	+500.241%
2025-12-08	9.1400	9.1400	8.0800	8.2400	-10.337%	100	4,159	+504.612%
2025-12-05	9.7000	10.0000	9.1900	9.1900	+7.110%	73	4,120	+442.111%
2025-12-04	10.1100	10.2200	8.5000	8.5800	-22.353%	103	4,110	+480.653%
2025-12-03	10.8000	11.0500	10.2000	11.0500	+1.843%	38	4,122	+350.860%
2025-12-02	8.8000	10.9500	8.6500	10.8500	+31.515%	361	4,133	+359.171%
2025-12-01	8.8000	8.8000	8.0000	8.2500	-2.941%	208	4,162	+503.879%
2025-11-28	7.0000	8.5000	7.0000	8.5000	+34.921%	48	4,180	+486.118%
2025-11-26	6.0500	6.5000	6.0500	6.3000	+7.692%	118	4,167	+690.794%
2025-11-25	5.7000	5.8800	5.7000	5.8500	0.000%	13	4,167	+751.624%
2025-11-24	5.7000	5.9500	5.6000	5.8500	+18.182%	38	4,165	+751.624%
2025-11-21	4.9000	4.9500	4.6000	4.9500	-7.477%	20	4,146	+906.465%
2025-11-20	6.1500	6.3300	5.0000	5.3500	-4.464%	39	4,155	+831.215%
2025-11-19	5.3500	5.7500	5.3500	5.6000	+5.660%	23	4,145	+789.643%
2025-11-18	5.2000	5.4000	4.8700	5.3000	+0.952%	283	4,330	+840.000%
2025-11-17	5.8000	5.9800	5.2000	5.2500	-10.562%	1,975	4,243	+848.952%
2025-11-14	6.1000	6.1000	5.5000	5.8700	-4.241%	111	2,643	+748.722%
2025-11-13	6.9800	7.1000	6.1000	6.1300	-18.915%	76	2,559	+712.724%
2025-11-12	7.5700	7.5700	7.3600	7.5600	+2.162%	8	2,566	+558.995%
2025-11-11	7.5000	7.5000	7.3000	7.4000	-2.246%	71	2,565	+573.243%
2025-11-10	8.3400	8.5500	7.5700	7.5700	+3.415%	133	2,559	+558.124%
2025-11-07	7.0500	7.7800	7.0500	7.3200	+0.274%	136	2,566	+580.601%
2025-11-06	7.9500	7.9500	7.0000	7.3000	-8.750%	45	2,607	+582.466%
2025-11-05	7.1000	8.3000	7.1000	8.0000	+11.888%	85	2,608	+522.750%
2025-11-04	7.9700	7.9700	7.0100	7.1500	-20.556%	83	2,585	+596.783%
2025-11-03	9.4000	9.4000	8.4500	9.0000	-1.639%	321	2,382	+453.556%
2025-10-31	9.5300	9.5500	8.9500	9.1500	-6.633%	97	2,382	+444.481%
2025-10-30	9.9400	10.1600	9.5800	9.8000	-5.314%	145	2,381	+408.367%
2025-10-29	10.1500	10.5500	9.9000	10.3500	+2.781%	224	2,307	+381.353%
2025-10-28	9.4500	10.9000	9.0500	10.0700	+15.747%	332	2,355	+394.737%
2025-10-27	8.1000	9.3500	8.1000	8.7000	+10.127%	715	2,195	+472.644%
2025-10-24	8.8000	9.6000	7.5000	7.9000	-1.250%	1,221	2,195	+530.633%
2025-10-23	7.3000	8.0000	7.3000	8.0000	+8.401%	85	1,911	+522.750%
2025-10-22	7.8500	8.0000	6.7000	7.3800	-9.559%	258	1,912	+575.068%
2025-10-21	7.5100	8.2400	7.5100	8.1600	-1.091%	55	1,923	+510.539%
2025-10-20	7.9000	8.4500	7.9000	8.2500	+7.702%	334	1,980	+503.879%
2025-10-17	7.2000	8.4000	7.1500	7.6600	+5.655%	190	1,782	+550.392%
2025-10-16	7.5500	8.1000	7.2000	7.2500	-7.643%	32	1,697	+587.172%
2025-10-15	7.1000	7.9100	6.8000	7.8500	+17.164%	317	1,704	+534.650%
2025-10-14	6.5000	7.2000	6.2000	6.7000	-11.609%	111	1,736	+643.582%
2025-10-13	7.3000	7.7000	6.9500	7.5800	+3.270%	316	1,687	+557.256%
2025-10-10	8.9000	8.9000	6.8500	7.3400	-3.421%	314	1,669	+578.747%
2025-10-09	7.7100	7.8000	7.1500	7.6000	-1.427%	75	1,565	+555.526%
2025-10-08	7.4000	7.7500	6.9500	7.7100	+3.213%	135	1,549	+546.174%
2025-10-07	7.6500	7.8500	6.9900	7.4700	+3.750%	171	1,485	+566.934%
2025-10-06	7.6100	8.4000	7.1000	7.2000	+0.699%	327	1,431	+591.944%
2025-10-03	7.8200	7.8200	7.0000	7.1500	-4.667%	295	1,384	+596.783%
2025-10-02	6.2400	7.6500	6.2400	7.5000	+10.294%	239	1,330	+564.267%
2025-10-01	5.6000	6.8000	5.5000	6.8000	+29.524%	279	1,299	+632.647%
2025-09-30	5.9000	5.9000	5.2000	5.2500	-14.634%	122	1,151	+848.952%
2025-09-29	6.2900	6.7500	5.7500	6.1500	-10.480%	245	1,081	+710.081%
2025-09-26	6.5000	7.1500	6.2200	6.8700	+15.462%	465	1,106	+625.182%
2025-09-25	3.8000	5.9500	3.8000	5.9500	+48.750%	555	980	+737.311%
2025-09-24	3.4000	4.0500	3.4000	4.0000	+29.870%	343	815	+1,145.500%
2025-09-23	3.1000	3.4000	3.0800	3.0800	+10.000%	194	782	+1,517.532%
2025-09-22	3.0000	3.2100	2.7000	2.8000	-1.754%	519	772	+1,679.286%
2025-09-19	3.2000	3.2000	2.8500	2.8500	-47.706%	537	0	+1,648.070%
2025-09-18	4.0500	5.4500	4.0500	5.4500	0.000%	7	0	+814.128%