Dark

INTC20260918C42
INTC Sep 18 2026 42.00 Call (INTC260918C00042000)
option OPRA

EOD

Sep 2, 2026

47.82+1.745%(+0.82)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	46.7500	47.9600	46.7500	47.8200	+1.745%	23	2,310	0.000%
2026-09-01	47.0000	47.0000	47.0000	47.0000	-2.993%	1	2,333	+1.745%
2026-08-31	48.4500	48.4500	48.4500	48.4500	+1.148%	4	2,332	-1.300%
2026-08-28	47.9000	47.9000	47.9000	47.9000	+5.275%	1	2,336	-0.167%
2026-08-26	44.6400	45.5000	44.6000	45.5000	-0.285%	4	2,336	+5.099%
2026-08-24	45.6300	45.6300	45.6300	45.6300	-6.072%	1	2,333	+4.799%
2026-08-21	48.5800	48.5800	48.5800	48.5800	-14.547%	1	2,333	-1.564%
2026-08-10	55.9700	56.9400	55.9700	56.8500	-4.212%	378	2,332	-15.884%
2026-08-07	59.3000	59.3500	59.3000	59.3500	-1.755%	2	2,333	-19.427%
2026-08-05	58.6000	60.4100	58.6000	60.4100	+3.265%	6	2,334	-20.841%
2026-08-04	58.5000	58.5000	58.5000	58.5000	+14.909%	1	2,337	-18.256%
2026-07-30	50.5000	50.9500	50.5000	50.9100	+13.259%	3	2,337	-6.070%
2026-07-28	44.9500	44.9500	44.9500	44.9500	-18.451%	1	2,338	+6.385%
2026-07-24	55.1200	55.1200	55.1200	55.1200	-10.809%	34	2,339	-13.244%
2026-07-21	61.8000	61.8000	61.8000	61.8000	+14.233%	1	2,373	-22.621%
2026-07-17	54.4500	54.4500	54.1000	54.1000	-9.198%	6	2,373	-11.608%
2026-07-15	60.3000	60.3000	59.5800	59.5800	-2.087%	17	2,379	-19.738%
2026-07-13	63.8300	63.8300	60.8500	60.8500	-14.175%	6	2,364	-21.413%
2026-07-09	70.9000	70.9000	70.9000	70.9000	+3.308%	1	2,367	-32.553%
2026-07-07	68.6800	68.6800	68.6300	68.6300	-12.316%	5	2,368	-30.322%
2026-07-02	78.2700	78.2700	78.2700	78.2700	-8.988%	3	2,371	-38.904%
2026-07-01	86.0000	86.0000	86.0000	86.0000	+7.905%	1	2,371	-44.395%
2026-06-29	79.7000	79.7000	79.7000	79.7000	-8.233%	1	2,372	-40.000%
2026-06-26	87.3400	87.3400	86.8500	86.8500	-2.141%	4	2,372	-44.940%
2026-06-25	88.8000	88.8000	88.5200	88.7500	-0.672%	106	2,369	-46.118%
2026-06-24	89.3000	89.4000	89.3000	89.3500	-2.616%	16	2,422	-46.480%
2026-06-23	95.3600	95.3600	91.7500	91.7500	+14.688%	4	2,418	-47.880%
2026-06-17	80.0000	80.0000	80.0000	80.0000	-7.855%	1	2,416	-40.225%
2026-06-15	86.8200	86.8200	86.8200	86.8200	+13.416%	5	2,416	-44.921%
2026-06-11	76.5500	76.5500	76.5500	76.5500	+12.739%	9	2,421	-37.531%
2026-06-10	67.9000	67.9000	67.9000	67.9000	+1.343%	1	2,412	-29.573%
2026-06-02	67.0000	67.0000	67.0000	67.0000	-16.334%	3	2,413	-28.627%
2026-05-29	80.0800	80.0800	80.0800	80.0800	+2.339%	1	2,416	-40.285%
2026-05-28	79.5000	79.5000	78.2500	78.2500	-2.028%	4	2,417	-38.888%
2026-05-22	80.0000	80.2000	79.8700	79.8700	+5.092%	83	2,421	-40.128%
2026-05-20	76.0000	76.0000	76.0000	76.0000	+13.636%	2	2,422	-37.079%
2026-05-18	65.5000	66.8800	65.5000	66.8800	-0.550%	6	2,424	-28.499%
2026-05-15	67.2500	67.2500	67.2500	67.2500	-10.333%	2	2,424	-28.892%
2026-05-14	75.0000	75.0000	75.0000	75.0000	-5.838%	1	2,432	-36.240%
2026-05-13	79.6500	79.6500	79.6500	79.6500	+4.418%	2	2,433	-39.962%
2026-05-12	78.5000	78.5000	76.2800	76.2800	-10.679%	4	2,433	-37.310%
2026-05-11	85.6700	85.6700	85.4000	85.4000	-0.117%	12	2,433	-44.005%
2026-05-08	85.3300	85.6900	85.3300	85.5000	+27.612%	7	2,444	-44.070%
2026-05-05	60.2500	67.0000	60.2500	67.0000	+19.153%	2	2,450	-28.627%
2026-05-04	56.3000	56.3000	56.2300	56.2300	-3.302%	10	2,450	-14.956%
2026-05-01	58.1500	58.1500	58.1500	58.1500	+10.994%	1	2,455	-17.764%
2026-04-30	53.0000	53.2500	51.2500	52.3900	-0.210%	30	2,455	-8.723%
2026-04-29	46.7000	53.2500	46.7000	52.5000	+27.831%	12	2,470	-8.914%
2026-04-28	42.9300	42.9300	41.0700	41.0700	-5.478%	2	2,470	+16.435%
2026-04-27	43.4000	44.1000	43.0000	43.4500	+3.207%	39	2,468	+10.058%
2026-04-24	43.5300	43.5300	40.5000	42.1000	+55.064%	20	2,450	+13.587%
2026-04-23	27.1000	27.1500	27.1000	27.1500	+1.495%	6	2,450	+76.133%
2026-04-22	26.5500	26.7500	26.5500	26.7500	+0.112%	2	2,450	+78.766%
2026-04-21	26.9000	26.9000	26.7200	26.7200	+3.166%	16	2,466	+78.967%
2026-04-20	26.0200	26.3300	25.9000	25.9000	-7.731%	6	2,466	+84.633%
2026-04-17	29.7700	29.7700	28.0700	28.0700	-2.365%	3	2,471	+70.360%
2026-04-16	27.7900	28.7500	27.7900	28.7500	+14.770%	10	2,473	+66.330%
2026-04-15	25.1000	25.8000	25.0500	25.0500	-2.718%	7	2,469	+90.898%
2026-04-13	24.4300	25.9000	24.4300	25.7500	+9.574%	3	2,470	+85.709%
2026-04-10	23.7300	23.7800	23.4000	23.5000	+6.673%	10	2,472	+103.489%
2026-04-09	20.9000	22.0300	20.9000	22.0300	+10.150%	3	2,469	+117.068%
2026-04-08	18.7600	20.4500	18.6500	20.0000	+39.860%	33	2,470	+139.100%
2026-04-07	14.3000	14.3000	14.3000	14.3000	+5.535%	2	2,492	+234.406%
2026-04-06	14.2300	14.3800	13.2500	13.5500	+5.039%	27	2,492	+252.915%
2026-04-02	11.2000	12.9000	11.2000	12.9000	+11.688%	801	2,496	+270.698%
2026-04-01	11.8700	11.8800	11.5500	11.5500	+35.088%	48	2,496	+314.026%
2026-03-31	7.5500	8.5500	7.5500	8.5500	+24.454%	68	2,492	+459.298%
2026-03-30	8.1800	8.2100	6.8000	6.8700	-18.019%	63	2,478	+596.070%
2026-03-27	8.5900	8.5900	8.3700	8.3800	-9.989%	10	2,454	+470.644%
2026-03-26	9.3100	9.3100	9.3100	9.3100	-17.023%	50	2,453	+413.641%
2026-03-25	10.0700	11.2200	10.0000	11.2200	+27.500%	9	2,503	+326.203%
2026-03-24	8.5600	8.9400	8.5600	8.8000	-1.012%	9	2,512	+443.409%
2026-03-23	9.5500	9.5500	8.8700	8.8900	-2.629%	3	2,509	+437.908%
2026-03-20	10.8700	10.8700	9.1300	9.1300	-4.896%	6	2,509	+423.768%
2026-03-18	9.2500	9.6000	9.1800	9.6000	+6.195%	24	2,512	+398.125%
2026-03-17	9.0000	9.1500	9.0000	9.0400	-25.902%	220	2,491	+428.982%
2026-03-16	12.2000	12.2000	12.2000	12.2000	+27.749%	4	2,376	+291.967%
2026-03-13	10.8000	10.8000	9.5500	9.5500	-6.373%	3	2,376	+400.733%
2026-03-12	10.6900	10.6900	10.2000	10.2000	-10.290%	3	2,376	+368.824%
2026-03-11	11.3700	11.3700	11.3700	11.3700	+3.364%	3	2,376	+320.580%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+10.331%	1	2,376	+334.727%
2026-03-09	8.5000	9.9700	8.5000	9.9700	+10.166%	6	2,376	+379.639%
2026-03-06	9.6200	9.6200	9.0500	9.0500	-13.397%	6	2,376	+428.398%
2026-03-05	10.3500	10.4600	10.2700	10.4500	+0.481%	26	2,376	+357.608%
2026-03-04	8.6500	10.4000	8.6500	10.4000	+20.231%	10	2,376	+359.808%
2026-03-03	8.4800	8.7900	8.4800	8.6500	-18.009%	36	2,371	+452.832%
2026-03-02	9.8200	10.5500	9.8000	10.5500	+3.431%	3	2,371	+353.270%
2026-02-27	9.9500	10.2900	9.9500	10.2000	+0.990%	4	2,374	+368.824%
2026-02-26	11.1000	11.1000	10.0000	10.1000	-9.821%	9	2,372	+373.465%
2026-02-25	10.6000	11.2500	10.5500	11.2000	+11.888%	14	2,372	+326.964%
2026-02-24	9.2000	10.5400	9.2000	10.0100	+11.844%	62	2,372	+377.722%
2026-02-23	9.5000	9.5000	8.9500	8.9500	-6.965%	69	2,364	+434.302%
2026-02-19	9.6200	9.6200	9.6200	9.6200	-9.074%	2	2,364	+397.089%
2026-02-18	10.0000	10.8900	10.0000	10.5800	-2.936%	13	2,366	+351.985%
2026-02-17	10.9000	10.9000	10.9000	10.9000	-7.234%	1	2,358	+338.716%
2026-02-13	11.7500	11.7500	11.7500	11.7500	-3.292%	1	2,359	+306.979%
2026-02-12	12.1500	12.1500	12.1500	12.1500	-3.187%	200	2,359	+293.580%
2026-02-11	13.5000	13.5000	11.8700	12.5500	+5.729%	6	2,359	+281.036%
2026-02-10	13.6500	13.6500	11.8700	11.8700	-17.741%	22	2,355	+302.864%
2026-02-09	13.5400	14.5000	12.0000	14.4300	-1.300%	23	2,358	+231.393%
2026-02-06	14.6200	14.6200	14.6200	14.6200	+14.847%	5	2,365	+227.086%
2026-02-05	12.3700	12.7300	12.3700	12.7300	-11.597%	15	2,365	+275.648%
2026-02-03	14.4000	14.4000	14.4000	14.4000	+7.865%	1	2,373	+232.083%
2026-02-02	12.1200	13.4400	12.1200	13.3500	+8.537%	25	2,373	+258.202%
2026-01-29	12.2200	12.3000	11.8500	12.3000	-5.385%	11	2,374	+288.780%
2026-01-28	10.1000	13.0000	10.1000	13.0000	+41.304%	98	2,373	+267.846%
2026-01-27	9.1800	9.4500	9.0000	9.2000	+11.922%	44	2,382	+419.783%
2026-01-26	9.5000	9.5000	8.1200	8.2200	-18.614%	90	2,382	+481.752%
2026-01-23	11.0000	11.0400	9.6000	10.1000	-42.450%	108	2,373	+373.465%
2026-01-22	16.9200	17.5500	16.8400	17.5500	+1.036%	29	2,361	+172.479%
2026-01-21	17.1400	17.5000	16.3900	17.3700	+34.651%	52	2,365	+175.302%
2026-01-20	11.7100	13.9500	11.7100	12.9000	+10.162%	11	2,382	+270.698%
2026-01-16	11.5500	12.0000	11.5500	11.7100	-10.951%	27	2,401	+308.369%
2026-01-15	14.1000	14.1000	12.5000	13.1500	+3.137%	48	2,401	+263.650%
2026-01-14	13.1500	13.1500	12.3100	12.7500	+2.245%	18	2,417	+275.059%
2026-01-13	10.7800	12.7400	10.7800	12.4700	+24.700%	14	2,417	+283.480%
2026-01-12	10.4000	10.6000	10.0000	10.0000	-5.660%	12	2,423	+378.200%
2026-01-09	8.8600	10.7700	8.8600	10.6000	+37.662%	196	2,421	+351.132%
2026-01-08	8.0000	8.0000	7.7000	7.7000	-12.000%	9	2,374	+521.039%
2026-01-07	7.5200	10.1500	7.5200	8.7500	+23.239%	318	2,374	+446.514%
2026-01-06	6.6500	7.1000	6.5000	7.1000	+5.185%	14	2,385	+573.521%
2026-01-05	6.9000	7.1300	6.7500	6.7500	+1.504%	1,021	1,726	+608.444%
2026-01-02	6.5000	6.6500	6.2500	6.6500	+25.000%	15	1,726	+619.098%
2025-12-31	5.3500	5.4500	5.2500	5.3200	-4.144%	113	1,616	+798.872%
2025-12-30	5.3600	5.5500	5.3600	5.5500	+13.963%	3	1,616	+761.622%
2025-12-29	4.7600	4.8700	4.7000	4.8700	+5.870%	8	1,616	+881.930%
2025-12-26	4.6000	4.6000	4.6000	4.6000	+1.545%	5	1,611	+939.565%
2025-12-24	4.3600	4.5300	4.3500	4.5300	-3.617%	204	1,611	+955.629%
2025-12-23	4.9900	5.0400	4.7000	4.7000	-6.375%	14	1,611	+917.447%
2025-12-22	5.5700	5.5700	5.0200	5.0200	-11.930%	31	1,614	+852.590%
2025-12-19	5.5200	5.7000	5.5200	5.7000	+11.765%	7	1,594	+738.947%
2025-12-18	5.3000	5.3000	5.1000	5.1000	+2.000%	6	1,589	+837.647%
2025-12-17	5.0000	5.0300	5.0000	5.0000	-13.644%	16	1,589	+856.400%
2025-12-16	5.7900	5.7900	5.7900	5.7900	-5.082%	1	1,604	+725.907%
2025-12-15	5.9700	6.1000	5.9700	6.1000	-3.633%	7	1,604	+683.934%
2025-12-12	6.6500	6.6500	6.3300	6.3300	-10.213%	13	1,600	+655.450%
2025-12-11	7.1700	7.3000	7.0500	7.0500	-12.639%	13	1,609	+578.298%
2025-12-10	8.0700	8.0700	8.0700	8.0700	+7.600%	1	1,597	+492.565%
2025-12-09	7.6800	7.7500	7.5000	7.5000	-1.055%	145	1,597	+537.600%
2025-12-08	8.5600	8.5600	7.5700	7.5800	-10.508%	61	1,608	+530.871%
2025-12-05	8.4000	9.1500	8.3700	8.4700	+5.217%	300	1,602	+464.581%
2025-12-04	9.1000	9.3800	7.9000	8.0500	-23.697%	85	1,762	+494.037%
2025-12-03	9.9200	10.5500	9.8500	10.5500	+4.975%	108	1,811	+353.270%
2025-12-02	7.6100	10.0500	7.6100	10.0500	+34.000%	101	1,839	+375.821%
2025-12-01	7.5100	7.6500	7.4500	7.5000	-3.226%	20	1,866	+537.600%
2025-11-28	6.9500	7.7500	6.5100	7.7500	+36.444%	38	1,866	+517.032%
2025-11-26	5.6800	5.6800	5.6700	5.6800	+10.291%	4	1,866	+741.901%
2025-11-25	5.2100	5.2100	5.1500	5.1500	-2.830%	21	1,866	+828.544%
2025-11-24	4.6500	5.3500	4.6500	5.3000	+7.287%	14	1,866	+802.264%
2025-11-21	3.8500	4.9400	3.8500	4.9400	+13.043%	26	1,865	+868.016%
2025-11-20	5.5200	5.5200	4.3700	4.3700	-12.600%	40	1,856	+994.279%
2025-11-19	5.0000	5.3700	5.0000	5.0000	+2.881%	29	1,871	+856.400%
2025-11-18	4.7000	4.8600	4.5400	4.8600	-6.538%	104	1,865	+883.951%
2025-11-17	5.2000	5.2000	5.2000	5.2000	0.000%	2	1,967	+819.615%
2025-11-14	5.3500	5.3500	5.2000	5.2000	-6.137%	5	1,967	+819.615%
2025-11-13	5.8400	5.9000	5.5400	5.5400	-14.374%	23	1,967	+763.177%
2025-11-12	6.4700	6.4700	6.4700	6.4700	-3.288%	3	1,964	+639.104%
2025-11-11	6.9000	6.9000	6.6900	6.6900	-5.106%	5	1,964	+614.798%
2025-11-10	6.9000	7.0500	6.9000	7.0500	+6.015%	119	1,963	+578.298%
2025-11-07	6.9500	6.9500	6.5500	6.6500	+5.556%	104	2,078	+619.098%
2025-11-06	7.1300	7.1300	6.3000	6.3000	-13.103%	5	2,178	+659.048%
2025-11-05	6.9600	7.2500	6.4500	7.2500	+9.682%	48	2,175	+559.586%
2025-11-04	7.0400	7.0400	6.5800	6.6100	-17.990%	161	2,130	+623.449%
2025-11-03	8.3400	8.5000	7.8500	8.0600	-4.389%	125	1,886	+493.300%
2025-10-31	8.5600	8.9000	8.4300	8.4300	-4.205%	197	1,886	+467.260%
2025-10-30	9.1500	9.1500	8.8000	8.8000	-7.950%	49	1,830	+443.409%
2025-10-29	9.3000	9.8900	9.2000	9.5600	+1.057%	156	1,863	+400.209%
2025-10-28	7.9500	10.4000	7.9500	9.4600	+21.282%	368	1,750	+405.497%
2025-10-27	7.7400	8.6500	7.6500	7.8000	+7.586%	280	1,831	+513.077%
2025-10-24	8.4000	9.1000	6.7500	7.2500	+1.969%	678	1,831	+559.586%
2025-10-23	6.8600	7.1100	6.8600	7.1100	+11.969%	8	1,379	+572.574%
2025-10-22	7.3700	7.3700	6.2700	6.3500	-15.333%	12	1,379	+653.071%
2025-10-21	7.4900	7.5700	7.3500	7.5000	+0.134%	24	1,374	+537.600%
2025-10-20	7.5300	7.8500	7.4900	7.4900	+6.091%	58	1,360	+538.451%
2025-10-17	6.7000	7.5000	6.7000	7.0600	+6.970%	7	1,359	+577.337%
2025-10-16	7.1500	7.1500	6.6000	6.6000	-5.714%	6	1,361	+624.545%
2025-10-15	7.0000	7.0000	7.0000	7.0000	+7.527%	1	1,362	+583.143%
2025-10-14	5.5000	6.5100	5.5000	6.5100	+2.520%	4	1,362	+634.562%
2025-10-13	6.9500	6.9500	6.3400	6.3500	-6.618%	13	1,361	+653.071%
2025-10-10	8.1300	8.1300	6.0000	6.8000	-1.449%	359	1,357	+603.235%
2025-10-09	7.2000	7.3000	6.6000	6.9000	-1.288%	103	1,157	+593.043%
2025-10-08	6.9700	6.9900	6.9700	6.9900	+1.747%	12	1,126	+584.120%
2025-10-07	6.5500	6.9500	6.2500	6.8700	+6.347%	14	1,126	+596.070%
2025-10-06	7.7000	7.7000	6.4600	6.4600	-1.973%	68	1,113	+640.248%
2025-10-03	6.6500	6.9100	6.5900	6.5900	-4.493%	39	1,077	+625.645%
2025-10-02	6.1500	7.0000	5.9000	6.9000	+20.841%	56	1,064	+593.043%
2025-10-01	4.9500	5.9000	4.9500	5.7100	+18.465%	33	1,067	+737.478%
2025-09-30	4.8400	4.8900	4.8200	4.8200	-12.364%	10	1,064	+892.116%
2025-09-29	5.5000	5.7500	5.4500	5.5000	-13.249%	93	1,067	+769.455%
2025-09-26	5.4500	6.6100	5.4500	6.3400	+18.505%	125	1,021	+654.259%
2025-09-25	3.7000	5.3500	3.7000	5.3500	+57.353%	196	963	+793.832%
2025-09-24	3.2000	3.4900	3.1500	3.4000	+21.429%	91	783	+1,306.471%
2025-09-23	2.6400	3.0800	2.6400	2.8000	+9.804%	36	706	+1,607.857%
2025-09-22	2.5800	2.6300	2.4400	2.5500	+1.594%	455	715	+1,775.294%
2025-09-19	2.5300	2.6000	2.3300	2.5100	0.000%	305	0	+1,805.179%